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 |
---|---|---|---|---|---|
1987/12/28 | 519 | 519 | 519 | 519 | 1,000 |
1987/12/25 | 525 | 525 | 525 | 525 | 2,000 |
1987/12/24 | 526 | 530 | 525 | 525 | 8,000 |
1987/12/23 | 535 | 535 | 521 | 521 | 5,000 |
1987/12/22 | 545 | 550 | 540 | 540 | 6,000 |
1987/12/21 | 550 | 550 | 550 | 550 | 6,000 |
1987/12/18 | 540 | 540 | 540 | 540 | 5,000 |
1987/12/17 | 549 | 549 | 540 | 540 | 6,000 |
1987/12/16 | 542 | 550 | 540 | 550 | 10,000 |
1987/12/15 | 550 | 550 | 535 | 535 | 7,000 |
1987/12/14 | 551 | 551 | 545 | 550 | 8,000 |
1987/12/11 | 539 | 540 | 535 | 535 | 6,000 |
1987/12/10 | 531 | 540 | 530 | 540 | 11,000 |
1987/12/09 | 529 | 530 | 520 | 520 | 7,000 |
1987/12/08 | 536 | 536 | 536 | 536 | 1,000 |
1987/12/07 | 529 | 529 | 520 | 520 | 6,000 |
1987/12/05 | 530 | 535 | 530 | 535 | 3,000 |
1987/12/04 | 536 | 536 | 535 | 535 | 11,000 |
1987/12/03 | 536 | 536 | 536 | 536 | 1,000 |
1987/12/02 | 535 | 535 | 535 | 535 | 2,000 |
1987/12/01 | 535 | 535 | 530 | 530 | 4,000 |
1987/11/30 | 550 | 550 | 550 | 550 | 13,000 |
1987/11/28 | 550 | 550 | 550 | 550 | 5,000 |
1987/11/27 | 550 | 550 | 550 | 550 | 6,000 |
1987/11/26 | 550 | 550 | 550 | 550 | 2,000 |
1987/11/20 | 542 | 542 | 540 | 540 | 2,000 |
1987/11/19 | 540 | 540 | 540 | 540 | 1,000 |
1987/11/18 | 550 | 565 | 550 | 565 | 25,000 |
1987/11/17 | 560 | 560 | 545 | 545 | 6,000 |
1987/11/16 | 550 | 555 | 550 | 555 | 17,000 |
1987/11/13 | 540 | 540 | 530 | 530 | 6,000 |
1987/11/12 | 530 | 530 | 530 | 530 | 1,000 |
1987/11/10 | 560 | 560 | 550 | 550 | 11,000 |
1987/11/09 | 560 | 560 | 550 | 550 | 7,000 |
1987/11/07 | 555 | 560 | 555 | 560 | 5,000 |
1987/11/06 | 558 | 558 | 555 | 555 | 3,000 |
1987/11/05 | 580 | 580 | 560 | 560 | 4,000 |
1987/11/04 | 575 | 580 | 575 | 576 | 6,000 |
1987/11/02 | 575 | 575 | 575 | 575 | 11,000 |
1987/10/31 | 559 | 570 | 558 | 560 | 10,000 |
1987/10/30 | 550 | 555 | 535 | 555 | 20,000 |
1987/10/29 | 550 | 550 | 550 | 550 | 8,000 |
1987/10/28 | 575 | 575 | 565 | 565 | 22,000 |
1987/10/27 | 565 | 575 | 565 | 575 | 29,000 |
1987/10/26 | 590 | 590 | 580 | 580 | 10,000 |
1987/10/24 | 605 | 605 | 600 | 600 | 10,000 |
1987/10/23 | 610 | 611 | 610 | 610 | 20,000 |
1987/10/22 | 625 | 625 | 608 | 608 | 20,000 |
1987/10/21 | 600 | 610 | 600 | 605 | 10,000 |
1987/10/19 | 650 | 665 | 650 | 658 | 21,000 |
