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 |
|---|---|---|---|---|---|
| 1995/12/29 | 280 | 290 | 280 | 290 | 7,000 |
| 1995/12/28 | 286 | 290 | 286 | 290 | 9,000 |
| 1995/12/27 | 275 | 289 | 275 | 288 | 14,000 |
| 1995/12/26 | 271 | 275 | 271 | 275 | 7,000 |
| 1995/12/25 | 271 | 271 | 271 | 271 | 2,000 |
| 1995/12/22 | 262 | 275 | 262 | 270 | 5,000 |
| 1995/12/21 | 260 | 261 | 260 | 261 | 2,000 |
| 1995/12/20 | 271 | 271 | 271 | 271 | 1,000 |
| 1995/12/18 | 261 | 261 | 261 | 261 | 1,000 |
| 1995/12/15 | 275 | 275 | 275 | 275 | 10,000 |
| 1995/12/14 | 260 | 265 | 260 | 265 | 4,000 |
| 1995/12/13 | 263 | 263 | 260 | 260 | 4,000 |
| 1995/12/12 | 265 | 265 | 265 | 265 | 11,000 |
| 1995/12/11 | 265 | 265 | 265 | 265 | 4,000 |
| 1995/12/06 | 275 | 275 | 275 | 275 | 1,000 |
| 1995/12/05 | 275 | 275 | 275 | 275 | 2,000 |
| 1995/12/04 | 275 | 275 | 275 | 275 | 1,000 |
| 1995/12/01 | 273 | 273 | 270 | 270 | 6,000 |
| 1995/11/30 | 265 | 275 | 265 | 272 | 5,000 |
| 1995/11/29 | 250 | 255 | 248 | 255 | 12,000 |
| 1995/11/28 | 250 | 250 | 247 | 247 | 4,000 |
| 1995/11/21 | 246 | 246 | 246 | 246 | 1,000 |
| 1995/11/17 | 230 | 231 | 230 | 231 | 2,000 |
| 1995/11/16 | 230 | 230 | 230 | 230 | 2,000 |
| 1995/11/14 | 249 | 249 | 248 | 248 | 9,000 |
| 1995/11/13 | 245 | 245 | 245 | 245 | 1,000 |
| 1995/11/10 | 245 | 250 | 245 | 250 | 15,000 |
| 1995/11/09 | 245 | 245 | 245 | 245 | 4,000 |
| 1995/11/08 | 241 | 241 | 241 | 241 | 1,000 |
| 1995/11/07 | 245 | 245 | 245 | 245 | 2,000 |
| 1995/11/06 | 240 | 241 | 240 | 241 | 7,000 |
| 1995/11/02 | 235 | 235 | 226 | 235 | 9,000 |
| 1995/11/01 | 239 | 239 | 239 | 239 | 4,000 |
| 1995/10/31 | 230 | 240 | 230 | 240 | 2,000 |
| 1995/10/30 | 224 | 230 | 224 | 230 | 3,000 |
| 1995/10/26 | 225 | 230 | 225 | 230 | 2,000 |
| 1995/10/25 | 225 | 225 | 224 | 224 | 8,000 |
| 1995/10/24 | 230 | 230 | 230 | 230 | 2,000 |
| 1995/10/23 | 230 | 230 | 225 | 225 | 3,000 |
| 1995/10/20 | 240 | 240 | 240 | 240 | 3,000 |
| 1995/10/19 | 235 | 235 | 235 | 235 | 3,000 |
| 1995/10/05 | 240 | 245 | 240 | 240 | 7,000 |
| 1995/10/04 | 240 | 240 | 240 | 240 | 1,000 |
| 1995/10/03 | 250 | 250 | 250 | 250 | 2,000 |
| 1995/10/02 | 230 | 230 | 230 | 230 | 1,000 |
| 1995/09/28 | 230 | 230 | 230 | 230 | 2,000 |
| 1995/09/25 | 250 | 250 | 250 | 250 | 2,000 |
