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 |
---|---|---|---|---|---|
1986/12/27 | 340 | 340 | 340 | 340 | 1,000 |
1986/12/25 | 335 | 335 | 335 | 335 | 4,000 |
1986/12/24 | 320 | 320 | 320 | 320 | 4,000 |
1986/12/23 | 310 | 310 | 310 | 310 | 4,000 |
1986/12/18 | 335 | 335 | 330 | 330 | 4,000 |
1986/12/17 | 335 | 335 | 335 | 335 | 2,000 |
1986/12/16 | 345 | 345 | 345 | 345 | 2,000 |
1986/12/15 | 345 | 345 | 340 | 345 | 13,000 |
1986/12/08 | 345 | 350 | 345 | 350 | 7,000 |
1986/12/05 | 339 | 340 | 339 | 340 | 5,000 |
1986/12/04 | 340 | 340 | 330 | 330 | 2,000 |
1986/12/03 | 340 | 350 | 340 | 350 | 5,000 |
1986/12/02 | 350 | 350 | 350 | 350 | 1,000 |
1986/11/29 | 340 | 355 | 340 | 355 | 14,000 |
1986/11/28 | 335 | 345 | 335 | 345 | 8,000 |
1986/11/27 | 340 | 340 | 340 | 340 | 4,000 |
1986/11/26 | 348 | 348 | 345 | 345 | 4,000 |
1986/11/25 | 348 | 348 | 348 | 348 | 1,000 |
1986/11/22 | 344 | 350 | 344 | 350 | 4,000 |
1986/11/21 | 330 | 350 | 330 | 345 | 13,000 |
1986/11/19 | 329 | 329 | 329 | 329 | 21,000 |
1986/11/17 | 330 | 330 | 330 | 330 | 2,000 |
1986/11/14 | 340 | 340 | 340 | 340 | 2,000 |
1986/11/13 | 345 | 345 | 340 | 340 | 2,000 |
1986/11/12 | 344 | 344 | 344 | 344 | 1,000 |
1986/11/11 | 340 | 340 | 338 | 340 | 6,000 |
1986/11/10 | 344 | 350 | 344 | 345 | 3,000 |
1986/11/07 | 340 | 345 | 338 | 345 | 10,000 |
1986/11/06 | 339 | 339 | 338 | 338 | 2,000 |
1986/11/05 | 335 | 340 | 335 | 335 | 11,000 |
1986/11/01 | 335 | 335 | 325 | 330 | 10,000 |
1986/10/31 | 335 | 335 | 330 | 330 | 5,000 |
1986/10/30 | 330 | 345 | 330 | 340 | 13,000 |
1986/10/29 | 318 | 335 | 318 | 335 | 20,000 |
1986/10/28 | 300 | 320 | 300 | 318 | 19,000 |
1986/10/27 | 300 | 300 | 300 | 300 | 10,000 |
1986/10/25 | 295 | 295 | 295 | 295 | 2,000 |
1986/10/24 | 295 | 295 | 295 | 295 | 4,000 |
1986/10/23 | 294 | 299 | 294 | 299 | 6,000 |
1986/10/22 | 299 | 299 | 299 | 299 | 15,000 |
1986/10/21 | 300 | 300 | 300 | 300 | 1,000 |
1986/10/17 | 299 | 300 | 299 | 299 | 3,000 |
1986/10/16 | 300 | 300 | 300 | 300 | 1,000 |
1986/10/15 | 300 | 300 | 300 | 300 | 5,000 |
1986/10/14 | 300 | 300 | 295 | 295 | 4,000 |
1986/10/09 | 290 | 295 | 290 | 295 | 5,000 |
1986/10/07 | 290 | 290 | 280 | 280 | 6,000 |
1986/10/06 | 290 | 290 | 290 | 290 | 2,000 |
1986/10/04 | 290 | 290 | 290 | 290 | 5,000 |
1986/10/03 | 295 | 300 | 295 | 300 | 4,000 |
1986/10/02 | 300 | 300 | 295 | 295 | 3,000 |
1986/10/01 | 290 | 300 | 290 | 300 | 4,000 |
1986/09/29 | 300 | 304 | 300 | 304 | 2,000 |
1986/09/26 | 305 | 310 | 305 | 310 | 6,000 |
1986/09/25 | 300 | 300 | 300 | 300 | 1,000 |
1986/09/22 | 295 | 295 | 295 | 295 | 2,000 |
