9835 (株)ジュンテンドー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-24 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2002-12-18 | 142 | 152 | 142 | 152 | 3,000 | 380 |
| 2002-12-16 | 151 | 160 | 151 | 160 | 3,000 | 400 |
| 2002-12-13 | 175 | 175 | 159 | 160 | 4,000 | 400 |
| 2002-12-12 | 175 | 175 | 175 | 175 | 2,000 | 437.50 |
| 2002-12-10 | 186 | 186 | 181 | 181 | 26,000 | 452.50 |
| 2002-12-09 | 180 | 180 | 180 | 180 | 3,000 | 450 |
| 2002-12-06 | 170 | 170 | 168 | 168 | 6,000 | 420 |
| 2002-12-05 | 165 | 170 | 165 | 170 | 7,000 | 425 |
| 2002-12-04 | 163 | 163 | 163 | 163 | 1,000 | 407.50 |
| 2002-12-02 | 165 | 165 | 165 | 165 | 2,000 | 412.50 |
| 2002-11-28 | 156 | 156 | 156 | 156 | 1,000 | 390 |
| 2002-11-22 | 155 | 155 | 155 | 155 | 3,000 | 387.50 |
| 2002-11-21 | 155 | 155 | 145 | 145 | 2,000 | 362.50 |
| 2002-11-19 | 165 | 165 | 165 | 165 | 3,000 | 412.50 |
| 2002-11-18 | 165 | 165 | 165 | 165 | 3,000 | 412.50 |
| 2002-11-15 | 169 | 169 | 165 | 165 | 2,000 | 412.50 |
| 2002-11-14 | 170 | 170 | 170 | 170 | 3,000 | 425 |
| 2002-11-08 | 178 | 178 | 178 | 178 | 8,000 | 445 |
| 2002-11-07 | 168 | 168 | 168 | 168 | 1,000 | 420 |
| 2002-11-01 | 171 | 171 | 171 | 171 | 1,000 | 427.50 |
| 2002-10-31 | 170 | 175 | 170 | 175 | 2,000 | 437.50 |
| 2002-10-29 | 175 | 175 | 175 | 175 | 1,000 | 437.50 |
| 2002-10-25 | 172 | 172 | 171 | 171 | 6,000 | 427.50 |
| 2002-10-24 | 175 | 175 | 175 | 175 | 1,000 | 437.50 |
| 2002-10-21 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2002-10-18 | 170 | 170 | 170 | 170 | 4,000 | 425 |
| 2002-10-10 | 175 | 175 | 175 | 175 | 10,000 | 437.50 |
| 2002-10-09 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2002-10-08 | 160 | 160 | 151 | 156 | 8,000 | 390 |
| 2002-10-02 | 170 | 170 | 168 | 168 | 9,000 | 420 |
| 2002-10-01 | 168 | 170 | 167 | 168 | 16,000 | 420 |
| 2002-09-30 | 167 | 167 | 167 | 167 | 1,000 | 417.50 |
| 2002-09-24 | 165 | 165 | 165 | 165 | 4,000 | 412.50 |
| 2002-09-18 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2002-09-10 | 177 | 177 | 170 | 170 | 10,000 | 425 |
| 2002-09-04 | 171 | 171 | 171 | 171 | 3,000 | 427.50 |
| 2002-09-03 | 180 | 180 | 179 | 179 | 7,000 | 447.50 |
| 2002-08-30 | 175 | 180 | 175 | 180 | 2,000 | 450 |
| 2002-08-29 | 170 | 180 | 170 | 180 | 12,000 | 450 |
| 2002-08-28 | 165 | 165 | 165 | 165 | 1,000 | 412.50 |
| 2002-08-27 | 166 | 166 | 165 | 165 | 4,000 | 412.50 |
| 2002-08-26 | 165 | 170 | 165 | 165 | 6,000 | 412.50 |
| 2002-08-23 | 165 | 165 | 165 | 165 | 1,000 | 412.50 |
| 2002-08-22 | 165 | 165 | 165 | 165 | 1,000 | 412.50 |
| 2002-08-20 | 165 | 165 | 165 | 165 | 1,000 | 412.50 |
| 2002-08-19 | 170 | 170 | 170 | 170 | 4,000 | 425 |
| 2002-08-09 | 179 | 179 | 179 | 179 | 9,000 | 447.50 |
| 2002-08-07 | 175 | 175 | 175 | 175 | 4,000 | 437.50 |
| 2002-08-02 | 175 | 175 | 175 | 175 | 1,000 | 437.50 |
| 2002-08-01 | 172 | 172 | 172 | 172 | 1,000 | 430 |
| 2002-07-31 | 170 | 170 | 170 | 170 | 3,000 | 425 |
| 2002-07-30 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2002-07-18 | 163 | 164 | 159 | 164 | 6,000 | 410 |
| 2002-07-15 | 178 | 178 | 178 | 178 | 2,000 | 445 |
| 2002-07-11 | 188 | 188 | 188 | 188 | 1,000 | 470 |
| 2002-07-10 | 190 | 190 | 188 | 188 | 10,000 | 470 |
| 2002-07-09 | 187 | 195 | 187 | 195 | 5,000 | 487.50 |
| 2002-07-05 | 187 | 187 | 186 | 186 | 2,000 | 465 |
| 2002-07-04 | 186 | 186 | 186 | 186 | 1,000 | 465 |
| 2002-07-03 | 183 | 183 | 183 | 183 | 1,000 | 457.50 |
