ジャニス工業(5342)の株価時系列情報
ジャニス工業(5342)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/27 | 301 | 301 | 300 | 300 | 6,000 |
| 1984/12/26 | 305 | 305 | 300 | 300 | 4,000 |
| 1984/12/24 | 320 | 320 | 315 | 315 | 10,000 |
| 1984/12/22 | 315 | 320 | 311 | 320 | 18,000 |
| 1984/12/21 | 315 | 320 | 315 | 320 | 160,000 |
| 1984/12/20 | 311 | 320 | 311 | 320 | 13,000 |
| 1984/12/19 | 310 | 310 | 310 | 310 | 13,000 |
| 1984/12/18 | 306 | 311 | 306 | 310 | 6,000 |
| 1984/12/17 | 305 | 305 | 302 | 302 | 7,000 |
| 1984/12/15 | 305 | 305 | 305 | 305 | 3,000 |
| 1984/12/14 | 307 | 307 | 307 | 307 | 3,000 |
| 1984/12/13 | 302 | 302 | 302 | 302 | 5,000 |
| 1984/12/12 | 310 | 310 | 301 | 301 | 15,000 |
| 1984/12/11 | 315 | 315 | 315 | 315 | 1,000 |
| 1984/12/10 | 320 | 320 | 315 | 315 | 11,000 |
| 1984/12/07 | 330 | 330 | 316 | 316 | 7,000 |
| 1984/12/06 | 332 | 339 | 332 | 335 | 29,000 |
| 1984/12/05 | 320 | 342 | 320 | 327 | 68,000 |
| 1984/12/04 | 316 | 316 | 316 | 316 | 15,000 |
| 1984/12/03 | 316 | 316 | 315 | 315 | 34,000 |
| 1984/12/01 | 310 | 315 | 310 | 315 | 4,000 |
| 1984/11/30 | 305 | 310 | 305 | 310 | 3,000 |
| 1984/11/29 | 305 | 305 | 305 | 305 | 3,000 |
| 1984/11/28 | 302 | 302 | 302 | 302 | 2,000 |
| 1984/11/21 | 305 | 305 | 300 | 300 | 5,000 |
| 1984/11/20 | 320 | 320 | 310 | 310 | 10,000 |
| 1984/11/19 | 320 | 320 | 320 | 320 | 10,000 |
| 1984/11/17 | 321 | 321 | 315 | 320 | 37,000 |
| 1984/11/16 | 307 | 330 | 307 | 328 | 85,000 |
| 1984/11/15 | 300 | 307 | 299 | 307 | 32,000 |
| 1984/11/14 | 300 | 305 | 299 | 299 | 88,000 |
| 1984/11/13 | 291 | 307 | 291 | 307 | 6,000 |
| 1984/11/12 | 295 | 296 | 295 | 296 | 4,000 |
| 1984/11/09 | 295 | 295 | 295 | 295 | 10,000 |
| 1984/11/08 | 298 | 299 | 294 | 295 | 8,000 |
| 1984/11/07 | 299 | 300 | 299 | 300 | 4,000 |
| 1984/11/06 | 297 | 300 | 297 | 299 | 20,000 |
| 1984/11/05 | 295 | 300 | 295 | 295 | 11,000 |
| 1984/11/02 | 287 | 290 | 287 | 290 | 10,000 |
| 1984/11/01 | 291 | 291 | 291 | 291 | 4,000 |
| 1984/10/31 | 285 | 285 | 285 | 285 | 5,000 |
| 1984/10/30 | 290 | 290 | 286 | 286 | 4,000 |
| 1984/10/29 | 290 | 290 | 285 | 285 | 5,000 |
| 1984/10/27 | 292 | 292 | 282 | 282 | 12,000 |
| 1984/10/26 | 296 | 296 | 290 | 290 | 6,000 |
| 1984/10/25 | 295 | 296 | 295 | 296 | 3,000 |
| 1984/10/24 | 290 | 295 | 290 | 295 | 15,000 |
| 1984/10/23 | 285 | 285 | 285 | 285 | 8,000 |
| 1984/10/22 | 290 | 291 | 285 | 285 | 19,000 |
| 1984/10/20 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/10/19 | 292 | 292 | 290 | 290 | 12,000 |
| 1984/10/18 | 291 | 295 | 291 | 291 | 10,000 |
| 1984/10/17 | 291 | 291 | 290 | 290 | 11,000 |
| 1984/10/16 | 292 | 292 | 291 | 291 | 13,000 |
| 1984/10/15 | 295 | 295 | 295 | 295 | 11,000 |
| 1984/10/12 | 300 | 300 | 295 | 295 | 10,000 |
| 1984/10/11 | 305 | 305 | 301 | 301 | 12,000 |