1986/09/19 | 300 | 300 | 300 | 300 | 4,000 |
1986/09/18 | 300 | 300 | 300 | 300 | 3,000 |
1986/09/17 | 300 | 300 | 295 | 300 | 5,000 |
1986/09/16 | 290 | 300 | 290 | 300 | 4,000 |
1986/09/12 | 300 | 300 | 300 | 300 | 2,000 |
1986/09/11 | 305 | 305 | 300 | 300 | 7,000 |
1986/09/10 | 315 | 315 | 315 | 315 | 2,000 |
1986/09/09 | 315 | 315 | 315 | 315 | 1,000 |
1986/09/08 | 310 | 310 | 310 | 310 | 5,000 |
1986/09/06 | 306 | 310 | 306 | 310 | 16,000 |
1986/09/05 | 300 | 305 | 300 | 305 | 4,000 |
1986/09/04 | 305 | 305 | 300 | 300 | 3,000 |
1986/09/03 | 300 | 310 | 300 | 310 | 6,000 |
1986/09/02 | 310 | 310 | 310 | 310 | 1,000 |
1986/09/01 | 310 | 310 | 310 | 310 | 14,000 |
1986/08/30 | 315 | 315 | 315 | 315 | 2,000 |
1986/08/27 | 310 | 310 | 310 | 310 | 1,000 |
1986/08/26 | 304 | 310 | 304 | 310 | 6,000 |
1986/08/23 | 300 | 300 | 300 | 300 | 2,000 |
1986/08/22 | 314 | 314 | 314 | 314 | 1,000 |
1986/08/19 | 334 | 335 | 334 | 335 | 2,000 |
1986/08/18 | 335 | 335 | 335 | 335 | 1,000 |
1986/08/14 | 321 | 330 | 320 | 320 | 7,000 |
1986/08/13 | 334 | 334 | 330 | 330 | 7,000 |
1986/08/12 | 332 | 332 | 332 | 332 | 1,000 |
1986/08/08 | 350 | 350 | 350 | 350 | 1,000 |
1986/08/07 | 336 | 336 | 336 | 336 | 1,000 |
1986/08/06 | 345 | 345 | 335 | 335 | 2,000 |
1986/08/05 | 350 | 350 | 350 | 350 | 2,000 |
1986/08/04 | 334 | 348 | 334 | 348 | 5,000 |
1986/08/02 | 346 | 346 | 334 | 334 | 5,000 |
1986/08/01 | 350 | 350 | 345 | 345 | 3,000 |
1986/07/30 | 345 | 345 | 345 | 345 | 11,000 |
1986/07/29 | 356 | 356 | 356 | 356 | 1,000 |
1986/07/26 | 344 | 344 | 344 | 344 | 5,000 |
1986/07/25 | 354 | 354 | 341 | 341 | 5,000 |
1986/07/24 | 354 | 354 | 340 | 340 | 10,000 |
1986/07/23 | 354 | 354 | 354 | 354 | 4,000 |
1986/07/22 | 354 | 354 | 354 | 354 | 1,000 |
1986/07/19 | 351 | 351 | 351 | 351 | 1,000 |
1986/07/18 | 350 | 355 | 350 | 350 | 10,000 |
1986/07/17 | 355 | 355 | 351 | 352 | 4,000 |
1986/07/16 | 360 | 360 | 353 | 353 | 18,000 |
1986/07/15 | 362 | 365 | 361 | 365 | 11,000 |
1986/07/14 | 361 | 361 | 361 | 361 | 5,000 |
1986/07/11 | 360 | 361 | 360 | 361 | 5,000 |
1986/07/10 | 370 | 370 | 369 | 369 | 14,000 |
1986/07/09 | 370 | 371 | 370 | 370 | 25,000 |
1986/07/08 | 365 | 370 | 365 | 368 | 20,000 |
1986/07/07 | 367 | 370 | 367 | 368 | 11,000 |
1986/07/05 | 370 | 370 | 365 | 365 | 4,000 |
1986/07/04 | 360 | 360 | 352 | 355 | 5,000 |
1986/07/03 | 360 | 360 | 360 | 360 | 6,000 |
1986/07/02 | 361 | 361 | 360 | 360 | 9,000 |
1986/07/01 | 365 | 365 | 360 | 360 | 14,000 |
1986/06/30 | 370 | 370 | 370 | 370 | 7,000 |
1986/06/28 | 370 | 370 | 370 | 370 | 4,000 |