| 1995/09/21 | 260 | 260 | 260 | 260 | 1,000 |
| 1995/09/20 | 278 | 278 | 260 | 260 | 2,000 |
| 1995/09/18 | 279 | 279 | 279 | 279 | 3,000 |
| 1995/09/11 | 276 | 279 | 276 | 279 | 5,000 |
| 1995/09/05 | 281 | 281 | 281 | 281 | 2,000 |
| 1995/09/04 | 281 | 281 | 281 | 281 | 5,000 |
| 1995/09/01 | 290 | 290 | 290 | 290 | 9,000 |
| 1995/08/31 | 290 | 290 | 289 | 290 | 5,000 |
| 1995/08/30 | 277 | 290 | 277 | 290 | 14,000 |
| 1995/08/29 | 262 | 277 | 262 | 277 | 16,000 |
| 1995/08/28 | 260 | 260 | 260 | 260 | 3,000 |
| 1995/08/25 | 260 | 260 | 260 | 260 | 5,000 |
| 1995/08/23 | 260 | 260 | 260 | 260 | 3,000 |
| 1995/08/22 | 269 | 269 | 260 | 260 | 6,000 |
| 1995/08/18 | 269 | 269 | 269 | 269 | 3,000 |
| 1995/08/17 | 269 | 270 | 268 | 269 | 16,000 |
| 1995/08/16 | 250 | 269 | 250 | 269 | 7,000 |
| 1995/08/15 | 250 | 250 | 250 | 250 | 3,000 |
| 1995/08/14 | 232 | 250 | 232 | 250 | 28,000 |
| 1995/08/11 | 230 | 230 | 230 | 230 | 9,000 |
| 1995/08/10 | 224 | 230 | 224 | 230 | 10,000 |
| 1995/08/09 | 230 | 230 | 222 | 222 | 6,000 |
| 1995/08/08 | 230 | 230 | 230 | 230 | 2,000 |
| 1995/08/04 | 235 | 235 | 225 | 225 | 6,000 |
| 1995/08/02 | 225 | 225 | 220 | 220 | 11,000 |
| 1995/07/27 | 220 | 221 | 220 | 220 | 3,000 |
| 1995/07/26 | 220 | 220 | 220 | 220 | 2,000 |
| 1995/07/25 | 221 | 221 | 215 | 215 | 3,000 |
| 1995/07/24 | 225 | 225 | 220 | 220 | 15,000 |
| 1995/07/21 | 230 | 230 | 212 | 215 | 15,000 |
| 1995/07/20 | 258 | 258 | 230 | 230 | 7,000 |
| 1995/07/18 | 260 | 260 | 260 | 260 | 8,000 |
| 1995/07/17 | 240 | 255 | 240 | 250 | 11,000 |
| 1995/07/14 | 220 | 245 | 220 | 245 | 7,000 |
| 1995/07/13 | 220 | 220 | 220 | 220 | 3,000 |
| 1995/07/11 | 212 | 212 | 212 | 212 | 1,000 |
| 1995/07/10 | 205 | 211 | 205 | 211 | 5,000 |
| 1995/07/07 | 204 | 204 | 204 | 204 | 1,000 |
| 1995/07/06 | 200 | 200 | 200 | 200 | 3,000 |
| 1995/07/05 | 190 | 200 | 190 | 200 | 3,000 |
| 1995/07/03 | 200 | 200 | 190 | 190 | 11,000 |
| 1995/06/29 | 200 | 200 | 200 | 200 | 2,000 |
| 1995/06/27 | 195 | 195 | 195 | 195 | 2,000 |
| 1995/06/26 | 182 | 182 | 182 | 182 | 1,000 |
| 1995/06/23 | 185 | 185 | 181 | 181 | 5,000 |
| 1995/06/22 | 190 | 190 | 190 | 190 | 6,000 |
| 1995/06/21 | 190 | 195 | 190 | 195 | 9,000 |
| 1995/06/20 | 190 | 190 | 190 | 190 | 6,000 |
