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 |
|---|---|---|---|---|---|
| 2003/12/29 | 50 | 50 | 50 | 50 | 2,000 |
| 2003/12/26 | 50 | 50 | 50 | 50 | 8,000 |
| 2003/12/25 | 43 | 50 | 43 | 50 | 28,000 |
| 2003/12/24 | 46 | 46 | 46 | 46 | 4,000 |
| 2003/12/22 | 47 | 47 | 44 | 44 | 6,000 |
| 2003/12/19 | 47 | 47 | 47 | 47 | 5,000 |
| 2003/12/18 | 47 | 47 | 47 | 47 | 9,000 |
| 2003/12/17 | 50 | 50 | 46 | 47 | 18,000 |
| 2003/12/16 | 50 | 51 | 50 | 50 | 9,000 |
| 2003/12/15 | 46 | 50 | 44 | 50 | 23,000 |
| 2003/12/12 | 55 | 55 | 40 | 43 | 46,000 |
| 2003/12/11 | 55 | 55 | 52 | 55 | 6,000 |
| 2003/12/10 | 56 | 56 | 55 | 55 | 3,000 |
| 2003/12/09 | 56 | 56 | 56 | 56 | 9,000 |
| 2003/12/08 | 57 | 57 | 56 | 56 | 11,000 |
| 2003/12/05 | 56 | 56 | 56 | 56 | 18,000 |
| 2003/12/04 | 56 | 56 | 56 | 56 | 4,000 |
| 2003/12/03 | 56 | 56 | 56 | 56 | 7,000 |
| 2003/12/02 | 59 | 59 | 55 | 55 | 7,000 |
| 2003/12/01 | 60 | 60 | 60 | 60 | 11,000 |
| 2003/11/28 | 57 | 62 | 57 | 60 | 5,000 |
| 2003/11/27 | 58 | 58 | 57 | 57 | 7,000 |
| 2003/11/26 | 58 | 58 | 58 | 58 | 5,000 |
| 2003/11/25 | 58 | 58 | 58 | 58 | 3,000 |
| 2003/11/21 | 58 | 58 | 58 | 58 | 3,000 |
| 2003/11/20 | 58 | 58 | 58 | 58 | 4,000 |
| 2003/11/19 | 58 | 58 | 58 | 58 | 3,000 |
| 2003/11/17 | 58 | 58 | 58 | 58 | 1,000 |
| 2003/11/14 | 61 | 61 | 58 | 58 | 31,000 |
| 2003/11/13 | 61 | 61 | 61 | 61 | 5,000 |
| 2003/11/12 | 60 | 61 | 59 | 61 | 6,000 |
| 2003/11/11 | 61 | 61 | 60 | 60 | 19,000 |
| 2003/11/10 | 61 | 61 | 61 | 61 | 9,000 |
| 2003/11/07 | 60 | 60 | 60 | 60 | 2,000 |
| 2003/11/06 | 60 | 60 | 60 | 60 | 1,000 |
| 2003/11/05 | 60 | 60 | 60 | 60 | 7,000 |
| 2003/10/24 | 60 | 60 | 60 | 60 | 6,000 |
| 2003/10/21 | 65 | 66 | 65 | 66 | 2,000 |
| 2003/10/20 | 65 | 65 | 65 | 65 | 8,000 |
| 2003/10/17 | 65 | 65 | 65 | 65 | 1,000 |
| 2003/10/16 | 63 | 65 | 60 | 65 | 24,000 |
| 2003/10/14 | 63 | 63 | 62 | 62 | 13,000 |
| 2003/10/10 | 62 | 62 | 62 | 62 | 9,000 |
| 2003/10/09 | 63 | 63 | 60 | 60 | 10,000 |
| 2003/10/07 | 64 | 64 | 63 | 63 | 13,000 |
| 2003/10/06 | 63 | 63 | 63 | 63 | 3,000 |
| 2003/10/03 | 63 | 63 | 63 | 63 | 1,000 |
| 2003/10/02 | 63 | 63 | 63 | 63 | 3,000 |
| 2003/09/29 | 61 | 62 | 61 | 62 | 10,000 |
| 2003/09/26 | 68 | 68 | 68 | 68 | 10,000 |
| 2003/09/25 | 61 | 61 | 61 | 61 | 2,000 |
| 2003/09/24 | 69 | 69 | 69 | 69 | 2,000 |
| 2003/09/22 | 70 | 70 | 68 | 68 | 5,000 |
| 2003/09/19 | 69 | 69 | 65 | 65 | 6,000 |
| 2003/09/18 | 61 | 61 | 61 | 61 | 9,000 |
| 2003/09/17 | 60 | 60 | 60 | 60 | 10,000 |
| 2003/09/16 | 60 | 60 | 60 | 60 | 9,000 |
| 2003/09/12 | 65 | 65 | 65 | 65 | 3,000 |
| 2003/09/10 | 67 | 67 | 65 | 65 | 7,000 |
| 2003/09/09 | 67 | 70 | 65 | 65 | 4,000 |
