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 |
|---|---|---|---|---|---|
| 1996/12/30 | 240 | 241 | 240 | 241 | 8,000 |
| 1996/12/27 | 240 | 240 | 239 | 240 | 4,000 |
| 1996/12/26 | 241 | 241 | 241 | 241 | 1,000 |
| 1996/12/25 | 250 | 250 | 250 | 250 | 10,000 |
| 1996/12/24 | 260 | 260 | 252 | 252 | 11,000 |
| 1996/12/20 | 274 | 274 | 262 | 262 | 7,000 |
| 1996/12/19 | 270 | 270 | 270 | 270 | 4,000 |
| 1996/12/18 | 281 | 281 | 280 | 280 | 4,000 |
| 1996/12/17 | 280 | 280 | 275 | 280 | 7,000 |
| 1996/12/13 | 280 | 281 | 280 | 280 | 4,000 |
| 1996/12/12 | 275 | 275 | 275 | 275 | 1,000 |
| 1996/12/11 | 290 | 290 | 290 | 290 | 7,000 |
| 1996/12/09 | 276 | 276 | 276 | 276 | 1,000 |
| 1996/12/06 | 291 | 291 | 291 | 291 | 2,000 |
| 1996/12/02 | 287 | 291 | 287 | 290 | 9,000 |
| 1996/11/29 | 292 | 292 | 292 | 292 | 1,000 |
| 1996/11/28 | 291 | 291 | 291 | 291 | 2,000 |
| 1996/11/25 | 303 | 303 | 303 | 303 | 1,000 |
| 1996/11/22 | 306 | 306 | 306 | 306 | 5,000 |
| 1996/11/21 | 307 | 308 | 307 | 307 | 7,000 |
| 1996/11/20 | 319 | 319 | 319 | 319 | 1,000 |
| 1996/11/19 | 307 | 307 | 307 | 307 | 3,000 |
| 1996/11/18 | 311 | 311 | 311 | 311 | 14,000 |
| 1996/11/15 | 319 | 319 | 319 | 319 | 1,000 |
| 1996/11/13 | 320 | 320 | 320 | 320 | 6,000 |
| 1996/11/12 | 319 | 319 | 319 | 319 | 4,000 |
| 1996/11/11 | 319 | 319 | 319 | 319 | 1,000 |
| 1996/11/08 | 319 | 319 | 319 | 319 | 10,000 |
| 1996/11/06 | 320 | 320 | 320 | 320 | 4,000 |
| 1996/11/01 | 310 | 311 | 310 | 311 | 23,000 |
| 1996/10/31 | 307 | 310 | 305 | 310 | 7,000 |
| 1996/10/25 | 307 | 307 | 303 | 303 | 11,000 |
| 1996/10/24 | 311 | 311 | 310 | 310 | 3,000 |
| 1996/10/23 | 309 | 309 | 309 | 309 | 1,000 |
| 1996/10/22 | 320 | 320 | 310 | 310 | 18,000 |
| 1996/10/21 | 316 | 316 | 316 | 316 | 2,000 |
| 1996/10/18 | 317 | 320 | 316 | 320 | 3,000 |
| 1996/10/17 | 315 | 315 | 315 | 315 | 1,000 |
| 1996/10/16 | 316 | 320 | 315 | 320 | 5,000 |
| 1996/10/15 | 316 | 325 | 316 | 325 | 5,000 |
| 1996/10/08 | 315 | 315 | 315 | 315 | 3,000 |
| 1996/10/07 | 316 | 316 | 312 | 312 | 6,000 |
| 1996/10/04 | 321 | 321 | 321 | 321 | 3,000 |
| 1996/10/03 | 325 | 325 | 325 | 325 | 6,000 |
| 1996/10/02 | 326 | 326 | 326 | 326 | 4,000 |
| 1996/09/30 | 321 | 321 | 321 | 321 | 8,000 |
| 1996/09/27 | 323 | 325 | 323 | 323 | 10,000 |
| 1996/09/25 | 327 | 340 | 327 | 340 | 3,000 |