1986/06/27 | 360 | 360 | 360 | 360 | 2,000 |
1986/06/26 | 371 | 380 | 371 | 380 | 13,000 |
1986/06/25 | 350 | 350 | 350 | 350 | 3,000 |
1986/06/24 | 366 | 366 | 366 | 366 | 2,000 |
1986/06/23 | 380 | 380 | 371 | 371 | 16,000 |
1986/06/21 | 360 | 380 | 360 | 380 | 21,000 |
1986/06/20 | 345 | 360 | 345 | 360 | 11,000 |
1986/06/19 | 352 | 352 | 338 | 345 | 11,000 |
1986/06/18 | 347 | 347 | 347 | 347 | 5,000 |
1986/06/17 | 345 | 345 | 340 | 340 | 12,000 |
1986/06/16 | 345 | 345 | 340 | 345 | 10,000 |
1986/06/13 | 345 | 350 | 345 | 350 | 15,000 |
1986/06/12 | 350 | 350 | 350 | 350 | 8,000 |
1986/06/11 | 350 | 350 | 345 | 345 | 8,000 |
1986/06/10 | 340 | 340 | 340 | 340 | 2,000 |
1986/06/09 | 355 | 355 | 355 | 355 | 1,000 |
1986/06/07 | 360 | 360 | 360 | 360 | 2,000 |
1986/06/06 | 350 | 365 | 350 | 365 | 12,000 |
1986/06/05 | 336 | 338 | 336 | 338 | 10,000 |
1986/06/04 | 335 | 339 | 334 | 338 | 16,000 |
1986/06/03 | 334 | 335 | 333 | 335 | 4,000 |
1986/06/02 | 335 | 335 | 331 | 331 | 7,000 |
1986/05/31 | 346 | 346 | 340 | 340 | 5,000 |
1986/05/30 | 350 | 350 | 350 | 350 | 6,000 |
1986/05/29 | 355 | 355 | 354 | 354 | 6,000 |
1986/05/28 | 345 | 350 | 345 | 350 | 9,000 |
1986/05/27 | 350 | 355 | 350 | 355 | 18,000 |
1986/05/26 | 360 | 360 | 354 | 358 | 29,000 |
1986/05/24 | 360 | 360 | 360 | 360 | 7,000 |
1986/05/23 | 355 | 360 | 354 | 360 | 14,000 |
1986/05/22 | 355 | 356 | 354 | 355 | 11,000 |
1986/05/21 | 359 | 359 | 355 | 355 | 6,000 |
1986/05/20 | 350 | 359 | 350 | 359 | 5,000 |
1986/05/19 | 360 | 360 | 350 | 360 | 6,000 |
1986/05/17 | 365 | 365 | 360 | 360 | 6,000 |
1986/05/16 | 374 | 374 | 365 | 365 | 61,000 |
1986/05/15 | 360 | 369 | 353 | 365 | 34,000 |
1986/05/14 | 365 | 369 | 360 | 360 | 23,000 |
1986/05/13 | 380 | 380 | 360 | 360 | 32,000 |
1986/05/12 | 365 | 380 | 365 | 379 | 63,000 |
1986/05/09 | 354 | 361 | 350 | 361 | 25,000 |
1986/05/08 | 360 | 360 | 345 | 349 | 14,000 |
1986/05/07 | 365 | 365 | 360 | 360 | 21,000 |
1986/05/06 | 359 | 383 | 359 | 365 | 51,000 |
1986/05/02 | 334 | 375 | 331 | 365 | 127,000 |
1986/05/01 | 340 | 340 | 333 | 333 | 40,000 |
1986/04/30 | 322 | 340 | 321 | 338 | 38,000 |
1986/04/28 | 327 | 329 | 321 | 322 | 13,000 |
1986/04/26 | 329 | 329 | 320 | 329 | 13,000 |
1986/04/25 | 339 | 340 | 330 | 330 | 34,000 |
1986/04/24 | 325 | 340 | 320 | 339 | 98,000 |
1986/04/23 | 310 | 319 | 305 | 319 | 31,000 |
1986/04/22 | 300 | 315 | 300 | 315 | 12,000 |
1986/04/21 | 300 | 300 | 300 | 300 | 2,000 |
1986/04/19 | 300 | 300 | 300 | 300 | 11,000 |
1986/04/18 | 300 | 300 | 299 | 300 | 22,000 |
1986/04/17 | 300 | 305 | 298 | 300 | 32,000 |
