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 |
|---|---|---|---|---|---|
| 1985/12/25 | 275 | 280 | 271 | 280 | 6,000 |
| 1985/12/24 | 271 | 271 | 271 | 271 | 2,000 |
| 1985/12/23 | 272 | 272 | 272 | 272 | 3,000 |
| 1985/12/19 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/12/18 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/12/17 | 280 | 280 | 280 | 280 | 5,000 |
| 1985/12/13 | 271 | 271 | 271 | 271 | 6,000 |
| 1985/12/10 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/12/06 | 290 | 295 | 285 | 285 | 11,000 |
| 1985/12/05 | 285 | 285 | 285 | 285 | 3,000 |
| 1985/12/03 | 285 | 285 | 285 | 285 | 10,000 |
| 1985/11/30 | 290 | 305 | 290 | 305 | 3,000 |
| 1985/11/27 | 304 | 305 | 304 | 305 | 182,000 |
| 1985/11/22 | 299 | 299 | 299 | 299 | 1,000 |
| 1985/11/21 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/11/18 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/11/14 | 300 | 300 | 300 | 300 | 29,000 |
| 1985/11/13 | 307 | 307 | 306 | 306 | 10,000 |
| 1985/11/12 | 308 | 308 | 306 | 306 | 4,000 |
| 1985/11/11 | 305 | 305 | 305 | 305 | 5,000 |
| 1985/11/08 | 305 | 305 | 305 | 305 | 4,000 |
| 1985/11/07 | 303 | 310 | 303 | 310 | 8,000 |
| 1985/11/06 | 303 | 303 | 301 | 301 | 155,000 |
| 1985/11/01 | 298 | 298 | 298 | 298 | 3,000 |
| 1985/10/31 | 298 | 298 | 298 | 298 | 7,000 |
| 1985/10/29 | 298 | 298 | 298 | 298 | 1,000 |
| 1985/10/28 | 295 | 296 | 295 | 296 | 7,000 |
| 1985/10/26 | 295 | 295 | 295 | 295 | 2,000 |
| 1985/10/25 | 295 | 295 | 295 | 295 | 3,000 |
| 1985/10/24 | 295 | 295 | 295 | 295 | 11,000 |
| 1985/10/22 | 295 | 295 | 290 | 290 | 7,000 |
| 1985/10/21 | 300 | 305 | 296 | 305 | 15,000 |
| 1985/10/19 | 300 | 300 | 300 | 300 | 4,000 |
| 1985/10/18 | 300 | 300 | 300 | 300 | 2,000 |
| 1985/10/17 | 300 | 300 | 300 | 300 | 7,000 |
| 1985/10/16 | 300 | 305 | 300 | 303 | 14,000 |
| 1985/10/15 | 305 | 305 | 305 | 305 | 3,000 |
| 1985/10/14 | 300 | 320 | 300 | 320 | 5,000 |
| 1985/10/11 | 298 | 300 | 298 | 300 | 9,000 |
| 1985/10/08 | 290 | 295 | 290 | 291 | 4,000 |
| 1985/10/07 | 290 | 290 | 290 | 290 | 3,000 |
| 1985/10/04 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/10/03 | 295 | 295 | 295 | 295 | 6,000 |
| 1985/10/01 | 291 | 295 | 291 | 295 | 6,000 |
| 1985/09/30 | 300 | 300 | 300 | 300 | 4,000 |
| 1985/09/28 | 305 | 305 | 304 | 304 | 2,000 |
| 1985/09/27 | 307 | 307 | 307 | 307 | 4,000 |
| 1985/09/26 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/09/25 | 300 | 300 | 299 | 299 | 2,000 |
| 1985/09/24 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/09/21 | 282 | 286 | 282 | 286 | 149,000 |
| 1985/09/18 | 291 | 291 | 285 | 285 | 4,000 |
| 1985/09/17 | 295 | 295 | 291 | 291 | 2,000 |
| 1985/09/12 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/09/11 | 285 | 285 | 285 | 285 | 2,000 |
| 1985/09/10 | 285 | 285 | 285 | 285 | 4,000 |
| 1985/09/09 | 295 | 295 | 295 | 295 | 1,000 |
| 1985/09/04 | 295 | 295 | 295 | 295 | 2,000 |
| 1985/08/30 | 295 | 295 | 295 | 295 | 3,000 |
| 1985/08/29 | 300 | 300 | 295 | 295 | 4,000 |