| 1996/09/24 | 347 | 347 | 347 | 347 | 5,000 |
| 1996/09/20 | 347 | 347 | 347 | 347 | 1,000 |
| 1996/09/19 | 342 | 342 | 342 | 342 | 1,000 |
| 1996/09/18 | 341 | 341 | 341 | 341 | 9,000 |
| 1996/09/17 | 341 | 341 | 341 | 341 | 3,000 |
| 1996/09/13 | 345 | 350 | 345 | 346 | 12,000 |
| 1996/09/12 | 340 | 350 | 340 | 350 | 10,000 |
| 1996/09/11 | 323 | 338 | 323 | 338 | 7,000 |
| 1996/09/10 | 321 | 323 | 321 | 323 | 3,000 |
| 1996/09/09 | 321 | 321 | 321 | 321 | 8,000 |
| 1996/09/06 | 326 | 335 | 321 | 321 | 9,000 |
| 1996/09/05 | 338 | 338 | 338 | 338 | 1,000 |
| 1996/09/04 | 338 | 338 | 338 | 338 | 2,000 |
| 1996/08/30 | 331 | 331 | 326 | 326 | 6,000 |
| 1996/08/29 | 340 | 340 | 340 | 340 | 2,000 |
| 1996/08/27 | 340 | 340 | 340 | 340 | 1,000 |
| 1996/08/26 | 341 | 345 | 340 | 345 | 7,000 |
| 1996/08/22 | 340 | 340 | 339 | 339 | 2,000 |
| 1996/08/21 | 344 | 345 | 343 | 345 | 3,000 |
| 1996/08/20 | 350 | 350 | 339 | 345 | 16,000 |
| 1996/08/19 | 341 | 341 | 340 | 340 | 17,000 |
| 1996/08/16 | 345 | 345 | 340 | 344 | 7,000 |
| 1996/08/15 | 346 | 346 | 345 | 345 | 17,000 |
| 1996/08/14 | 348 | 350 | 335 | 346 | 47,000 |
| 1996/08/13 | 360 | 360 | 353 | 353 | 42,000 |
| 1996/08/12 | 300 | 300 | 300 | 300 | 3,000 |
| 1996/08/09 | 304 | 304 | 300 | 300 | 14,000 |
| 1996/08/06 | 311 | 311 | 311 | 311 | 6,000 |
| 1996/08/05 | 311 | 311 | 311 | 311 | 12,000 |
| 1996/08/01 | 321 | 321 | 311 | 311 | 8,000 |
| 1996/07/26 | 325 | 325 | 321 | 321 | 16,000 |
| 1996/07/25 | 320 | 325 | 320 | 325 | 5,000 |
| 1996/07/23 | 329 | 330 | 325 | 325 | 9,000 |
| 1996/07/22 | 326 | 330 | 326 | 330 | 4,000 |
| 1996/07/18 | 320 | 320 | 320 | 320 | 3,000 |
| 1996/07/17 | 321 | 321 | 321 | 321 | 2,000 |
| 1996/07/16 | 326 | 326 | 321 | 321 | 5,000 |
| 1996/07/15 | 335 | 335 | 335 | 335 | 1,000 |
| 1996/07/12 | 338 | 338 | 336 | 336 | 2,000 |
| 1996/07/11 | 338 | 338 | 333 | 333 | 9,000 |
| 1996/07/10 | 330 | 339 | 329 | 338 | 18,000 |
| 1996/07/09 | 315 | 320 | 315 | 320 | 19,000 |
| 1996/07/08 | 316 | 318 | 316 | 318 | 8,000 |
| 1996/07/05 | 315 | 315 | 312 | 315 | 26,000 |
| 1996/07/03 | 318 | 320 | 312 | 312 | 13,000 |
| 1996/07/02 | 321 | 330 | 321 | 330 | 6,000 |
| 1996/07/01 | 316 | 316 | 316 | 316 | 6,000 |
| 1996/06/28 | 322 | 322 | 316 | 316 | 9,000 |
| 1996/06/26 | 311 | 320 | 311 | 320 | 5,000 |
