5342 ジャニス工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	348	382	348	351	1,100	351
2023-12-28	346	346	346	346	100	346
2023-12-27	350	350	350	350	400	350
2023-12-26	355	355	350	350	1,200	350
2023-12-25	356	356	355	355	300	355
2023-12-22	365	365	363	363	700	363
2023-12-21	366	366	366	366	200	366
2023-12-20	367	369	367	367	1,000	367
2023-12-19	374	382	374	382	300	382
2023-12-18	-	-	-	390	-	390
2023-12-15	388	390	388	390	3,400	390
2023-12-14	381	381	371	380	1,000	380
2023-12-13	393	393	380	380	600	380
2023-12-12	383	393	383	393	300	393
2023-12-11	383	383	383	383	100	383
2023-12-08	383	391	383	383	900	383
2023-12-07	372	372	372	372	800	372
2023-12-06	392	392	380	380	1,200	380
2023-12-05	397	400	392	392	1,700	392
2023-12-04	394	394	393	393	400	393
2023-12-01	399	399	395	397	1,200	397
2023-11-30	396	396	396	396	600	396
2023-11-29	403	410	401	401	400	401
2023-11-28	393	418	393	418	400	418
2023-11-27	400	400	400	400	700	400
2023-11-24	416	416	416	416	200	416
2023-11-22	418	418	418	418	200	418
2023-11-21	426	426	418	418	900	418
2023-11-20	426	426	426	426	100	426
2023-11-17	426	426	426	426	100	426
2023-11-16	426	426	426	426	500	426
2023-11-15	438	440	426	426	3,200	426
2023-11-14	430	430	430	430	300	430
2023-11-13	436	436	428	428	1,500	428
2023-11-10	433	439	431	439	400	439
2023-11-09	433	433	427	427	200	427
2023-11-08	-	-	-	433	-	433
2023-11-07	433	433	433	433	200	433
2023-11-06	433	440	433	440	1,100	440
2023-11-02	440	440	440	440	100	440
2023-11-01	448	448	440	440	800	440
2023-10-31	440	440	440	440	300	440
2023-10-30	440	440	437	437	200	437
2023-10-27	440	440	440	440	100	440
2023-10-26	440	440	440	440	200	440
2023-10-25	440	441	440	440	400	440
2023-10-24	440	440	440	440	300	440
2023-10-23	445	445	435	435	1,100	435
2023-10-20	445	445	445	445	200	445
2023-10-19	445	445	445	445	200	445
2023-10-18	445	445	445	445	200	445
2023-10-17	457	457	445	445	200	445
2023-10-16	465	465	444	444	2,900	444
2023-10-13	444	458	444	450	700	450
2023-10-12	441	441	441	441	300	441
2023-10-11	441	441	441	441	200	441
2023-10-10	437	437	437	437	1,100	437
2023-10-06	437	437	437	437	200	437
2023-10-05	462	462	440	440	800	440
2023-10-04	-	-	-	438	-	438
2023-10-03	444	444	438	438	200	438
2023-10-02	448	448	448	448	700	448
2023-09-29	436	440	434	440	600	440
2023-09-28	445	445	434	434	700	434
2023-09-27	456	456	448	448	700	448
2023-09-26	452	452	452	452	100	452
2023-09-25	452	452	452	452	200	452
2023-09-22	452	452	452	452	200	452
2023-09-21	452	460	452	460	500	460
2023-09-20	456	456	456	456	100	456
2023-09-19	458	458	458	458	700	458
2023-09-15	463	480	463	480	3,000	480
2023-09-14	452	452	450	450	300	450
2023-09-13	446	456	446	456	1,000	456
2023-09-12	450	450	443	443	3,700	443
2023-09-11	447	447	447	447	100	447