| 2003/09/08 | 67 | 67 | 67 | 67 | 10,000 |
| 2003/09/05 | 67 | 69 | 67 | 67 | 7,000 |
| 2003/09/04 | 67 | 67 | 67 | 67 | 4,000 |
| 2003/09/02 | 67 | 70 | 67 | 70 | 3,000 |
| 2003/09/01 | 67 | 67 | 65 | 67 | 14,000 |
| 2003/08/29 | 67 | 67 | 67 | 67 | 3,000 |
| 2003/08/28 | 67 | 67 | 60 | 67 | 10,000 |
| 2003/08/26 | 68 | 68 | 68 | 68 | 2,000 |
| 2003/08/21 | 66 | 66 | 66 | 66 | 2,000 |
| 2003/08/14 | 63 | 63 | 62 | 62 | 2,000 |
| 2003/08/13 | 63 | 63 | 63 | 63 | 5,000 |
| 2003/08/12 | 63 | 63 | 60 | 63 | 5,000 |
| 2003/08/11 | 63 | 63 | 63 | 63 | 2,000 |
| 2003/08/07 | 64 | 64 | 63 | 63 | 3,000 |
| 2003/08/06 | 64 | 64 | 64 | 64 | 3,000 |
| 2003/08/05 | 64 | 64 | 64 | 64 | 10,000 |
| 2003/08/04 | 64 | 64 | 64 | 64 | 2,000 |
| 2003/08/01 | 64 | 64 | 64 | 64 | 6,000 |
| 2003/07/31 | 64 | 64 | 64 | 64 | 5,000 |
| 2003/07/29 | 65 | 65 | 65 | 65 | 6,000 |
| 2003/07/25 | 69 | 69 | 69 | 69 | 4,000 |
| 2003/07/24 | 69 | 69 | 69 | 69 | 3,000 |
| 2003/07/23 | 67 | 67 | 67 | 67 | 5,000 |
| 2003/07/22 | 65 | 65 | 65 | 65 | 2,000 |
| 2003/07/18 | 65 | 65 | 65 | 65 | 6,000 |
| 2003/07/17 | 65 | 65 | 65 | 65 | 2,000 |
| 2003/07/16 | 72 | 72 | 65 | 65 | 8,000 |
| 2003/07/15 | 75 | 75 | 70 | 72 | 18,000 |
| 2003/07/14 | 73 | 78 | 72 | 78 | 71,000 |
| 2003/07/11 | 74 | 74 | 73 | 73 | 19,000 |
| 2003/07/10 | 75 | 75 | 73 | 75 | 12,000 |
| 2003/07/09 | 71 | 75 | 71 | 75 | 4,000 |
| 2003/07/08 | 73 | 73 | 71 | 71 | 4,000 |
| 2003/07/07 | 70 | 73 | 70 | 73 | 8,000 |
| 2003/07/04 | 70 | 70 | 70 | 70 | 5,000 |
| 2003/07/03 | 70 | 70 | 69 | 69 | 28,000 |
| 2003/07/02 | 70 | 70 | 70 | 70 | 15,000 |
| 2003/07/01 | 69 | 70 | 69 | 70 | 6,000 |
| 2003/06/30 | 69 | 70 | 69 | 69 | 6,000 |
| 2003/06/27 | 65 | 68 | 65 | 68 | 8,000 |
| 2003/06/26 | 65 | 65 | 65 | 65 | 8,000 |
| 2003/06/23 | 63 | 70 | 63 | 65 | 32,000 |
| 2003/06/20 | 58 | 61 | 58 | 61 | 24,000 |
| 2003/06/19 | 60 | 60 | 58 | 58 | 21,000 |
| 2003/06/18 | 65 | 65 | 55 | 60 | 96,000 |
| 2003/06/17 | 59 | 68 | 59 | 68 | 61,000 |
| 2003/06/16 | 50 | 55 | 50 | 55 | 67,000 |
| 2003/06/13 | 70 | 72 | 69 | 72 | 29,000 |
| 2003/06/12 | 59 | 60 | 59 | 60 | 7,000 |
| 2003/06/11 | 58 | 58 | 57 | 57 | 5,000 |
| 2003/06/10 | 54 | 56 | 54 | 56 | 7,000 |
| 2003/06/09 | 55 | 55 | 53 | 53 | 7,000 |
| 2003/06/06 | 51 | 53 | 51 | 53 | 14,000 |
| 2003/06/05 | 51 | 51 | 51 | 51 | 5,000 |
| 2003/06/03 | 50 | 51 | 50 | 51 | 6,000 |
| 2003/06/02 | 50 | 50 | 50 | 50 | 7,000 |
| 2003/05/30 | 49 | 49 | 49 | 49 | 6,000 |
| 2003/05/29 | 48 | 48 | 48 | 48 | 5,000 |
| 2003/05/28 | 48 | 48 | 48 | 48 | 3,000 |
| 2003/05/26 | 48 | 48 | 48 | 48 | 3,000 |
| 2003/05/20 | 47 | 47 | 47 | 47 | 1,000 |
| 2003/05/14 | 47 | 47 | 45 | 45 | 10,000 |
