9835 (株)ジュンテンドー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 2000-12-27 | 200 | 205 | 200 | 205 | 3,000 | 512.50 |
| 2000-12-21 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2000-12-20 | 220 | 220 | 220 | 220 | 3,000 | 550 |
| 2000-12-19 | 220 | 220 | 220 | 220 | 2,000 | 550 |
| 2000-12-18 | 240 | 240 | 230 | 230 | 5,000 | 575 |
| 2000-12-08 | 256 | 256 | 255 | 256 | 29,000 | 640 |
| 2000-12-05 | 249 | 249 | 236 | 241 | 4,000 | 602.50 |
| 2000-11-28 | 265 | 265 | 265 | 265 | 3,000 | 662.50 |
| 2000-11-24 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2000-11-22 | 260 | 260 | 250 | 250 | 4,000 | 625 |
| 2000-11-21 | 262 | 262 | 262 | 262 | 1,000 | 655 |
| 2000-11-14 | 269 | 269 | 269 | 269 | 1,000 | 672.50 |
| 2000-11-10 | 290 | 290 | 290 | 290 | 9,000 | 725 |
| 2000-11-09 | 262 | 262 | 262 | 262 | 2,000 | 655 |
| 2000-11-07 | 262 | 262 | 262 | 262 | 2,000 | 655 |
| 2000-11-06 | 262 | 262 | 262 | 262 | 1,000 | 655 |
| 2000-11-02 | 262 | 262 | 262 | 262 | 1,000 | 655 |
| 2000-10-30 | 252 | 252 | 252 | 252 | 1,000 | 630 |
| 2000-10-27 | 250 | 251 | 250 | 251 | 3,000 | 627.50 |
| 2000-10-26 | 239 | 239 | 239 | 239 | 5,000 | 597.50 |
| 2000-10-25 | 249 | 249 | 249 | 249 | 3,000 | 622.50 |
| 2000-10-24 | 263 | 263 | 260 | 260 | 3,000 | 650 |
| 2000-10-17 | 260 | 260 | 260 | 260 | 1,000 | 650 |
| 2000-10-12 | 275 | 275 | 270 | 270 | 5,000 | 675 |
| 2000-10-11 | 270 | 275 | 270 | 275 | 3,000 | 687.50 |
| 2000-10-10 | 274 | 274 | 273 | 273 | 12,000 | 682.50 |
| 2000-10-06 | 256 | 256 | 249 | 249 | 7,000 | 622.50 |
| 2000-10-05 | 256 | 256 | 256 | 256 | 2,000 | 640 |
| 2000-10-04 | 270 | 270 | 270 | 270 | 1,000 | 675 |
| 2000-09-27 | 290 | 290 | 290 | 290 | 2,000 | 725 |
| 2000-09-08 | 311 | 311 | 310 | 310 | 7,000 | 775 |
| 2000-09-06 | 300 | 300 | 290 | 290 | 7,000 | 725 |
| 2000-09-05 | 304 | 304 | 300 | 300 | 4,000 | 750 |
| 2000-08-31 | 304 | 304 | 304 | 304 | 1,000 | 760 |
| 2000-08-30 | 300 | 300 | 300 | 300 | 2,000 | 750 |
| 2000-08-29 | 310 | 310 | 310 | 310 | 3,000 | 775 |
| 2000-08-28 | 310 | 310 | 310 | 310 | 8,000 | 775 |
| 2000-08-25 | 309 | 309 | 309 | 309 | 1,000 | 772.50 |
| 2000-08-22 | 305 | 305 | 304 | 304 | 3,000 | 760 |
| 2000-08-21 | 308 | 308 | 305 | 305 | 2,000 | 762.50 |
| 2000-08-16 | 302 | 303 | 301 | 301 | 15,000 | 752.50 |
| 2000-08-14 | 303 | 303 | 300 | 300 | 4,000 | 750 |
| 2000-08-11 | 305 | 305 | 302 | 302 | 3,000 | 755 |
| 2000-08-10 | 310 | 310 | 300 | 300 | 18,000 | 750 |
| 2000-08-09 | 305 | 310 | 300 | 300 | 6,000 | 750 |
| 2000-08-08 | 305 | 305 | 300 | 300 | 9,000 | 750 |
| 2000-08-07 | 310 | 310 | 305 | 305 | 13,000 | 762.50 |
| 2000-08-04 | 320 | 320 | 320 | 320 | 2,000 | 800 |
| 2000-08-03 | 316 | 320 | 316 | 316 | 3,000 | 790 |
| 2000-08-02 | 310 | 310 | 310 | 310 | 3,000 | 775 |
| 2000-08-01 | 308 | 313 | 308 | 310 | 7,000 | 775 |
| 2000-07-31 | 330 | 330 | 330 | 330 | 7,000 | 825 |