| 1995/06/19 | 190 | 190 | 190 | 190 | 7,000 |
| 1995/06/16 | 190 | 195 | 190 | 195 | 4,000 |
| 1995/06/14 | 190 | 195 | 190 | 190 | 8,000 |
| 1995/06/13 | 195 | 195 | 195 | 195 | 4,000 |
| 1995/06/12 | 200 | 200 | 195 | 195 | 9,000 |
| 1995/06/09 | 200 | 200 | 200 | 200 | 1,000 |
| 1995/06/08 | 200 | 200 | 200 | 200 | 2,000 |
| 1995/06/06 | 195 | 195 | 195 | 195 | 1,000 |
| 1995/06/05 | 192 | 192 | 192 | 192 | 7,000 |
| 1995/06/02 | 190 | 190 | 187 | 190 | 35,000 |
| 1995/06/01 | 190 | 190 | 190 | 190 | 17,000 |
| 1995/05/31 | 195 | 195 | 195 | 195 | 11,000 |
| 1995/05/30 | 195 | 195 | 191 | 195 | 18,000 |
| 1995/05/29 | 205 | 205 | 200 | 200 | 22,000 |
| 1995/05/26 | 210 | 210 | 210 | 210 | 3,000 |
| 1995/05/25 | 220 | 220 | 220 | 220 | 4,000 |
| 1995/05/24 | 230 | 230 | 220 | 220 | 5,000 |
| 1995/05/23 | 230 | 230 | 230 | 230 | 4,000 |
| 1995/05/22 | 250 | 250 | 240 | 240 | 7,000 |
| 1995/05/19 | 240 | 240 | 240 | 240 | 2,000 |
| 1995/05/18 | 240 | 240 | 240 | 240 | 2,000 |
| 1995/05/16 | 240 | 240 | 240 | 240 | 2,000 |
| 1995/05/15 | 240 | 240 | 240 | 240 | 3,000 |
| 1995/05/12 | 250 | 250 | 240 | 240 | 8,000 |
| 1995/05/11 | 250 | 250 | 250 | 250 | 1,000 |
| 1995/05/10 | 255 | 255 | 250 | 250 | 44,000 |
| 1995/05/09 | 255 | 260 | 255 | 260 | 3,000 |
| 1995/05/08 | 250 | 250 | 250 | 250 | 1,000 |
| 1995/05/01 | 260 | 260 | 250 | 250 | 7,000 |
| 1995/04/28 | 260 | 260 | 260 | 260 | 3,000 |
| 1995/04/27 | 250 | 260 | 246 | 260 | 7,000 |
| 1995/04/26 | 250 | 250 | 250 | 250 | 1,000 |
| 1995/04/25 | 245 | 245 | 241 | 245 | 16,000 |
| 1995/04/24 | 262 | 262 | 250 | 250 | 18,000 |
| 1995/04/21 | 260 | 260 | 260 | 260 | 1,000 |
| 1995/04/20 | 270 | 270 | 270 | 270 | 1,000 |
| 1995/04/19 | 260 | 260 | 260 | 260 | 1,000 |
| 1995/04/18 | 265 | 265 | 260 | 260 | 4,000 |
| 1995/04/17 | 265 | 265 | 265 | 265 | 2,000 |
| 1995/04/14 | 261 | 261 | 261 | 261 | 1,000 |
| 1995/04/13 | 256 | 256 | 256 | 256 | 1,000 |
| 1995/04/07 | 250 | 250 | 250 | 250 | 2,000 |
| 1995/04/04 | 250 | 250 | 250 | 250 | 6,000 |
| 1995/04/03 | 270 | 270 | 258 | 258 | 5,000 |
| 1995/03/31 | 270 | 270 | 270 | 270 | 2,000 |
| 1995/03/30 | 275 | 275 | 275 | 275 | 3,000 |
| 1995/03/28 | 270 | 270 | 270 | 270 | 1,000 |
| 1995/03/27 | 251 | 251 | 251 | 251 | 2,000 |
