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 |
---|---|---|---|---|---|
1993/12/29 | 385 | 385 | 385 | 385 | 2,000 |
1993/12/28 | 385 | 385 | 385 | 385 | 1,000 |
1993/12/27 | 388 | 388 | 388 | 388 | 1,000 |
1993/12/15 | 407 | 407 | 407 | 407 | 8,000 |
1993/12/13 | 390 | 390 | 387 | 387 | 4,000 |
1993/12/10 | 400 | 400 | 400 | 400 | 3,000 |
1993/12/08 | 385 | 385 | 385 | 385 | 1,000 |
1993/12/07 | 385 | 385 | 385 | 385 | 1,000 |
1993/12/06 | 409 | 409 | 400 | 400 | 3,000 |
1993/12/03 | 400 | 400 | 400 | 400 | 2,000 |
1993/12/02 | 380 | 386 | 380 | 386 | 6,000 |
1993/12/01 | 370 | 370 | 370 | 370 | 4,000 |
1993/11/25 | 382 | 385 | 382 | 385 | 2,000 |
1993/11/24 | 395 | 395 | 395 | 395 | 1,000 |
1993/11/19 | 416 | 416 | 415 | 415 | 4,000 |
1993/11/18 | 421 | 421 | 421 | 421 | 3,000 |
1993/11/17 | 422 | 422 | 420 | 420 | 9,000 |
1993/11/16 | 422 | 422 | 422 | 422 | 1,000 |
1993/11/15 | 422 | 422 | 422 | 422 | 2,000 |
1993/11/12 | 421 | 421 | 421 | 421 | 2,000 |
1993/11/10 | 434 | 434 | 421 | 421 | 2,000 |
1993/11/09 | 440 | 445 | 430 | 445 | 11,000 |
1993/11/08 | 450 | 450 | 448 | 448 | 3,000 |
1993/11/05 | 465 | 465 | 448 | 450 | 14,000 |
1993/11/04 | 466 | 468 | 466 | 468 | 11,000 |
1993/11/02 | 463 | 468 | 463 | 468 | 10,000 |
1993/11/01 | 468 | 468 | 468 | 468 | 3,000 |
1993/10/29 | 460 | 464 | 460 | 464 | 6,000 |
1993/10/28 | 465 | 465 | 460 | 464 | 22,000 |
1993/10/27 | 460 | 465 | 459 | 465 | 7,000 |
1993/10/26 | 468 | 469 | 465 | 465 | 12,000 |
1993/10/25 | 465 | 469 | 465 | 469 | 4,000 |
1993/10/22 | 465 | 465 | 465 | 465 | 4,000 |
1993/10/21 | 455 | 456 | 455 | 456 | 3,000 |
1993/10/20 | 454 | 455 | 451 | 454 | 10,000 |
1993/10/19 | 455 | 455 | 455 | 455 | 5,000 |
1993/10/18 | 450 | 451 | 450 | 451 | 12,000 |
1993/10/15 | 440 | 440 | 440 | 440 | 12,000 |
1993/10/13 | 430 | 430 | 430 | 430 | 2,000 |
1993/10/12 | 440 | 440 | 440 | 440 | 2,000 |
1993/10/08 | 450 | 450 | 450 | 450 | 1,000 |
1993/10/07 | 451 | 451 | 451 | 451 | 1,000 |
1993/10/06 | 450 | 450 | 450 | 450 | 2,000 |
1993/10/05 | 450 | 450 | 438 | 438 | 12,000 |
1993/10/04 | 455 | 459 | 455 | 459 | 10,000 |
1993/10/01 | 475 | 475 | 460 | 460 | 4,000 |
1993/09/24 | 490 | 490 | 490 | 490 | 1,000 |
1993/09/21 | 495 | 495 | 495 | 495 | 1,000 |