| 1996/06/25 | 330 | 330 | 311 | 311 | 5,000 |
| 1996/06/24 | 330 | 330 | 330 | 330 | 2,000 |
| 1996/06/21 | 332 | 332 | 332 | 332 | 6,000 |
| 1996/06/20 | 334 | 334 | 332 | 332 | 2,000 |
| 1996/06/17 | 335 | 335 | 334 | 334 | 4,000 |
| 1996/06/14 | 334 | 334 | 334 | 334 | 1,000 |
| 1996/06/13 | 324 | 324 | 324 | 324 | 1,000 |
| 1996/06/12 | 320 | 320 | 320 | 320 | 4,000 |
| 1996/06/11 | 311 | 311 | 310 | 310 | 2,000 |
| 1996/06/10 | 318 | 318 | 315 | 316 | 4,000 |
| 1996/06/07 | 319 | 319 | 318 | 318 | 3,000 |
| 1996/06/06 | 324 | 324 | 324 | 324 | 3,000 |
| 1996/06/05 | 330 | 330 | 325 | 325 | 2,000 |
| 1996/06/04 | 323 | 330 | 322 | 330 | 19,000 |
| 1996/06/03 | 330 | 330 | 322 | 323 | 5,000 |
| 1996/05/31 | 328 | 330 | 328 | 330 | 3,000 |
| 1996/05/30 | 328 | 329 | 327 | 329 | 9,000 |
| 1996/05/29 | 333 | 333 | 327 | 327 | 13,000 |
| 1996/05/28 | 340 | 340 | 340 | 340 | 5,000 |
| 1996/05/24 | 340 | 340 | 334 | 334 | 7,000 |
| 1996/05/23 | 350 | 350 | 341 | 341 | 2,000 |
| 1996/05/22 | 360 | 360 | 350 | 350 | 7,000 |
| 1996/05/21 | 350 | 350 | 350 | 350 | 8,000 |
| 1996/05/20 | 350 | 350 | 350 | 350 | 2,000 |
| 1996/05/17 | 349 | 350 | 342 | 350 | 9,000 |
| 1996/05/15 | 359 | 360 | 350 | 350 | 6,000 |
| 1996/05/14 | 360 | 360 | 357 | 357 | 4,000 |
| 1996/05/13 | 363 | 365 | 361 | 361 | 10,000 |
| 1996/05/09 | 360 | 370 | 360 | 370 | 2,000 |
| 1996/05/08 | 376 | 377 | 370 | 376 | 20,000 |
| 1996/05/07 | 381 | 381 | 380 | 381 | 27,000 |
| 1996/05/02 | 350 | 393 | 349 | 393 | 101,000 |
| 1996/05/01 | 340 | 350 | 340 | 350 | 21,000 |
| 1996/04/26 | 350 | 350 | 340 | 340 | 13,000 |
| 1996/04/25 | 340 | 350 | 340 | 350 | 20,000 |
| 1996/04/24 | 340 | 345 | 338 | 345 | 9,000 |
| 1996/04/23 | 330 | 335 | 330 | 335 | 3,000 |
| 1996/04/22 | 335 | 340 | 335 | 340 | 6,000 |
| 1996/04/18 | 330 | 339 | 326 | 326 | 9,000 |
| 1996/04/17 | 345 | 345 | 340 | 340 | 8,000 |
| 1996/04/16 | 350 | 359 | 346 | 346 | 14,000 |
| 1996/04/15 | 345 | 350 | 345 | 350 | 22,000 |
| 1996/04/12 | 339 | 345 | 337 | 337 | 29,000 |
| 1996/04/11 | 328 | 344 | 328 | 333 | 21,000 |
| 1996/04/10 | 319 | 328 | 319 | 328 | 23,000 |
| 1996/04/09 | 305 | 310 | 305 | 310 | 7,000 |
| 1996/04/08 | 300 | 305 | 300 | 305 | 6,000 |
| 1996/04/05 | 300 | 300 | 300 | 300 | 4,000 |
| 1996/04/04 | 300 | 300 | 295 | 295 | 15,000 |
| 1996/04/03 | 300 | 300 | 300 | 300 | 8,000 |