| 1985/08/27 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/08/26 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/08/20 | 309 | 309 | 309 | 309 | 1,000 |
| 1985/08/19 | 320 | 320 | 310 | 310 | 18,000 |
| 1985/08/17 | 300 | 320 | 300 | 320 | 13,000 |
| 1985/08/16 | 295 | 300 | 295 | 300 | 8,000 |
| 1985/08/14 | 273 | 273 | 272 | 272 | 4,000 |
| 1985/08/13 | 280 | 280 | 280 | 280 | 11,000 |
| 1985/08/09 | 285 | 285 | 285 | 285 | 10,000 |
| 1985/08/08 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/08/06 | 289 | 295 | 289 | 290 | 7,000 |
| 1985/08/05 | 290 | 290 | 290 | 290 | 5,000 |
| 1985/08/03 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/07/31 | 276 | 276 | 276 | 276 | 2,000 |
| 1985/07/30 | 275 | 275 | 275 | 275 | 1,000 |
| 1985/07/29 | 280 | 280 | 280 | 280 | 1,000 |
| 1985/07/25 | 295 | 295 | 290 | 290 | 3,000 |
| 1985/07/24 | 295 | 295 | 295 | 295 | 4,000 |
| 1985/07/20 | 295 | 295 | 295 | 295 | 2,000 |
| 1985/07/19 | 295 | 295 | 295 | 295 | 1,000 |
| 1985/07/17 | 277 | 277 | 275 | 275 | 12,000 |
| 1985/07/11 | 277 | 277 | 277 | 277 | 2,000 |
| 1985/07/09 | 276 | 276 | 276 | 276 | 4,000 |
| 1985/07/08 | 278 | 278 | 275 | 275 | 9,000 |
| 1985/07/01 | 271 | 275 | 271 | 275 | 4,000 |
| 1985/06/29 | 275 | 275 | 271 | 271 | 4,000 |
| 1985/06/28 | 275 | 275 | 275 | 275 | 1,000 |
| 1985/06/27 | 275 | 275 | 275 | 275 | 1,000 |
| 1985/06/26 | 275 | 280 | 275 | 280 | 14,000 |
| 1985/06/25 | 270 | 275 | 270 | 275 | 6,000 |
| 1985/06/24 | 286 | 286 | 286 | 286 | 1,000 |
| 1985/06/22 | 289 | 289 | 289 | 289 | 2,000 |
| 1985/06/21 | 295 | 295 | 295 | 295 | 7,000 |
| 1985/06/20 | 290 | 290 | 288 | 288 | 2,000 |
| 1985/06/19 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/06/18 | 295 | 295 | 295 | 295 | 4,000 |
| 1985/06/15 | 295 | 295 | 295 | 295 | 2,000 |
| 1985/06/14 | 286 | 286 | 285 | 286 | 11,000 |
| 1985/06/13 | 287 | 287 | 287 | 287 | 1,000 |
| 1985/06/12 | 290 | 290 | 286 | 286 | 2,000 |
| 1985/06/11 | 295 | 295 | 295 | 295 | 4,000 |
| 1985/06/07 | 295 | 295 | 295 | 295 | 3,000 |
| 1985/06/06 | 290 | 295 | 290 | 295 | 10,000 |
| 1985/06/05 | 286 | 290 | 286 | 290 | 2,000 |
| 1985/06/04 | 286 | 286 | 286 | 286 | 2,000 |
| 1985/06/01 | 286 | 290 | 286 | 290 | 3,000 |
| 1985/05/30 | 287 | 287 | 287 | 287 | 1,000 |
| 1985/05/29 | 285 | 286 | 285 | 286 | 10,000 |
| 1985/05/28 | 296 | 296 | 286 | 286 | 3,000 |
| 1985/05/24 | 290 | 290 | 290 | 290 | 6,000 |
| 1985/05/22 | 286 | 286 | 286 | 286 | 4,000 |
| 1985/05/20 | 286 | 286 | 285 | 285 | 4,000 |
| 1985/05/15 | 284 | 284 | 284 | 284 | 1,000 |
| 1985/05/13 | 283 | 283 | 283 | 283 | 1,000 |
| 1985/05/09 | 290 | 290 | 273 | 273 | 14,000 |
| 1985/05/08 | 290 | 290 | 289 | 289 | 3,000 |
| 1985/05/07 | 290 | 290 | 290 | 290 | 3,000 |
| 1985/05/02 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/04/30 | 285 | 290 | 285 | 290 | 8,000 |
| 1985/04/26 | 286 | 286 | 286 | 286 | 4,000 |
| 1985/04/25 | 286 | 286 | 286 | 286 | 2,000 |
| 1985/04/23 | 288 | 289 | 288 | 289 | 10,000 |