1986/04/16 | 295 | 300 | 295 | 300 | 11,000 |
1986/04/15 | 297 | 297 | 291 | 291 | 3,000 |
1986/04/14 | 295 | 295 | 295 | 295 | 2,000 |
1986/04/11 | 290 | 290 | 290 | 290 | 1,000 |
1986/04/10 | 289 | 289 | 287 | 287 | 5,000 |
1986/04/09 | 292 | 292 | 287 | 287 | 3,000 |
1986/04/08 | 295 | 295 | 292 | 292 | 2,000 |
1986/04/07 | 297 | 297 | 292 | 292 | 2,000 |
1986/04/02 | 298 | 298 | 297 | 298 | 8,000 |
1986/04/01 | 299 | 300 | 298 | 298 | 16,000 |
1986/03/31 | 298 | 298 | 298 | 298 | 8,000 |
1986/03/29 | 298 | 299 | 298 | 298 | 8,000 |
1986/03/28 | 298 | 298 | 298 | 298 | 1,000 |
1986/03/27 | 295 | 299 | 295 | 299 | 5,000 |
1986/03/22 | 295 | 295 | 295 | 295 | 2,000 |
1986/03/20 | 295 | 296 | 291 | 295 | 14,000 |
1986/03/19 | 288 | 290 | 288 | 290 | 2,000 |
1986/03/18 | 299 | 299 | 285 | 285 | 5,000 |
1986/03/17 | 300 | 300 | 300 | 300 | 2,000 |
1986/03/15 | 290 | 300 | 290 | 300 | 2,000 |
1986/03/14 | 310 | 310 | 310 | 310 | 3,000 |
1986/03/13 | 286 | 300 | 286 | 300 | 9,000 |
1986/03/12 | 284 | 286 | 284 | 286 | 11,000 |
1986/03/11 | 284 | 284 | 284 | 284 | 1,000 |
1986/03/10 | 281 | 285 | 281 | 283 | 10,000 |
1986/03/07 | 281 | 281 | 280 | 280 | 15,000 |
1986/03/05 | 283 | 283 | 282 | 282 | 3,000 |
1986/03/04 | 281 | 283 | 281 | 283 | 3,000 |
1986/03/03 | 282 | 282 | 282 | 282 | 1,000 |
1986/03/01 | 281 | 281 | 281 | 281 | 5,000 |
1986/02/28 | 285 | 285 | 285 | 285 | 4,000 |
1986/02/27 | 285 | 285 | 285 | 285 | 6,000 |
1986/02/26 | 285 | 285 | 281 | 285 | 25,000 |
1986/02/25 | 280 | 283 | 280 | 280 | 11,000 |
1986/02/24 | 280 | 280 | 280 | 280 | 4,000 |
1986/02/20 | 285 | 285 | 283 | 283 | 5,000 |
1986/02/19 | 280 | 285 | 280 | 285 | 14,000 |
1986/02/18 | 279 | 280 | 279 | 280 | 3,000 |
1986/02/17 | 280 | 280 | 279 | 279 | 4,000 |
1986/02/15 | 280 | 280 | 278 | 278 | 24,000 |
1986/02/14 | 280 | 280 | 280 | 280 | 2,000 |
1986/02/10 | 285 | 285 | 285 | 285 | 1,000 |
1986/02/07 | 270 | 273 | 270 | 273 | 8,000 |
1986/02/06 | 271 | 271 | 271 | 271 | 1,000 |
1986/02/04 | 270 | 270 | 270 | 270 | 4,000 |
1986/02/03 | 270 | 280 | 270 | 280 | 11,000 |
1986/01/31 | 270 | 270 | 270 | 270 | 22,000 |
1986/01/30 | 270 | 270 | 270 | 270 | 21,000 |
1986/01/29 | 270 | 270 | 270 | 270 | 8,000 |
1986/01/28 | 272 | 272 | 270 | 270 | 22,000 |
1986/01/27 | 272 | 272 | 272 | 272 | 1,000 |
1986/01/24 | 283 | 283 | 283 | 283 | 2,000 |
1986/01/23 | 283 | 283 | 283 | 283 | 2,000 |
1986/01/20 | 271 | 271 | 271 | 271 | 1,000 |
1986/01/18 | 271 | 271 | 271 | 271 | 1,000 |
1986/01/16 | 275 | 275 | 270 | 270 | 5,000 |
1986/01/13 | 285 | 285 | 285 | 285 | 1,000 |
1986/01/09 | 285 | 285 | 285 | 285 | 3,000 |