| 2000-07-28 | 330 | 330 | 330 | 330 | 1,000 | 825 |
| 2000-07-27 | 341 | 341 | 330 | 330 | 4,000 | 825 |
| 2000-07-26 | 345 | 345 | 336 | 336 | 2,000 | 840 |
| 2000-07-25 | 345 | 345 | 345 | 345 | 1,000 | 862.50 |
| 2000-07-24 | 340 | 345 | 336 | 345 | 3,000 | 862.50 |
| 2000-07-21 | 340 | 340 | 340 | 340 | 1,000 | 850 |
| 2000-07-19 | 351 | 351 | 330 | 330 | 9,000 | 825 |
| 2000-07-18 | 360 | 360 | 360 | 360 | 5,000 | 900 |
| 2000-07-17 | 360 | 360 | 360 | 360 | 1,000 | 900 |
| 2000-07-13 | 365 | 370 | 355 | 370 | 6,000 | 925 |
| 2000-07-12 | 360 | 360 | 350 | 360 | 9,000 | 900 |
| 2000-07-11 | 380 | 380 | 360 | 360 | 8,000 | 900 |
| 2000-07-10 | 399 | 399 | 380 | 380 | 18,000 | 950 |
| 2000-07-07 | 400 | 405 | 395 | 405 | 6,000 | 1,012.50 |
| 2000-07-06 | 399 | 423 | 399 | 406 | 15,000 | 1,015 |
| 2000-07-05 | 390 | 395 | 390 | 394 | 14,000 | 985 |
| 2000-07-04 | 365 | 380 | 365 | 380 | 11,000 | 950 |
| 2000-07-03 | 350 | 360 | 349 | 360 | 13,000 | 900 |
| 2000-06-29 | 355 | 355 | 345 | 345 | 10,000 | 862.50 |
| 2000-06-28 | 343 | 348 | 340 | 345 | 18,000 | 862.50 |
| 2000-06-27 | 337 | 347 | 337 | 338 | 6,000 | 845 |
| 2000-06-26 | 323 | 324 | 323 | 324 | 8,000 | 810 |
| 2000-06-23 | 325 | 325 | 307 | 308 | 14,000 | 770 |
| 2000-06-22 | 335 | 335 | 315 | 320 | 10,000 | 800 |
| 2000-06-21 | 345 | 345 | 335 | 335 | 8,000 | 837.50 |
| 2000-06-20 | 335 | 346 | 335 | 335 | 20,000 | 837.50 |
| 2000-06-19 | 320 | 329 | 320 | 329 | 16,000 | 822.50 |
| 2000-06-16 | 345 | 345 | 320 | 320 | 20,000 | 800 |
| 2000-06-15 | 348 | 348 | 345 | 345 | 4,000 | 862.50 |
| 2000-06-14 | 350 | 370 | 343 | 343 | 9,000 | 857.50 |
| 2000-06-12 | 335 | 335 | 335 | 335 | 1,000 | 837.50 |
| 2000-06-09 | 340 | 350 | 325 | 340 | 32,000 | 850 |
| 2000-06-08 | 345 | 345 | 330 | 330 | 12,000 | 825 |
| 2000-06-07 | 349 | 350 | 340 | 350 | 12,000 | 875 |
| 2000-06-06 | 345 | 350 | 340 | 349 | 13,000 | 872.50 |
| 2000-06-05 | 360 | 360 | 330 | 340 | 29,000 | 850 |
| 2000-06-02 | 371 | 376 | 369 | 370 | 27,000 | 925 |
| 2000-05-31 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 2000-05-30 | 649 | 649 | 649 | 649 | 3,000 | 1,622.50 |
| 2000-05-10 | 700 | 700 | 670 | 670 | 3,000 | 1,675 |
| 2000-04-25 | 721 | 730 | 701 | 730 | 12,000 | 1,825 |
| 2000-04-24 | 624 | 650 | 624 | 650 | 13,000 | 1,625 |
| 2000-04-13 | 624 | 624 | 624 | 624 | 2,000 | 1,560 |
| 2000-04-10 | 675 | 675 | 625 | 625 | 6,000 | 1,562.50 |
| 2000-04-07 | 625 | 625 | 625 | 625 | 1,000 | 1,562.50 |
| 2000-03-15 | 515 | 515 | 515 | 515 | 4,000 | 1,287.50 |
| 2000-03-14 | 505 | 505 | 505 | 505 | 6,000 | 1,262.50 |
| 2000-03-10 | 605 | 605 | 605 | 605 | 3,000 | 1,512.50 |
| 2000-03-02 | 625 | 625 | 625 | 625 | 2,000 | 1,562.50 |
| 2000-03-01 | 579 | 625 | 579 | 625 | 22,000 | 1,562.50 |
分割・併合履歴 ： [2016-08-29]1株→0.4株 [1996-02-26]1株→1.05株 [1993-08-26]1株→1.1株 [1992-08-26]1株→1.1株 [1991-08-27]1株→1.25株