1993/09/20 | 497 | 497 | 497 | 497 | 1,000 |
1993/09/17 | 498 | 498 | 498 | 498 | 5,000 |
1993/09/14 | 500 | 500 | 498 | 498 | 14,000 |
1993/09/13 | 500 | 500 | 500 | 500 | 7,000 |
1993/09/10 | 483 | 483 | 483 | 483 | 3,000 |
1993/09/09 | 479 | 479 | 479 | 479 | 2,000 |
1993/09/08 | 498 | 498 | 495 | 495 | 4,000 |
1993/09/07 | 498 | 498 | 498 | 498 | 2,000 |
1993/09/06 | 499 | 500 | 496 | 498 | 11,000 |
1993/09/03 | 499 | 500 | 499 | 500 | 12,000 |
1993/09/02 | 500 | 500 | 500 | 500 | 8,000 |
1993/09/01 | 490 | 500 | 490 | 500 | 14,000 |
1993/08/31 | 466 | 480 | 466 | 480 | 4,000 |
1993/08/30 | 467 | 467 | 466 | 466 | 2,000 |
1993/08/27 | 462 | 462 | 462 | 462 | 1,000 |
1993/08/24 | 470 | 470 | 470 | 470 | 3,000 |
1993/08/23 | 470 | 470 | 470 | 470 | 2,000 |
1993/08/19 | 470 | 470 | 470 | 470 | 2,000 |
1993/08/18 | 470 | 470 | 470 | 470 | 2,000 |
1993/08/17 | 478 | 478 | 478 | 478 | 1,000 |
1993/08/16 | 479 | 480 | 479 | 480 | 2,000 |
1993/08/13 | 465 | 470 | 465 | 470 | 6,000 |
1993/08/12 | 465 | 465 | 465 | 465 | 16,000 |
1993/08/11 | 469 | 469 | 465 | 465 | 15,000 |
1993/08/10 | 465 | 467 | 465 | 467 | 4,000 |
1993/08/05 | 470 | 470 | 468 | 468 | 4,000 |
1993/08/04 | 470 | 470 | 470 | 470 | 1,000 |
1993/08/02 | 455 | 455 | 455 | 455 | 8,000 |
1993/07/28 | 445 | 445 | 440 | 440 | 7,000 |
1993/07/27 | 445 | 445 | 445 | 445 | 2,000 |
1993/07/26 | 440 | 440 | 440 | 440 | 6,000 |
1993/07/22 | 445 | 445 | 445 | 445 | 8,000 |
1993/07/20 | 445 | 445 | 445 | 445 | 3,000 |
1993/07/19 | 445 | 450 | 445 | 445 | 4,000 |
1993/07/16 | 450 | 450 | 450 | 450 | 4,000 |
1993/07/13 | 461 | 461 | 450 | 450 | 7,000 |
1993/07/08 | 450 | 450 | 450 | 450 | 3,000 |
1993/07/06 | 460 | 460 | 460 | 460 | 3,000 |
1993/07/05 | 461 | 461 | 461 | 461 | 1,000 |
1993/07/01 | 460 | 461 | 456 | 456 | 7,000 |
1993/06/30 | 463 | 463 | 460 | 460 | 3,000 |
1993/06/29 | 463 | 463 | 463 | 463 | 2,000 |
1993/06/28 | 453 | 453 | 453 | 453 | 2,000 |
1993/06/25 | 463 | 463 | 463 | 463 | 1,000 |
1993/06/24 | 446 | 451 | 445 | 448 | 7,000 |
1993/06/23 | 441 | 441 | 441 | 441 | 6,000 |
1993/06/22 | 436 | 436 | 435 | 435 | 3,000 |
1993/06/21 | 441 | 441 | 441 | 441 | 2,000 |
1993/06/18 | 454 | 454 | 445 | 445 | 3,000 |
1993/06/16 | 469 | 469 | 469 | 469 | 2,000 |