| 1995/03/24 | 250 | 250 | 250 | 250 | 3,000 |
| 1995/03/23 | 270 | 270 | 260 | 260 | 7,000 |
| 1995/03/22 | 281 | 281 | 280 | 280 | 3,000 |
| 1995/03/20 | 290 | 290 | 280 | 280 | 5,000 |
| 1995/03/16 | 290 | 290 | 290 | 290 | 3,000 |
| 1995/03/15 | 295 | 295 | 290 | 290 | 3,000 |
| 1995/03/14 | 298 | 298 | 295 | 295 | 2,000 |
| 1995/03/13 | 299 | 299 | 299 | 299 | 8,000 |
| 1995/03/10 | 310 | 310 | 310 | 310 | 1,000 |
| 1995/03/07 | 300 | 300 | 300 | 300 | 3,000 |
| 1995/03/06 | 315 | 320 | 300 | 320 | 5,000 |
| 1995/03/03 | 315 | 315 | 315 | 315 | 2,000 |
| 1995/03/02 | 315 | 320 | 315 | 320 | 8,000 |
| 1995/03/01 | 305 | 305 | 305 | 305 | 1,000 |
| 1995/02/28 | 295 | 295 | 295 | 295 | 1,000 |
| 1995/02/27 | 295 | 295 | 290 | 295 | 3,000 |
| 1995/02/24 | 314 | 314 | 290 | 290 | 11,000 |
| 1995/02/23 | 315 | 315 | 315 | 315 | 2,000 |
| 1995/02/22 | 329 | 329 | 315 | 315 | 12,000 |
| 1995/02/21 | 340 | 340 | 321 | 330 | 11,000 |
| 1995/02/20 | 340 | 340 | 340 | 340 | 5,000 |
| 1995/02/17 | 340 | 350 | 340 | 350 | 5,000 |
| 1995/02/16 | 355 | 355 | 355 | 355 | 11,000 |
| 1995/02/15 | 355 | 355 | 355 | 355 | 2,000 |
| 1995/02/14 | 355 | 355 | 355 | 355 | 3,000 |
| 1995/02/10 | 355 | 355 | 340 | 340 | 6,000 |
| 1995/02/09 | 355 | 355 | 355 | 355 | 2,000 |
| 1995/02/08 | 355 | 355 | 355 | 355 | 2,000 |
| 1995/02/06 | 367 | 367 | 355 | 355 | 4,000 |
| 1995/02/03 | 367 | 367 | 360 | 360 | 8,000 |
| 1995/02/01 | 380 | 380 | 370 | 370 | 14,000 |
| 1995/01/31 | 385 | 385 | 379 | 379 | 12,000 |
| 1995/01/30 | 370 | 370 | 370 | 370 | 1,000 |
| 1995/01/27 | 370 | 380 | 365 | 365 | 10,000 |
| 1995/01/26 | 390 | 390 | 370 | 370 | 17,000 |
| 1995/01/25 | 334 | 395 | 334 | 395 | 48,000 |
| 1995/01/24 | 329 | 329 | 329 | 329 | 3,000 |
| 1995/01/23 | 336 | 339 | 336 | 339 | 3,000 |
| 1995/01/20 | 341 | 341 | 341 | 341 | 3,000 |
| 1995/01/19 | 334 | 349 | 334 | 341 | 12,000 |
| 1995/01/18 | 325 | 335 | 320 | 334 | 29,000 |
| 1995/01/17 | 310 | 325 | 310 | 325 | 3,000 |
| 1995/01/12 | 315 | 315 | 315 | 315 | 6,000 |
| 1995/01/11 | 315 | 325 | 315 | 325 | 4,000 |
| 1995/01/10 | 315 | 315 | 315 | 315 | 2,000 |
| 1995/01/09 | 315 | 315 | 315 | 315 | 2,000 |
| 1995/01/06 | 315 | 315 | 315 | 315 | 3,000 |
| 1995/01/05 | 325 | 325 | 325 | 325 | 4,000 |