1987/10/16 | 670 | 670 | 665 | 665 | 4,000 |
1987/10/15 | 685 | 685 | 678 | 678 | 27,000 |
1987/10/14 | 675 | 689 | 670 | 689 | 12,000 |
1987/10/13 | 675 | 690 | 675 | 675 | 6,000 |
1987/10/12 | 700 | 700 | 685 | 685 | 5,000 |
1987/10/09 | 710 | 715 | 685 | 695 | 44,000 |
1987/10/08 | 680 | 715 | 675 | 710 | 113,000 |
1987/10/07 | 665 | 680 | 665 | 679 | 20,000 |
1987/10/06 | 668 | 690 | 668 | 685 | 44,000 |
1987/10/05 | 641 | 675 | 641 | 673 | 48,000 |
1987/10/03 | 648 | 650 | 648 | 650 | 11,000 |
1987/10/02 | 650 | 659 | 640 | 641 | 47,000 |
1987/10/01 | 628 | 650 | 628 | 645 | 44,000 |
1987/09/30 | 620 | 630 | 620 | 630 | 15,000 |
1987/09/29 | 621 | 630 | 621 | 630 | 7,000 |
1987/09/28 | 621 | 621 | 621 | 621 | 10,000 |
1987/09/26 | 635 | 635 | 635 | 635 | 5,000 |
1987/09/25 | 635 | 635 | 611 | 611 | 32,000 |
1987/09/24 | 640 | 640 | 625 | 635 | 14,000 |
1987/09/22 | 659 | 659 | 650 | 650 | 8,000 |
1987/09/21 | 650 | 659 | 650 | 650 | 6,000 |
1987/09/18 | 670 | 670 | 650 | 650 | 21,000 |
1987/09/17 | 675 | 679 | 675 | 675 | 17,000 |
1987/09/16 | 676 | 680 | 671 | 675 | 19,000 |
1987/09/14 | 681 | 690 | 670 | 670 | 25,000 |
1987/09/11 | 685 | 690 | 665 | 670 | 37,000 |
1987/09/10 | 626 | 708 | 626 | 690 | 182,000 |
1987/09/09 | 601 | 620 | 601 | 620 | 90,000 |
1987/09/08 | 601 | 615 | 600 | 600 | 10,000 |
1987/09/07 | 610 | 610 | 608 | 608 | 18,000 |
1987/09/05 | 605 | 610 | 605 | 610 | 15,000 |
1987/09/04 | 603 | 605 | 599 | 605 | 40,000 |
1987/09/03 | 610 | 611 | 607 | 607 | 12,000 |
1987/09/02 | 610 | 615 | 607 | 610 | 27,000 |
1987/09/01 | 610 | 610 | 607 | 610 | 31,000 |
1987/08/31 | 613 | 613 | 609 | 609 | 32,000 |
1987/08/29 | 614 | 615 | 612 | 612 | 18,000 |
1987/08/28 | 614 | 614 | 608 | 614 | 84,000 |
1987/08/27 | 605 | 615 | 605 | 615 | 57,000 |
1987/08/26 | 600 | 605 | 600 | 605 | 19,000 |
1987/08/25 | 609 | 609 | 600 | 603 | 17,000 |
1987/08/24 | 599 | 610 | 599 | 605 | 29,000 |
1987/08/22 | 600 | 600 | 600 | 600 | 2,000 |
1987/08/21 | 599 | 600 | 590 | 600 | 16,000 |
1987/08/20 | 600 | 600 | 598 | 598 | 3,000 |
1987/08/19 | 600 | 603 | 595 | 603 | 10,000 |
1987/08/18 | 600 | 600 | 597 | 597 | 12,000 |
1987/08/17 | 610 | 610 | 600 | 600 | 14,000 |
1987/08/14 | 595 | 600 | 595 | 600 | 6,000 |
1987/08/13 | 615 | 615 | 595 | 595 | 11,000 |
1987/08/12 | 615 | 615 | 586 | 586 | 19,000 |