1993/06/14 | 488 | 489 | 488 | 489 | 2,000 |
1993/06/11 | 499 | 499 | 490 | 490 | 4,000 |
1993/06/10 | 502 | 502 | 500 | 501 | 4,000 |
1993/06/08 | 503 | 503 | 503 | 503 | 3,000 |
1993/06/07 | 503 | 503 | 503 | 503 | 5,000 |
1993/06/04 | 500 | 500 | 500 | 500 | 17,000 |
1993/06/03 | 500 | 500 | 495 | 500 | 8,000 |
1993/06/02 | 490 | 500 | 490 | 490 | 19,000 |
1993/06/01 | 500 | 500 | 500 | 500 | 5,000 |
1993/05/31 | 510 | 510 | 500 | 500 | 19,000 |
1993/05/28 | 505 | 516 | 505 | 510 | 27,000 |
1993/05/27 | 470 | 510 | 470 | 505 | 39,000 |
1993/05/26 | 470 | 470 | 465 | 470 | 17,000 |
1993/05/25 | 471 | 471 | 465 | 470 | 17,000 |
1993/05/24 | 471 | 471 | 471 | 471 | 1,000 |
1993/05/21 | 461 | 470 | 461 | 469 | 14,000 |
1993/05/20 | 460 | 462 | 460 | 461 | 11,000 |
1993/05/19 | 455 | 455 | 450 | 450 | 16,000 |
1993/05/18 | 474 | 474 | 461 | 461 | 17,000 |
1993/05/17 | 475 | 475 | 475 | 475 | 9,000 |
1993/05/14 | 470 | 480 | 470 | 480 | 23,000 |
1993/05/13 | 444 | 470 | 441 | 470 | 28,000 |
1993/05/12 | 445 | 445 | 435 | 435 | 29,000 |
1993/05/11 | 436 | 445 | 435 | 440 | 26,000 |
1993/05/10 | 425 | 430 | 425 | 430 | 21,000 |
1993/05/07 | 425 | 425 | 425 | 425 | 7,000 |
1993/05/06 | 423 | 425 | 423 | 425 | 8,000 |
1993/04/30 | 410 | 410 | 410 | 410 | 5,000 |
1993/04/28 | 399 | 410 | 399 | 410 | 5,000 |
1993/04/27 | 403 | 403 | 396 | 396 | 9,000 |
1993/04/26 | 401 | 401 | 401 | 401 | 1,000 |
1993/04/23 | 410 | 410 | 407 | 407 | 4,000 |
1993/04/22 | 411 | 412 | 411 | 411 | 6,000 |
1993/04/21 | 420 | 420 | 420 | 420 | 5,000 |
1993/04/20 | 420 | 420 | 420 | 420 | 9,000 |
1993/04/19 | 429 | 430 | 420 | 420 | 15,000 |
1993/04/16 | 420 | 430 | 418 | 430 | 45,000 |
1993/04/15 | 428 | 428 | 407 | 407 | 19,000 |
1993/04/14 | 401 | 434 | 401 | 430 | 43,000 |
1993/04/13 | 370 | 384 | 370 | 384 | 37,000 |
1993/04/12 | 380 | 380 | 370 | 370 | 67,000 |
1993/04/09 | 380 | 380 | 370 | 370 | 13,000 |
1993/04/08 | 368 | 370 | 368 | 370 | 4,000 |
1993/04/07 | 362 | 368 | 360 | 368 | 5,000 |
1993/04/06 | 368 | 368 | 362 | 362 | 12,000 |
1993/04/05 | 369 | 369 | 364 | 369 | 12,000 |
1993/04/02 | 364 | 364 | 364 | 364 | 15,000 |
1993/04/01 | 368 | 368 | 364 | 364 | 11,000 |
1993/03/31 | 365 | 370 | 365 | 368 | 5,000 |
1993/03/30 | 360 | 360 | 360 | 360 | 3,000 |