| 1984/10/09 | 315 | 315 | 306 | 307 | 19,000 |
| 1984/10/08 | 311 | 313 | 307 | 313 | 9,000 |
| 1984/10/06 | 313 | 313 | 310 | 310 | 11,000 |
| 1984/10/05 | 307 | 313 | 307 | 313 | 19,000 |
| 1984/10/04 | 314 | 314 | 310 | 310 | 12,000 |
| 1984/10/03 | 301 | 306 | 301 | 305 | 13,000 |
| 1984/10/02 | 330 | 330 | 305 | 305 | 56,000 |
| 1984/10/01 | 318 | 330 | 318 | 330 | 152,000 |
| 1984/09/29 | 320 | 320 | 315 | 315 | 48,000 |
| 1984/09/28 | 296 | 320 | 295 | 320 | 124,000 |
| 1984/09/27 | 300 | 300 | 296 | 299 | 18,000 |
| 1984/09/26 | 285 | 300 | 285 | 291 | 64,000 |
| 1984/09/25 | 280 | 285 | 280 | 285 | 64,000 |
| 1984/09/22 | 279 | 280 | 279 | 280 | 26,000 |
| 1984/09/21 | 280 | 280 | 279 | 279 | 19,000 |
| 1984/09/20 | 270 | 280 | 270 | 280 | 38,000 |
| 1984/09/19 | 270 | 270 | 261 | 270 | 10,000 |
| 1984/09/18 | 270 | 270 | 270 | 270 | 10,000 |
| 1984/09/17 | 270 | 270 | 270 | 270 | 11,000 |
| 1984/09/14 | 260 | 260 | 260 | 260 | 4,000 |
| 1984/09/12 | 273 | 273 | 273 | 273 | 1,000 |
| 1984/09/11 | 260 | 260 | 260 | 260 | 2,000 |
| 1984/09/06 | 280 | 285 | 280 | 285 | 7,000 |
| 1984/09/05 | 285 | 288 | 280 | 280 | 7,000 |
| 1984/09/04 | 280 | 283 | 280 | 283 | 7,000 |
| 1984/08/31 | 268 | 269 | 268 | 269 | 12,000 |
| 1984/08/30 | 260 | 260 | 260 | 260 | 4,000 |
| 1984/08/28 | 255 | 258 | 255 | 258 | 2,000 |
| 1984/08/27 | 251 | 251 | 251 | 251 | 7,000 |
| 1984/08/25 | 258 | 258 | 255 | 255 | 6,000 |
| 1984/08/24 | 260 | 260 | 258 | 258 | 2,000 |
| 1984/08/22 | 258 | 258 | 258 | 258 | 3,000 |
| 1984/08/20 | 261 | 261 | 258 | 258 | 3,000 |
| 1984/08/17 | 255 | 255 | 255 | 255 | 1,000 |
| 1984/08/16 | 260 | 260 | 249 | 260 | 5,000 |
| 1984/08/15 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/08/14 | 260 | 260 | 260 | 260 | 5,000 |
| 1984/08/13 | 265 | 265 | 265 | 265 | 6,000 |
| 1984/08/03 | 270 | 270 | 270 | 270 | 3,000 |
| 1984/08/02 | 270 | 270 | 270 | 270 | 29,000 |
| 1984/08/01 | 286 | 286 | 286 | 286 | 40,000 |
| 1984/07/27 | 288 | 288 | 288 | 288 | 10,000 |
| 1984/07/26 | 290 | 290 | 289 | 289 | 6,000 |
| 1984/07/25 | 290 | 290 | 290 | 290 | 16,000 |
| 1984/07/24 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/07/23 | 291 | 291 | 291 | 291 | 1,000 |
| 1984/07/21 | 295 | 295 | 295 | 295 | 6,000 |
| 1984/07/20 | 300 | 303 | 300 | 300 | 68,000 |
| 1984/07/19 | 285 | 300 | 285 | 300 | 23,000 |
| 1984/07/18 | 283 | 283 | 283 | 283 | 26,000 |
| 1984/07/17 | 278 | 278 | 278 | 278 | 6,000 |
| 1984/07/16 | 283 | 283 | 283 | 283 | 19,000 |
| 1984/07/13 | 285 | 285 | 283 | 283 | 13,000 |
| 1984/07/12 | 288 | 288 | 285 | 285 | 15,000 |
| 1984/07/11 | 275 | 283 | 275 | 283 | 17,000 |
| 1984/07/10 | 260 | 260 | 260 | 260 | 1,000 |
| 1984/07/09 | 256 | 256 | 256 | 256 | 3,000 |
| 1984/07/06 | 255 | 255 | 254 | 254 | 10,000 |
| 1984/07/05 | 254 | 254 | 254 | 254 | 1,000 |