| 2003/05/13 | 47 | 47 | 47 | 47 | 12,000 |
| 2003/05/08 | 46 | 46 | 46 | 46 | 1,000 |
| 2003/05/07 | 46 | 46 | 46 | 46 | 8,000 |
| 2003/05/02 | 45 | 45 | 45 | 45 | 2,000 |
| 2003/05/01 | 42 | 42 | 42 | 42 | 1,000 |
| 2003/04/28 | 45 | 45 | 40 | 40 | 3,000 |
| 2003/04/25 | 45 | 45 | 45 | 45 | 2,000 |
| 2003/04/24 | 45 | 45 | 45 | 45 | 1,000 |
| 2003/04/22 | 50 | 50 | 45 | 45 | 3,000 |
| 2003/04/16 | 45 | 45 | 45 | 45 | 2,000 |
| 2003/04/15 | 45 | 45 | 45 | 45 | 4,000 |
| 2003/04/14 | 45 | 45 | 45 | 45 | 2,000 |
| 2003/04/11 | 45 | 45 | 45 | 45 | 6,000 |
| 2003/04/09 | 45 | 45 | 45 | 45 | 4,000 |
| 2003/04/07 | 45 | 45 | 45 | 45 | 11,000 |
| 2003/04/03 | 45 | 45 | 45 | 45 | 3,000 |
| 2003/04/02 | 45 | 45 | 45 | 45 | 9,000 |
| 2003/04/01 | 45 | 45 | 45 | 45 | 10,000 |
| 2003/03/31 | 30 | 30 | 30 | 30 | 1,000 |
| 2003/03/25 | 47 | 47 | 47 | 47 | 5,000 |
| 2003/03/24 | 47 | 47 | 47 | 47 | 4,000 |
| 2003/03/20 | 47 | 47 | 47 | 47 | 3,000 |
| 2003/03/19 | 48 | 48 | 47 | 47 | 5,000 |
| 2003/03/18 | 48 | 48 | 48 | 48 | 3,000 |
| 2003/03/17 | 48 | 48 | 48 | 48 | 3,000 |
| 2003/03/14 | 48 | 48 | 48 | 48 | 3,000 |
| 2003/03/12 | 49 | 49 | 49 | 49 | 2,000 |
| 2003/03/11 | 49 | 49 | 49 | 49 | 3,000 |
| 2003/03/07 | 49 | 49 | 49 | 49 | 4,000 |
| 2003/03/06 | 49 | 49 | 49 | 49 | 5,000 |
| 2003/03/05 | 49 | 49 | 49 | 49 | 5,000 |
| 2003/03/04 | 48 | 48 | 48 | 48 | 2,000 |
| 2003/03/03 | 48 | 48 | 48 | 48 | 9,000 |
| 2003/02/28 | 48 | 48 | 48 | 48 | 3,000 |
| 2003/02/27 | 47 | 48 | 47 | 48 | 6,000 |
| 2003/02/26 | 47 | 47 | 47 | 47 | 3,000 |
| 2003/02/20 | 48 | 48 | 47 | 47 | 4,000 |
| 2003/02/19 | 46 | 46 | 46 | 46 | 5,000 |
| 2003/02/18 | 45 | 46 | 45 | 46 | 10,000 |
| 2003/02/17 | 45 | 45 | 45 | 45 | 13,000 |
| 2003/02/14 | 44 | 44 | 44 | 44 | 3,000 |
| 2003/02/13 | 43 | 43 | 43 | 43 | 9,000 |
| 2003/02/12 | 42 | 42 | 42 | 42 | 16,000 |
| 2003/02/07 | 42 | 42 | 42 | 42 | 7,000 |
| 2003/02/05 | 41 | 41 | 41 | 41 | 21,000 |
| 2003/02/04 | 40 | 40 | 40 | 40 | 3,000 |
| 2003/02/03 | 45 | 45 | 40 | 45 | 11,000 |
| 2003/01/31 | 45 | 45 | 45 | 45 | 4,000 |
| 2003/01/30 | 47 | 47 | 45 | 45 | 4,000 |
| 2003/01/29 | 47 | 47 | 47 | 47 | 5,000 |
| 2003/01/28 | 48 | 48 | 48 | 48 | 3,000 |
| 2003/01/27 | 49 | 49 | 49 | 49 | 5,000 |
| 2003/01/24 | 49 | 49 | 49 | 49 | 3,000 |
| 2003/01/23 | 45 | 49 | 45 | 49 | 8,000 |
| 2003/01/22 | 47 | 47 | 47 | 47 | 10,000 |
| 2003/01/21 | 58 | 58 | 45 | 45 | 2,000 |
| 2003/01/16 | 41 | 41 | 41 | 41 | 8,000 |
| 2003/01/15 | 40 | 40 | 40 | 40 | 8,000 |
| 2003/01/14 | 39 | 40 | 39 | 40 | 14,000 |
| 2003/01/10 | 37 | 39 | 37 | 39 | 11,000 |
| 2003/01/07 | 35 | 35 | 35 | 35 | 8,000 |
| 2003/01/06 | 35 | 35 | 35 | 35 | 9,000 |