2023-09-08	447	447	447	447	100	447
2023-09-07	447	447	447	447	100	447
2023-09-06	447	447	447	447	100	447
2023-09-05	458	458	446	446	700	446
2023-09-04	444	450	444	450	1,100	450
2023-09-01	464	468	452	452	2,400	452
2023-08-31	450	455	450	451	13,600	451
2023-08-30	449	449	442	442	900	442
2023-08-29	445	446	445	446	3,200	446
2023-08-28	455	455	450	450	300	450
2023-08-25	-	-	-	452	-	452
2023-08-24	452	452	452	452	200	452
2023-08-23	459	459	459	459	200	459
2023-08-22	470	470	465	470	1,200	470
2023-08-21	470	470	470	470	300	470
2023-08-18	470	470	470	470	100	470
2023-08-17	470	470	470	470	200	470
2023-08-16	485	485	469	469	600	469
2023-08-15	485	485	485	485	2,500	485
2023-08-14	-	-	-	485	-	485
2023-08-10	480	485	480	485	400	485
2023-08-09	476	476	476	476	100	476
2023-08-08	-	-	-	485	-	485
2023-08-07	485	485	485	485	400	485
2023-08-04	468	475	468	475	200	475
2023-08-03	470	470	468	468	400	468
2023-08-02	477	477	470	470	1,000	470
2023-08-01	488	488	478	478	800	478
2023-07-31	482	482	482	482	100	482
2023-07-28	487	487	487	487	300	487
2023-07-27	475	475	475	475	100	475
2023-07-26	475	475	475	475	100	475
2023-07-25	475	475	475	475	500	475
2023-07-24	-	-	-	475	-	475
2023-07-21	487	487	475	475	300	475
2023-07-20	-	-	-	495	-	495
2023-07-19	495	495	495	495	100	495
2023-07-18	494	494	494	494	2,600	494
2023-07-14	-	-	-	486	-	486
2023-07-13	486	486	486	486	100	486
2023-07-12	485	495	485	495	500	495
2023-07-11	-	-	-	480	-	480
2023-07-10	485	485	480	480	600	480
2023-07-07	486	486	486	486	200	486
2023-07-06	486	493	486	493	300	493
2023-07-05	494	494	494	494	200	494
2023-07-04	494	494	494	494	200	494
2023-07-03	495	495	485	486	900	486
2023-06-30	498	498	498	498	300	498
2023-06-29	490	498	490	498	300	498
2023-06-28	486	488	486	488	1,300	488
2023-06-27	486	486	486	486	100	486
2023-06-26	488	488	486	486	1,600	486
2023-06-23	-	-	-	506	-	506
2023-06-22	-	-	-	506	-	506
2023-06-21	-	-	-	506	-	506
2023-06-20	506	506	506	506	600	506
2023-06-19	-	-	-	498	-	498
2023-06-16	498	498	498	498	100	498
2023-06-15	498	498	498	498	2,500	498
2023-06-14	491	498	490	498	1,300	498
2023-06-13	498	498	498	498	100	498
2023-06-12	498	498	492	492	500	492
2023-06-09	-	-	-	498	-	498
2023-06-08	-	-	-	498	-	498
2023-06-07	-	-	-	498	-	498
2023-06-06	-	-	-	498	-	498
2023-06-05	498	498	498	498	200	498
2023-06-02	-	-	-	498	-	498
2023-06-01	498	498	498	498	600	498
2023-05-31	490	490	490	490	100	490
2023-05-30	-	-	-	486	-	486
2023-05-29	-	-	-	486	-	486
2023-05-26	-	-	-	486	-	486
2023-05-25	-	-	-	486	-	486
2023-05-24	-	-	-	486	-	486
2023-05-23	-	-	-	486	-	486
2023-05-22	486	486	486	486	100	486
2023-05-19	-	-	-	494	-	494
2023-05-18	-	-	-	494	-	494
2023-05-17	-	-	-	494	-	494
2023-05-16	-	-	-	494	-	494
2023-05-15	494	494	494	494	2,700	494