1987/08/11 | 618 | 620 | 605 | 610 | 59,000 |
1987/08/10 | 580 | 620 | 576 | 620 | 53,000 |
1987/08/07 | 576 | 576 | 571 | 574 | 23,000 |
1987/08/06 | 575 | 575 | 571 | 571 | 32,000 |
1987/08/05 | 560 | 580 | 560 | 580 | 15,000 |
1987/08/04 | 570 | 570 | 560 | 560 | 16,000 |
1987/08/03 | 566 | 570 | 563 | 565 | 10,000 |
1987/08/01 | 561 | 561 | 556 | 556 | 4,000 |
1987/07/31 | 560 | 560 | 556 | 556 | 10,000 |
1987/07/30 | 556 | 556 | 555 | 555 | 13,000 |
1987/07/29 | 565 | 565 | 555 | 555 | 30,000 |
1987/07/28 | 575 | 575 | 560 | 560 | 21,000 |
1987/07/27 | 560 | 575 | 555 | 573 | 95,000 |
1987/07/25 | 555 | 555 | 555 | 555 | 11,000 |
1987/07/24 | 555 | 555 | 555 | 555 | 23,000 |
1987/07/23 | 560 | 560 | 555 | 555 | 6,000 |
1987/07/22 | 570 | 570 | 555 | 555 | 24,000 |
1987/07/21 | 560 | 565 | 560 | 560 | 25,000 |
1987/07/20 | 575 | 590 | 565 | 565 | 52,000 |
1987/07/17 | 550 | 595 | 550 | 575 | 111,000 |
1987/07/16 | 560 | 569 | 551 | 555 | 118,000 |
1987/07/15 | 550 | 560 | 550 | 555 | 100,000 |
1987/07/14 | 538 | 540 | 525 | 540 | 10,000 |
1987/07/13 | 539 | 540 | 536 | 540 | 7,000 |
1987/07/10 | 520 | 530 | 520 | 525 | 9,000 |
1987/07/09 | 530 | 530 | 520 | 520 | 22,000 |
1987/07/08 | 536 | 536 | 533 | 533 | 20,000 |
1987/07/07 | 540 | 540 | 530 | 535 | 80,000 |
1987/07/06 | 543 | 543 | 541 | 541 | 36,000 |
1987/07/04 | 543 | 545 | 543 | 543 | 14,000 |
1987/07/03 | 544 | 544 | 542 | 542 | 19,000 |
1987/07/02 | 545 | 545 | 542 | 545 | 33,000 |
1987/07/01 | 540 | 545 | 530 | 545 | 46,000 |
1987/06/30 | 546 | 550 | 545 | 545 | 47,000 |
1987/06/29 | 545 | 550 | 545 | 550 | 33,000 |
1987/06/27 | 545 | 546 | 545 | 545 | 21,000 |
1987/06/26 | 545 | 545 | 540 | 542 | 20,000 |
1987/06/25 | 555 | 555 | 540 | 545 | 29,000 |
1987/06/24 | 560 | 560 | 550 | 555 | 38,000 |
1987/06/23 | 550 | 570 | 550 | 570 | 51,000 |
1987/06/22 | 545 | 555 | 545 | 555 | 51,000 |
1987/06/19 | 550 | 555 | 540 | 545 | 20,000 |
1987/06/18 | 570 | 570 | 545 | 545 | 46,000 |
1987/06/17 | 550 | 570 | 550 | 570 | 178,000 |
1987/06/16 | 520 | 570 | 520 | 570 | 438,000 |
1987/06/15 | 519 | 526 | 513 | 520 | 43,000 |
1987/06/12 | 516 | 520 | 511 | 511 | 24,000 |
1987/06/11 | 515 | 520 | 515 | 520 | 28,000 |
1987/06/10 | 510 | 510 | 501 | 510 | 25,000 |
1987/06/09 | 510 | 510 | 505 | 510 | 7,000 |