| 1996/04/02 | 295 | 305 | 295 | 305 | 6,000 |
| 1996/04/01 | 295 | 295 | 295 | 295 | 15,000 |
| 1996/03/29 | 290 | 290 | 290 | 290 | 2,000 |
| 1996/03/28 | 290 | 295 | 290 | 295 | 4,000 |
| 1996/03/26 | 295 | 295 | 295 | 295 | 1,000 |
| 1996/03/25 | 285 | 285 | 285 | 285 | 10,000 |
| 1996/03/22 | 279 | 287 | 279 | 287 | 2,000 |
| 1996/03/21 | 294 | 294 | 294 | 294 | 11,000 |
| 1996/03/19 | 275 | 280 | 275 | 280 | 11,000 |
| 1996/03/18 | 274 | 278 | 272 | 272 | 12,000 |
| 1996/03/15 | 279 | 279 | 279 | 279 | 1,000 |
| 1996/03/14 | 280 | 280 | 280 | 280 | 1,000 |
| 1996/03/13 | 290 | 290 | 280 | 280 | 4,000 |
| 1996/03/08 | 292 | 295 | 290 | 290 | 7,000 |
| 1996/03/07 | 295 | 295 | 295 | 295 | 1,000 |
| 1996/03/06 | 293 | 293 | 293 | 293 | 1,000 |
| 1996/03/05 | 290 | 295 | 290 | 292 | 5,000 |
| 1996/03/04 | 290 | 290 | 290 | 290 | 4,000 |
| 1996/03/01 | 295 | 295 | 290 | 290 | 5,000 |
| 1996/02/27 | 287 | 290 | 287 | 290 | 2,000 |
| 1996/02/26 | 290 | 300 | 290 | 300 | 9,000 |
| 1996/02/22 | 289 | 289 | 289 | 289 | 2,000 |
| 1996/02/21 | 288 | 288 | 288 | 288 | 3,000 |
| 1996/02/20 | 290 | 290 | 287 | 287 | 4,000 |
| 1996/02/16 | 296 | 296 | 290 | 290 | 8,000 |
| 1996/02/15 | 295 | 296 | 295 | 296 | 9,000 |
| 1996/02/13 | 300 | 300 | 300 | 300 | 1,000 |
| 1996/02/07 | 297 | 297 | 297 | 297 | 1,000 |
| 1996/02/06 | 297 | 297 | 297 | 297 | 1,000 |
| 1996/02/05 | 285 | 290 | 285 | 287 | 12,000 |
| 1996/02/02 | 310 | 320 | 300 | 300 | 9,000 |
| 1996/02/01 | 319 | 319 | 310 | 310 | 5,000 |
| 1996/01/31 | 300 | 300 | 300 | 300 | 6,000 |
| 1996/01/26 | 280 | 280 | 280 | 280 | 4,000 |
| 1996/01/25 | 280 | 280 | 280 | 280 | 1,000 |
| 1996/01/24 | 285 | 285 | 285 | 285 | 5,000 |
| 1996/01/23 | 286 | 286 | 286 | 286 | 2,000 |
| 1996/01/22 | 303 | 303 | 299 | 299 | 2,000 |
| 1996/01/19 | 300 | 300 | 300 | 300 | 3,000 |
| 1996/01/18 | 305 | 305 | 300 | 300 | 14,000 |
| 1996/01/17 | 310 | 310 | 303 | 303 | 8,000 |
| 1996/01/16 | 300 | 300 | 300 | 300 | 9,000 |
| 1996/01/12 | 307 | 314 | 299 | 314 | 5,000 |
| 1996/01/11 | 310 | 310 | 310 | 310 | 3,000 |
| 1996/01/10 | 324 | 324 | 317 | 317 | 6,000 |
| 1996/01/09 | 322 | 327 | 319 | 324 | 17,000 |
| 1996/01/08 | 306 | 325 | 306 | 320 | 26,000 |
| 1996/01/05 | 300 | 311 | 299 | 311 | 17,000 |
| 1996/01/04 | 291 | 300 | 291 | 300 | 3,000 |