2023-05-12	494	494	478	480	300	480
2023-05-11	-	-	-	494	-	494
2023-05-10	491	494	491	494	900	494
2023-05-09	-	-	-	491	-	491
2023-05-08	491	491	491	491	200	491
2023-05-02	477	477	477	477	100	477
2023-05-01	485	485	485	485	600	485
2023-04-28	471	471	471	471	400	471
2023-04-27	-	-	-	470	-	470
2023-04-26	-	-	-	470	-	470
2023-04-25	485	485	469	470	1,000	470
2023-04-24	494	494	494	494	200	494
2023-04-21	-	-	-	486	-	486
2023-04-20	-	-	-	486	-	486
2023-04-19	486	486	486	486	200	486
2023-04-18	-	-	-	490	-	490
2023-04-17	498	498	490	490	3,100	490
2023-04-14	490	490	490	490	500	490
2023-04-13	498	498	498	498	200	498
2023-04-12	505	505	503	504	300	504
2023-04-11	503	503	503	503	400	503
2023-04-10	-	-	-	503	-	503
2023-04-07	-	-	-	503	-	503
2023-04-06	-	-	-	503	-	503
2023-04-05	503	503	503	503	200	503
2023-04-04	-	-	-	495	-	495
2023-04-03	515	515	495	495	900	495
2023-03-31	498	506	498	506	200	506
2023-03-30	-	-	-	489	-	489
2023-03-29	-	-	-	489	-	489
2023-03-28	489	489	489	489	100	489
2023-03-27	-	-	-	497	-	497
2023-03-24	-	-	-	497	-	497
2023-03-23	-	-	-	497	-	497
2023-03-22	-	-	-	497	-	497
2023-03-20	497	497	497	497	100	497
2023-03-17	-	-	-	497	-	497
2023-03-16	-	-	-	497	-	497
2023-03-15	497	497	497	497	2,600	497
2023-03-14	-	-	-	489	-	489
2023-03-13	-	-	-	489	-	489
2023-03-10	491	491	489	489	200	489
2023-03-09	-	-	-	495	-	495
2023-03-08	497	497	495	495	300	495
2023-03-07	-	-	-	497	-	497
2023-03-06	501	501	497	497	800	497
2023-03-03	-	-	-	500	-	500
2023-03-02	-	-	-	500	-	500
2023-03-01	504	504	500	500	1,600	500
2023-02-28	501	505	500	505	600	505
2023-02-27	504	504	504	504	100	504
2023-02-24	-	-	-	510	-	510
2023-02-22	-	-	-	510	-	510
2023-02-21	-	-	-	510	-	510
2023-02-20	-	-	-	510	-	510
2023-02-17	-	-	-	510	-	510
2023-02-16	510	510	510	510	100	510
2023-02-15	505	505	505	505	2,300	505
2023-02-14	490	515	490	515	1,100	515
2023-02-13	504	510	500	510	400	510
2023-02-10	500	500	500	500	100	500
2023-02-09	-	-	-	506	-	506
2023-02-08	-	-	-	506	-	506
2023-02-07	-	-	-	506	-	506
2023-02-06	506	506	506	506	200	506
2023-02-03	-	-	-	506	-	506
2023-02-02	506	506	506	506	100	506
2023-02-01	498	498	498	498	600	498
2023-01-31	-	-	-	498	-	498
2023-01-30	-	-	-	498	-	498
2023-01-27	498	498	498	498	100	498
2023-01-26	485	485	485	485	1,100	485
2023-01-25	-	-	-	513	-	513
2023-01-24	-	-	-	513	-	513
2023-01-23	-	-	-	513	-	513
2023-01-20	-	-	-	513	-	513
2023-01-19	-	-	-	513	-	513
2023-01-18	-	-	-	513	-	513
2023-01-17	-	-	-	513	-	513
2023-01-16	513	513	513	513	2,500	513
2023-01-13	-	-	-	503	-	503
2023-01-12	-	-	-	503	-	503
2023-01-11	503	503	503	503	300	503
2023-01-10	498	500	498	500	200	500
2023-01-06	-	-	-	498	-	498
2023-01-05	498	498	498	498	200	498
2023-01-04	498	498	498	498	600	498

分割・併合履歴： [2018-09-26]1株→0.2株