1987/06/08 | 510 | 510 | 505 | 510 | 55,000 |
1987/06/06 | 496 | 510 | 490 | 510 | 32,000 |
1987/06/05 | 500 | 500 | 490 | 490 | 34,000 |
1987/06/04 | 510 | 510 | 500 | 500 | 34,000 |
1987/06/03 | 501 | 510 | 486 | 508 | 29,000 |
1987/06/02 | 510 | 515 | 500 | 510 | 21,000 |
1987/06/01 | 525 | 525 | 515 | 519 | 21,000 |
1987/05/30 | 520 | 530 | 515 | 520 | 32,000 |
1987/05/29 | 515 | 520 | 510 | 520 | 65,000 |
1987/05/28 | 505 | 515 | 500 | 515 | 39,000 |
1987/05/27 | 510 | 515 | 495 | 515 | 162,000 |
1987/05/26 | 520 | 520 | 505 | 515 | 210,000 |
1987/05/25 | 530 | 548 | 525 | 540 | 52,000 |
1987/05/23 | 511 | 525 | 510 | 520 | 34,000 |
1987/05/22 | 494 | 505 | 494 | 501 | 44,000 |
1987/05/21 | 500 | 500 | 470 | 479 | 49,000 |
1987/05/20 | 515 | 519 | 500 | 500 | 57,000 |
1987/05/19 | 540 | 540 | 513 | 516 | 79,000 |
1987/05/18 | 505 | 530 | 505 | 525 | 114,000 |
1987/05/15 | 500 | 508 | 490 | 499 | 168,000 |
1987/05/14 | 420 | 460 | 420 | 460 | 62,000 |
1987/05/13 | 420 | 422 | 405 | 405 | 68,000 |
1987/05/12 | 406 | 430 | 406 | 417 | 58,000 |
1987/05/11 | 410 | 411 | 405 | 410 | 33,000 |
1987/05/08 | 392 | 415 | 392 | 410 | 25,000 |
1987/05/07 | 387 | 390 | 387 | 390 | 9,000 |
1987/05/06 | 386 | 386 | 386 | 386 | 1,000 |
1987/05/02 | 385 | 385 | 385 | 385 | 5,000 |
1987/05/01 | 375 | 390 | 375 | 385 | 10,000 |
1987/04/30 | 386 | 395 | 380 | 385 | 13,000 |
1987/04/28 | 395 | 395 | 391 | 391 | 3,000 |
1987/04/27 | 396 | 396 | 395 | 396 | 7,000 |
1987/04/25 | 396 | 396 | 396 | 396 | 5,000 |
1987/04/24 | 396 | 397 | 396 | 397 | 7,000 |
1987/04/23 | 400 | 400 | 395 | 395 | 26,000 |
1987/04/22 | 397 | 398 | 397 | 398 | 15,000 |
1987/04/21 | 395 | 397 | 395 | 395 | 6,000 |
1987/04/20 | 400 | 400 | 395 | 395 | 11,000 |
1987/04/17 | 398 | 398 | 395 | 395 | 10,000 |
1987/04/16 | 385 | 398 | 385 | 398 | 9,000 |
1987/04/15 | 390 | 398 | 380 | 380 | 11,000 |
1987/04/14 | 398 | 398 | 393 | 393 | 6,000 |
1987/04/13 | 395 | 398 | 394 | 398 | 12,000 |
1987/04/10 | 386 | 394 | 380 | 394 | 22,000 |
1987/04/09 | 386 | 388 | 380 | 380 | 14,000 |
1987/04/08 | 394 | 396 | 386 | 386 | 17,000 |
1987/04/07 | 400 | 400 | 395 | 395 | 17,000 |
1987/04/06 | 387 | 390 | 385 | 385 | 11,000 |
1987/04/04 | 386 | 386 | 386 | 386 | 13,000 |
1987/04/03 | 380 | 386 | 380 | 386 | 42,000 |
1987/04/02 | 360 | 380 | 360 | 380 | 27,000 |
