9835 (株)ジュンテンドー の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 143 | 144 | 135 | 144 | 16,000 | 360 |
| 2001-12-21 | 120 | 128 | 115 | 128 | 5,000 | 320 |
| 2001-12-20 | 125 | 125 | 125 | 125 | 2,000 | 312.50 |
| 2001-12-18 | 122 | 122 | 122 | 122 | 1,000 | 305 |
| 2001-12-14 | 128 | 128 | 125 | 125 | 6,000 | 312.50 |
| 2001-12-10 | 148 | 148 | 133 | 133 | 41,000 | 332.50 |
| 2001-12-07 | 143 | 143 | 143 | 143 | 2,000 | 357.50 |
| 2001-12-05 | 138 | 138 | 138 | 138 | 2,000 | 345 |
| 2001-12-03 | 139 | 140 | 139 | 140 | 4,000 | 350 |
| 2001-11-30 | 135 | 135 | 135 | 135 | 10,000 | 337.50 |
| 2001-11-27 | 131 | 136 | 131 | 136 | 5,000 | 340 |
| 2001-11-26 | 136 | 136 | 130 | 130 | 4,000 | 325 |
| 2001-11-21 | 150 | 150 | 149 | 149 | 2,000 | 372.50 |
| 2001-11-20 | 150 | 150 | 150 | 150 | 8,000 | 375 |
| 2001-11-16 | 150 | 150 | 150 | 150 | 1,000 | 375 |
| 2001-11-15 | 160 | 160 | 160 | 160 | 1,000 | 400 |
| 2001-11-09 | 168 | 168 | 168 | 168 | 10,000 | 420 |
| 2001-11-01 | 170 | 170 | 169 | 169 | 2,000 | 422.50 |
| 2001-10-31 | 161 | 161 | 161 | 161 | 1,000 | 402.50 |
| 2001-10-26 | 160 | 160 | 160 | 160 | 1,000 | 400 |
| 2001-10-25 | 169 | 169 | 169 | 169 | 2,000 | 422.50 |
| 2001-10-11 | 175 | 180 | 175 | 180 | 2,000 | 450 |
| 2001-10-10 | 182 | 182 | 181 | 181 | 13,000 | 452.50 |
| 2001-10-09 | 177 | 177 | 172 | 172 | 3,000 | 430 |
| 2001-10-05 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2001-10-04 | 180 | 180 | 180 | 180 | 2,000 | 450 |
| 2001-10-02 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2001-09-21 | 180 | 180 | 180 | 180 | 2,000 | 450 |
| 2001-09-20 | 180 | 180 | 180 | 180 | 2,000 | 450 |
| 2001-09-10 | 193 | 195 | 193 | 195 | 9,000 | 487.50 |
| 2001-09-07 | 185 | 185 | 183 | 183 | 2,000 | 457.50 |
| 2001-09-03 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2001-08-10 | 175 | 175 | 175 | 175 | 16,000 | 437.50 |
| 2001-08-06 | 178 | 178 | 178 | 178 | 1,000 | 445 |
| 2001-07-25 | 174 | 174 | 174 | 174 | 1,000 | 435 |
| 2001-07-19 | 174 | 174 | 174 | 174 | 1,000 | 435 |
| 2001-07-11 | 185 | 195 | 185 | 195 | 2,000 | 487.50 |
| 2001-07-10 | 195 | 195 | 180 | 180 | 12,000 | 450 |
| 2001-07-09 | 184 | 184 | 184 | 184 | 1,000 | 460 |
| 2001-07-03 | 190 | 195 | 190 | 195 | 3,000 | 487.50 |
| 2001-07-02 | 186 | 186 | 186 | 186 | 1,000 | 465 |
| 2001-06-27 | 183 | 183 | 183 | 183 | 3,000 | 457.50 |
| 2001-06-26 | 182 | 182 | 182 | 182 | 3,000 | 455 |
| 2001-06-25 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2001-06-20 | 190 | 190 | 190 | 190 | 2,000 | 475 |
| 2001-06-15 | 195 | 195 | 195 | 195 | 2,000 | 487.50 |
| 2001-06-12 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2001-06-11 | 225 | 225 | 195 | 195 | 9,000 | 487.50 |
| 2001-06-08 | 230 | 240 | 220 | 220 | 32,000 | 550 |
| 2001-06-07 | 190 | 194 | 190 | 194 | 2,000 | 485 |
| 2001-05-31 | 191 | 196 | 191 | 196 | 2,000 | 490 |
| 2001-05-25 | 195 | 195 | 190 | 190 | 14,000 | 475 |