| 1985/04/12 | 290 | 290 | 290 | 290 | 6,000 |
| 1985/04/11 | 300 | 300 | 290 | 290 | 2,000 |
| 1985/04/10 | 290 | 290 | 290 | 290 | 3,000 |
| 1985/04/09 | 296 | 296 | 296 | 296 | 2,000 |
| 1985/04/04 | 305 | 308 | 305 | 308 | 22,000 |
| 1985/04/03 | 310 | 310 | 305 | 306 | 11,000 |
| 1985/04/02 | 304 | 304 | 304 | 304 | 22,000 |
| 1985/04/01 | 309 | 309 | 309 | 309 | 1,000 |
| 1985/03/30 | 296 | 296 | 296 | 296 | 2,000 |
| 1985/03/29 | 310 | 310 | 296 | 296 | 6,000 |
| 1985/03/28 | 310 | 310 | 310 | 310 | 5,000 |
| 1985/03/27 | 305 | 305 | 305 | 305 | 1,000 |
| 1985/03/26 | 291 | 291 | 290 | 290 | 6,000 |
| 1985/03/25 | 301 | 301 | 300 | 300 | 2,000 |
| 1985/03/23 | 300 | 300 | 300 | 300 | 5,000 |
| 1985/03/22 | 310 | 310 | 310 | 310 | 13,000 |
| 1985/03/20 | 306 | 308 | 306 | 308 | 58,000 |
| 1985/03/19 | 310 | 310 | 308 | 308 | 20,000 |
| 1985/03/18 | 300 | 310 | 300 | 310 | 7,000 |
| 1985/03/16 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/03/15 | 300 | 300 | 300 | 300 | 16,000 |
| 1985/03/14 | 291 | 291 | 291 | 291 | 3,000 |
| 1985/03/13 | 291 | 300 | 291 | 300 | 6,000 |
| 1985/03/12 | 289 | 290 | 289 | 290 | 6,000 |
| 1985/03/11 | 289 | 289 | 288 | 288 | 3,000 |
| 1985/03/07 | 288 | 290 | 285 | 290 | 7,000 |
| 1985/03/06 | 289 | 289 | 289 | 289 | 5,000 |
| 1985/03/05 | 290 | 295 | 290 | 295 | 7,000 |
| 1985/02/27 | 299 | 300 | 295 | 300 | 4,000 |
| 1985/02/26 | 296 | 300 | 296 | 300 | 6,000 |
| 1985/02/25 | 297 | 297 | 295 | 295 | 2,000 |
| 1985/02/23 | 297 | 297 | 297 | 297 | 2,000 |
| 1985/02/22 | 295 | 300 | 295 | 297 | 20,000 |
| 1985/02/21 | 315 | 315 | 315 | 315 | 1,000 |
| 1985/02/20 | 295 | 320 | 295 | 320 | 27,000 |
| 1985/02/19 | 295 | 300 | 295 | 300 | 9,000 |
| 1985/02/18 | 293 | 294 | 293 | 294 | 9,000 |
| 1985/02/16 | 290 | 290 | 290 | 290 | 5,000 |
| 1985/02/15 | 289 | 290 | 289 | 290 | 5,000 |
| 1985/02/14 | 285 | 285 | 285 | 285 | 1,000 |
| 1985/02/13 | 285 | 285 | 284 | 285 | 9,000 |
| 1985/02/12 | 287 | 290 | 287 | 290 | 4,000 |
| 1985/02/08 | 295 | 295 | 290 | 290 | 6,000 |
| 1985/02/07 | 295 | 295 | 295 | 295 | 1,000 |
| 1985/02/05 | 295 | 295 | 295 | 295 | 4,000 |
| 1985/02/04 | 295 | 295 | 295 | 295 | 9,000 |
| 1985/02/01 | 295 | 295 | 295 | 295 | 7,000 |
| 1985/01/31 | 295 | 295 | 295 | 295 | 1,000 |
| 1985/01/30 | 300 | 300 | 300 | 300 | 3,000 |
| 1985/01/28 | 305 | 305 | 305 | 305 | 2,000 |
| 1985/01/26 | 310 | 310 | 310 | 310 | 1,000 |
| 1985/01/25 | 305 | 306 | 305 | 305 | 12,000 |
| 1985/01/24 | 305 | 306 | 305 | 305 | 13,000 |
| 1985/01/23 | 300 | 305 | 300 | 305 | 48,000 |
| 1985/01/22 | 310 | 310 | 302 | 309 | 11,000 |
| 1985/01/21 | 298 | 310 | 298 | 310 | 2,000 |
| 1985/01/17 | 297 | 297 | 295 | 296 | 8,000 |
| 1985/01/14 | 296 | 296 | 296 | 296 | 9,000 |
| 1985/01/11 | 295 | 295 | 295 | 295 | 3,000 |
| 1985/01/10 | 296 | 296 | 295 | 295 | 8,000 |
| 1985/01/09 | 295 | 295 | 295 | 295 | 18,000 |
| 1985/01/08 | 296 | 296 | 295 | 295 | 4,000 |
| 1985/01/07 | 295 | 295 | 295 | 295 | 1,000 |
| 1985/01/04 | 301 | 301 | 301 | 301 | 4,000 |