1987/04/01 | 346 | 350 | 346 | 350 | 13,000 |
1987/03/31 | 348 | 348 | 346 | 346 | 11,000 |
1987/03/30 | 350 | 350 | 346 | 348 | 19,000 |
1987/03/28 | 346 | 346 | 345 | 345 | 11,000 |
1987/03/27 | 344 | 345 | 344 | 345 | 5,000 |
1987/03/26 | 349 | 349 | 340 | 340 | 5,000 |
1987/03/25 | 345 | 349 | 345 | 349 | 9,000 |
1987/03/24 | 345 | 345 | 345 | 345 | 1,000 |
1987/03/23 | 340 | 349 | 340 | 349 | 2,000 |
1987/03/20 | 340 | 340 | 340 | 340 | 1,000 |
1987/03/19 | 340 | 340 | 335 | 335 | 8,000 |
1987/03/18 | 335 | 340 | 335 | 340 | 10,000 |
1987/03/17 | 336 | 336 | 336 | 336 | 1,000 |
1987/03/16 | 330 | 330 | 326 | 326 | 6,000 |
1987/03/13 | 330 | 330 | 325 | 325 | 6,000 |
1987/03/12 | 330 | 330 | 330 | 330 | 2,000 |
1987/03/11 | 339 | 339 | 325 | 325 | 6,000 |
1987/03/10 | 335 | 335 | 330 | 335 | 9,000 |
1987/03/09 | 335 | 335 | 335 | 335 | 1,000 |
1987/03/06 | 330 | 335 | 330 | 335 | 2,000 |
1987/03/05 | 325 | 325 | 320 | 325 | 7,000 |
1987/03/03 | 330 | 335 | 330 | 335 | 6,000 |
1987/02/28 | 327 | 327 | 327 | 327 | 1,000 |
1987/02/27 | 326 | 326 | 326 | 326 | 1,000 |
1987/02/26 | 330 | 330 | 330 | 330 | 3,000 |
1987/02/24 | 330 | 330 | 330 | 330 | 5,000 |
1987/02/23 | 326 | 326 | 326 | 326 | 1,000 |
1987/02/20 | 330 | 330 | 330 | 330 | 8,000 |
1987/02/19 | 330 | 330 | 330 | 330 | 1,000 |
1987/02/18 | 330 | 330 | 326 | 326 | 4,000 |
1987/02/17 | 340 | 340 | 340 | 340 | 2,000 |
1987/02/13 | 340 | 340 | 340 | 340 | 2,000 |
1987/02/12 | 340 | 350 | 340 | 350 | 8,000 |
1987/02/10 | 335 | 335 | 335 | 335 | 1,000 |
1987/02/07 | 326 | 326 | 326 | 326 | 1,000 |
1987/02/04 | 335 | 335 | 332 | 335 | 10,000 |
1987/02/02 | 340 | 340 | 338 | 338 | 7,000 |
1987/01/31 | 337 | 337 | 337 | 337 | 1,000 |
1987/01/29 | 340 | 345 | 335 | 337 | 17,000 |
1987/01/28 | 330 | 330 | 330 | 330 | 1,000 |
1987/01/27 | 335 | 335 | 335 | 335 | 2,000 |
1987/01/26 | 320 | 335 | 320 | 335 | 37,000 |
1987/01/24 | 325 | 325 | 325 | 325 | 1,000 |
1987/01/23 | 330 | 330 | 323 | 323 | 2,000 |
1987/01/22 | 320 | 320 | 320 | 320 | 4,000 |
1987/01/21 | 330 | 330 | 325 | 325 | 2,000 |
1987/01/20 | 320 | 320 | 320 | 320 | 1,000 |
1987/01/19 | 330 | 330 | 330 | 330 | 2,000 |
1987/01/16 | 335 | 335 | 335 | 335 | 1,000 |
1987/01/13 | 340 | 340 | 340 | 340 | 1,000 |
1987/01/08 | 340 | 340 | 340 | 340 | 1,000 |
1987/01/07 | 340 | 340 | 340 | 340 | 1,000 |