| 2001-05-18 | 204 | 204 | 204 | 204 | 1,000 | 510 |
| 2001-05-15 | 200 | 200 | 200 | 200 | 2,000 | 500 |
| 2001-05-11 | 200 | 200 | 200 | 200 | 3,000 | 500 |
| 2001-05-10 | 200 | 200 | 200 | 200 | 12,000 | 500 |
| 2001-05-09 | 200 | 200 | 200 | 200 | 5,000 | 500 |
| 2001-05-08 | 201 | 201 | 200 | 200 | 3,000 | 500 |
| 2001-05-02 | 200 | 200 | 195 | 200 | 8,000 | 500 |
| 2001-05-01 | 195 | 200 | 195 | 200 | 6,000 | 500 |
| 2001-04-27 | 197 | 197 | 197 | 197 | 3,000 | 492.50 |
| 2001-04-23 | 192 | 193 | 191 | 193 | 4,000 | 482.50 |
| 2001-04-20 | 192 | 192 | 192 | 192 | 2,000 | 480 |
| 2001-04-18 | 192 | 192 | 190 | 190 | 8,000 | 475 |
| 2001-04-17 | 192 | 192 | 192 | 192 | 2,000 | 480 |
| 2001-04-11 | 190 | 190 | 190 | 190 | 6,000 | 475 |
| 2001-04-10 | 209 | 209 | 209 | 209 | 9,000 | 522.50 |
| 2001-04-09 | 199 | 199 | 199 | 199 | 2,000 | 497.50 |
| 2001-04-02 | 199 | 200 | 199 | 200 | 2,000 | 500 |
| 2001-03-29 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2001-03-28 | 200 | 200 | 200 | 200 | 2,000 | 500 |
| 2001-03-26 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2001-03-23 | 186 | 186 | 186 | 186 | 1,000 | 465 |
| 2001-03-19 | 189 | 189 | 185 | 185 | 2,000 | 462.50 |
| 2001-03-16 | 190 | 190 | 189 | 189 | 2,000 | 472.50 |
| 2001-03-15 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2001-03-13 | 199 | 199 | 199 | 199 | 1,000 | 497.50 |
| 2001-03-09 | 204 | 204 | 204 | 204 | 12,000 | 510 |
| 2001-03-08 | 206 | 206 | 206 | 206 | 1,000 | 515 |
| 2001-03-07 | 206 | 206 | 206 | 206 | 7,000 | 515 |
| 2001-03-06 | 207 | 207 | 206 | 206 | 61,000 | 515 |
| 2001-03-05 | 208 | 208 | 208 | 208 | 5,000 | 520 |
| 2001-03-02 | 215 | 220 | 207 | 207 | 4,000 | 517.50 |
| 2001-02-28 | 211 | 211 | 211 | 211 | 2,000 | 527.50 |
| 2001-02-27 | 210 | 210 | 210 | 210 | 3,000 | 525 |
| 2001-02-26 | 207 | 207 | 207 | 207 | 1,000 | 517.50 |
| 2001-02-23 | 205 | 206 | 205 | 206 | 3,000 | 515 |
| 2001-02-20 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2001-02-19 | 203 | 203 | 200 | 200 | 7,000 | 500 |
| 2001-02-15 | 200 | 200 | 200 | 200 | 7,000 | 500 |
| 2001-02-14 | 200 | 200 | 200 | 200 | 8,000 | 500 |
| 2001-02-13 | 231 | 231 | 231 | 231 | 1,000 | 577.50 |
| 2001-02-09 | 226 | 226 | 226 | 226 | 10,000 | 565 |
| 2001-02-08 | 205 | 205 | 202 | 202 | 3,000 | 505 |
| 2001-02-07 | 201 | 201 | 201 | 201 | 2,000 | 502.50 |
| 2001-02-06 | 200 | 200 | 200 | 200 | 2,000 | 500 |
| 2001-02-01 | 196 | 196 | 196 | 196 | 1,000 | 490 |
| 2001-01-31 | 210 | 210 | 195 | 195 | 3,000 | 487.50 |
| 2001-01-29 | 214 | 214 | 214 | 214 | 1,000 | 535 |
| 2001-01-17 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2001-01-16 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2001-01-10 | 230 | 230 | 190 | 190 | 11,000 | 475 |
| 2001-01-09 | 215 | 215 | 215 | 215 | 2,000 | 537.50 |
| 2001-01-05 | 220 | 220 | 215 | 215 | 5,000 | 537.50 |
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