| 1984/07/04 | 254 | 254 | 254 | 254 | 4,000 |
| 1984/07/03 | 255 | 255 | 255 | 255 | 10,000 |
| 1984/07/02 | 254 | 254 | 251 | 251 | 2,000 |
| 1984/06/30 | 251 | 251 | 251 | 251 | 1,000 |
| 1984/06/29 | 254 | 254 | 251 | 251 | 5,000 |
| 1984/06/27 | 254 | 254 | 254 | 254 | 14,000 |
| 1984/06/26 | 254 | 255 | 254 | 255 | 13,000 |
| 1984/06/25 | 260 | 260 | 255 | 255 | 4,000 |
| 1984/06/23 | 255 | 260 | 255 | 260 | 21,000 |
| 1984/06/22 | 265 | 265 | 265 | 265 | 1,000 |
| 1984/06/21 | 270 | 270 | 270 | 270 | 1,000 |
| 1984/06/19 | 260 | 270 | 260 | 270 | 6,000 |
| 1984/06/15 | 265 | 265 | 265 | 265 | 2,000 |
| 1984/06/14 | 267 | 267 | 267 | 267 | 1,000 |
| 1984/06/13 | 270 | 270 | 265 | 265 | 4,000 |
| 1984/06/12 | 270 | 270 | 270 | 270 | 3,000 |
| 1984/06/11 | 270 | 270 | 270 | 270 | 2,000 |
| 1984/06/08 | 275 | 275 | 270 | 270 | 4,000 |
| 1984/06/06 | 275 | 275 | 275 | 275 | 1,000 |
| 1984/06/05 | 287 | 287 | 275 | 275 | 18,000 |
| 1984/06/04 | 290 | 290 | 285 | 290 | 6,000 |
| 1984/06/02 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/06/01 | 280 | 283 | 280 | 283 | 19,000 |
| 1984/05/31 | 290 | 290 | 285 | 285 | 8,000 |
| 1984/05/30 | 294 | 294 | 293 | 293 | 3,000 |
| 1984/05/29 | 290 | 290 | 289 | 290 | 10,000 |
| 1984/05/28 | 290 | 290 | 290 | 290 | 5,000 |
| 1984/05/26 | 280 | 280 | 280 | 280 | 3,000 |
| 1984/05/25 | 281 | 281 | 281 | 281 | 10,000 |
| 1984/05/24 | 281 | 281 | 281 | 281 | 21,000 |
| 1984/05/23 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/05/22 | 281 | 295 | 281 | 290 | 15,000 |
| 1984/05/21 | 290 | 290 | 286 | 286 | 3,000 |
| 1984/05/19 | 280 | 285 | 280 | 285 | 2,000 |
| 1984/05/18 | 290 | 290 | 280 | 280 | 15,000 |
| 1984/05/17 | 299 | 300 | 290 | 290 | 21,000 |
| 1984/05/16 | 290 | 300 | 290 | 300 | 58,000 |
| 1984/05/15 | 280 | 289 | 279 | 289 | 20,000 |
| 1984/05/14 | 296 | 296 | 275 | 275 | 33,000 |
| 1984/05/11 | 276 | 325 | 275 | 311 | 159,000 |
| 1984/05/10 | 272 | 280 | 272 | 276 | 93,000 |
| 1984/05/09 | 271 | 280 | 270 | 277 | 58,000 |
| 1984/05/08 | 269 | 270 | 262 | 270 | 96,000 |
| 1984/05/07 | 255 | 269 | 253 | 269 | 40,000 |
| 1984/05/04 | 250 | 255 | 248 | 255 | 61,000 |
| 1984/05/02 | 240 | 248 | 237 | 248 | 56,000 |
| 1984/05/01 | 240 | 240 | 240 | 240 | 11,000 |
| 1984/04/28 | 238 | 240 | 238 | 240 | 18,000 |
| 1984/04/27 | 236 | 238 | 236 | 238 | 17,000 |
| 1984/04/26 | 231 | 238 | 230 | 238 | 21,000 |
| 1984/04/25 | 235 | 238 | 230 | 230 | 68,000 |
| 1984/04/24 | 240 | 240 | 235 | 238 | 28,000 |
| 1984/04/23 | 228 | 240 | 228 | 240 | 15,000 |
| 1984/04/21 | 221 | 228 | 221 | 228 | 4,000 |
| 1984/04/20 | 220 | 221 | 216 | 216 | 7,000 |
| 1984/04/19 | 220 | 221 | 219 | 221 | 10,000 |
| 1984/04/18 | 218 | 220 | 218 | 220 | 11,000 |
| 1984/04/17 | 216 | 216 | 216 | 216 | 3,000 |