1993/03/29 | 336 | 340 | 335 | 340 | 15,000 |
1993/03/26 | 330 | 335 | 330 | 335 | 16,000 |
1993/03/25 | 330 | 330 | 330 | 330 | 8,000 |
1993/03/24 | 330 | 330 | 330 | 330 | 10,000 |
1993/03/23 | 326 | 327 | 326 | 327 | 6,000 |
1993/03/22 | 326 | 326 | 325 | 325 | 6,000 |
1993/03/19 | 320 | 322 | 320 | 322 | 19,000 |
1993/03/18 | 320 | 320 | 317 | 320 | 10,000 |
1993/03/17 | 319 | 320 | 319 | 320 | 6,000 |
1993/03/16 | 320 | 320 | 320 | 320 | 7,000 |
1993/03/11 | 317 | 317 | 317 | 317 | 5,000 |
1993/03/10 | 320 | 320 | 317 | 317 | 5,000 |
1993/03/09 | 310 | 320 | 310 | 320 | 8,000 |
1993/03/08 | 310 | 310 | 310 | 310 | 8,000 |
1993/03/05 | 320 | 320 | 310 | 310 | 3,000 |
1993/03/04 | 320 | 320 | 320 | 320 | 1,000 |
1993/03/01 | 330 | 330 | 330 | 330 | 4,000 |
1993/02/26 | 320 | 320 | 320 | 320 | 1,000 |
1993/02/25 | 320 | 320 | 320 | 320 | 6,000 |
1993/02/24 | 328 | 328 | 318 | 320 | 10,000 |
1993/02/23 | 329 | 329 | 329 | 329 | 4,000 |
1993/02/22 | 328 | 328 | 328 | 328 | 1,000 |
1993/02/19 | 327 | 330 | 327 | 330 | 3,000 |
1993/02/18 | 330 | 330 | 327 | 327 | 3,000 |
1993/02/17 | 330 | 330 | 330 | 330 | 3,000 |
1993/02/16 | 326 | 331 | 326 | 330 | 6,000 |
1993/02/15 | 322 | 322 | 322 | 322 | 3,000 |
1993/02/12 | 306 | 306 | 306 | 306 | 1,000 |
1993/02/10 | 305 | 305 | 304 | 304 | 15,000 |
1993/02/09 | 305 | 305 | 305 | 305 | 11,000 |
1993/02/08 | 305 | 305 | 305 | 305 | 5,000 |
1993/02/05 | 305 | 305 | 300 | 300 | 9,000 |
1993/02/04 | 305 | 305 | 300 | 300 | 11,000 |
1993/02/03 | 301 | 301 | 300 | 300 | 13,000 |
1993/02/02 | 310 | 310 | 310 | 310 | 2,000 |
1993/02/01 | 320 | 320 | 310 | 310 | 8,000 |
1993/01/27 | 297 | 297 | 297 | 297 | 1,000 |
1993/01/26 | 300 | 302 | 300 | 302 | 4,000 |
1993/01/25 | 309 | 310 | 309 | 310 | 3,000 |
1993/01/21 | 320 | 320 | 319 | 319 | 3,000 |
1993/01/20 | 320 | 320 | 320 | 320 | 1,000 |
1993/01/19 | 326 | 326 | 322 | 322 | 46,000 |
1993/01/14 | 322 | 322 | 322 | 322 | 2,000 |
1993/01/13 | 325 | 325 | 321 | 321 | 3,000 |
1993/01/12 | 330 | 330 | 321 | 326 | 4,000 |
1993/01/11 | 331 | 331 | 331 | 331 | 1,000 |
1993/01/08 | 331 | 331 | 331 | 331 | 1,000 |
1993/01/07 | 339 | 339 | 331 | 331 | 3,000 |
1993/01/05 | 339 | 339 | 339 | 339 | 2,000 |
1993/01/04 | 340 | 340 | 340 | 340 | 4,000 |