| 1984/04/16 | 210 | 215 | 210 | 215 | 22,000 |
| 1984/04/12 | 200 | 200 | 200 | 200 | 10,000 |
| 1984/04/07 | 200 | 200 | 200 | 200 | 4,000 |
| 1984/04/06 | 210 | 210 | 195 | 195 | 7,000 |
| 1984/04/05 | 205 | 205 | 205 | 205 | 1,000 |
| 1984/04/04 | 205 | 205 | 205 | 205 | 9,000 |
| 1984/04/03 | 205 | 207 | 205 | 207 | 6,000 |
| 1984/04/02 | 205 | 205 | 205 | 205 | 4,000 |
| 1984/03/30 | 205 | 205 | 205 | 205 | 1,000 |
| 1984/03/29 | 201 | 201 | 201 | 201 | 2,000 |
| 1984/03/28 | 215 | 215 | 200 | 200 | 18,000 |
| 1984/03/22 | 206 | 206 | 205 | 205 | 3,000 |
| 1984/03/21 | 203 | 203 | 203 | 203 | 3,000 |
| 1984/03/17 | 214 | 214 | 214 | 214 | 3,000 |
| 1984/03/15 | 210 | 214 | 210 | 214 | 4,000 |
| 1984/03/14 | 210 | 210 | 203 | 203 | 8,000 |
| 1984/03/13 | 203 | 203 | 196 | 202 | 26,000 |
| 1984/03/12 | 200 | 203 | 200 | 202 | 11,000 |
| 1984/03/09 | 205 | 205 | 202 | 202 | 2,000 |
| 1984/03/08 | 210 | 210 | 200 | 200 | 2,000 |
| 1984/03/06 | 215 | 215 | 215 | 215 | 1,000 |
| 1984/03/05 | 203 | 210 | 203 | 210 | 4,000 |
| 1984/03/03 | 203 | 203 | 201 | 201 | 2,000 |
| 1984/03/02 | 210 | 210 | 203 | 203 | 4,000 |
| 1984/02/28 | 202 | 202 | 201 | 201 | 4,000 |
| 1984/02/25 | 205 | 205 | 205 | 205 | 4,000 |
| 1984/02/24 | 205 | 205 | 205 | 205 | 1,000 |
| 1984/02/22 | 210 | 210 | 201 | 201 | 7,000 |
| 1984/02/21 | 201 | 201 | 201 | 201 | 5,000 |
| 1984/02/20 | 210 | 210 | 210 | 210 | 1,000 |
| 1984/02/18 | 211 | 211 | 211 | 211 | 1,000 |
| 1984/02/17 | 211 | 211 | 211 | 211 | 1,000 |
| 1984/02/16 | 219 | 219 | 210 | 210 | 4,000 |
| 1984/02/09 | 220 | 220 | 220 | 220 | 4,000 |
| 1984/02/07 | 225 | 225 | 225 | 225 | 1,000 |
| 1984/02/06 | 220 | 220 | 220 | 220 | 15,000 |
| 1984/02/04 | 221 | 221 | 220 | 220 | 12,000 |
| 1984/02/02 | 225 | 225 | 225 | 225 | 8,000 |
| 1984/02/01 | 220 | 225 | 220 | 225 | 3,000 |
| 1984/01/31 | 222 | 225 | 222 | 225 | 4,000 |
| 1984/01/30 | 222 | 222 | 222 | 222 | 6,000 |
| 1984/01/28 | 220 | 222 | 220 | 222 | 15,000 |
| 1984/01/27 | 214 | 220 | 214 | 220 | 17,000 |
| 1984/01/26 | 207 | 210 | 207 | 210 | 2,000 |
| 1984/01/25 | 205 | 205 | 201 | 205 | 11,000 |
| 1984/01/24 | 208 | 208 | 205 | 205 | 6,000 |
| 1984/01/23 | 214 | 214 | 211 | 211 | 8,000 |
| 1984/01/21 | 211 | 214 | 211 | 214 | 2,000 |
| 1984/01/20 | 206 | 211 | 206 | 211 | 2,000 |
| 1984/01/19 | 208 | 208 | 208 | 208 | 1,000 |
| 1984/01/18 | 208 | 208 | 208 | 208 | 1,000 |
| 1984/01/17 | 214 | 214 | 214 | 214 | 2,000 |
| 1984/01/13 | 210 | 215 | 210 | 215 | 3,000 |
| 1984/01/12 | 202 | 215 | 200 | 215 | 24,000 |
| 1984/01/11 | 215 | 215 | 200 | 200 | 11,000 |
| 1984/01/10 | 218 | 218 | 218 | 218 | 2,000 |
| 1984/01/07 | 218 | 220 | 218 | 220 | 2,000 |
| 1984/01/06 | 216 | 216 | 215 | 215 | 4,000 |
| 1984/01/05 | 215 | 215 | 215 | 215 | 6,000 |
| 1984/01/04 | 215 | 215 | 215 | 215 | 5,000 |