| 2002-06-28 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2002-06-25 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2002-06-18 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2002-06-17 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2002-06-14 | 175 | 180 | 175 | 180 | 3,000 | 450 |
| 2002-06-13 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2002-06-10 | 218 | 218 | 210 | 210 | 24,000 | 525 |
| 2002-06-07 | 205 | 209 | 205 | 209 | 6,000 | 522.50 |
| 2002-06-06 | 197 | 210 | 197 | 210 | 7,000 | 525 |
| 2002-06-05 | 195 | 197 | 195 | 197 | 5,000 | 492.50 |
| 2002-06-04 | 190 | 195 | 190 | 195 | 3,000 | 487.50 |
| 2002-06-03 | 180 | 185 | 180 | 185 | 5,000 | 462.50 |
| 2002-05-31 | 185 | 185 | 185 | 185 | 1,000 | 462.50 |
| 2002-05-30 | 178 | 178 | 178 | 178 | 1,000 | 445 |
| 2002-05-29 | 178 | 185 | 178 | 185 | 5,000 | 462.50 |
| 2002-05-28 | 177 | 177 | 177 | 177 | 1,000 | 442.50 |
| 2002-05-23 | 176 | 176 | 176 | 176 | 1,000 | 440 |
| 2002-05-22 | 180 | 180 | 175 | 175 | 3,000 | 437.50 |
| 2002-05-21 | 185 | 185 | 185 | 185 | 2,000 | 462.50 |
| 2002-05-20 | 181 | 181 | 181 | 181 | 1,000 | 452.50 |
| 2002-05-17 | 175 | 175 | 175 | 175 | 2,000 | 437.50 |
| 2002-05-16 | 180 | 180 | 175 | 175 | 3,000 | 437.50 |
| 2002-05-13 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2002-05-10 | 175 | 175 | 175 | 175 | 9,000 | 437.50 |
| 2002-05-09 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2002-05-08 | 162 | 162 | 162 | 162 | 1,000 | 405 |
| 2002-05-07 | 183 | 183 | 163 | 163 | 2,000 | 407.50 |
| 2002-05-02 | 170 | 170 | 170 | 170 | 3,000 | 425 |
| 2002-05-01 | 180 | 180 | 175 | 175 | 6,000 | 437.50 |
| 2002-04-30 | 171 | 180 | 170 | 180 | 5,000 | 450 |
| 2002-04-26 | 210 | 210 | 185 | 185 | 20,000 | 462.50 |
| 2002-04-25 | 160 | 160 | 160 | 160 | 9,000 | 400 |
| 2002-04-24 | 150 | 150 | 150 | 150 | 1,000 | 375 |
| 2002-04-22 | 145 | 145 | 145 | 145 | 1,000 | 362.50 |
| 2002-04-18 | 140 | 141 | 140 | 141 | 2,000 | 352.50 |
| 2002-04-17 | 139 | 140 | 139 | 140 | 3,000 | 350 |
| 2002-04-10 | 135 | 140 | 135 | 140 | 15,000 | 350 |
| 2002-04-09 | 128 | 130 | 128 | 130 | 7,000 | 325 |
| 2002-04-08 | 123 | 123 | 123 | 123 | 1,000 | 307.50 |
| 2002-04-03 | 129 | 129 | 129 | 129 | 1,000 | 322.50 |
| 2002-04-02 | 123 | 123 | 123 | 123 | 4,000 | 307.50 |
| 2002-03-29 | 124 | 124 | 124 | 124 | 1,000 | 310 |
| 2002-03-28 | 115 | 115 | 115 | 115 | 3,000 | 287.50 |
| 2002-03-27 | 118 | 118 | 118 | 118 | 1,000 | 295 |
| 2002-03-26 | 120 | 120 | 115 | 115 | 4,000 | 287.50 |
| 2002-03-25 | 120 | 120 | 120 | 120 | 1,000 | 300 |
| 2002-03-22 | 121 | 121 | 121 | 121 | 1,000 | 302.50 |
| 2002-03-20 | 125 | 125 | 125 | 125 | 6,000 | 312.50 |
| 2002-03-18 | 125 | 126 | 125 | 125 | 20,000 | 312.50 |
| 2002-03-15 | 130 | 130 | 130 | 130 | 1,000 | 325 |
| 2002-03-14 | 123 | 123 | 123 | 123 | 1,000 | 307.50 |
| 2002-03-13 | 124 | 124 | 124 | 124 | 8,000 | 310 |
| 2002-03-12 | 130 | 130 | 123 | 123 | 13,000 | 307.50 |
| 2002-03-08 | 139 | 139 | 130 | 135 | 17,000 | 337.50 |
| 2002-03-06 | 129 | 129 | 129 | 129 | 1,000 | 322.50 |
| 2002-03-04 | 127 | 127 | 127 | 127 | 1,000 | 317.50 |
| 2002-02-21 | 125 | 125 | 125 | 125 | 2,000 | 312.50 |
| 2002-02-20 | 137 | 137 | 137 | 137 | 1,000 | 342.50 |
| 2002-02-08 | 131 | 133 | 131 | 133 | 13,000 | 332.50 |
| 2002-02-07 | 126 | 126 | 126 | 126 | 4,000 | 315 |
| 2002-02-06 | 126 | 126 | 126 | 126 | 2,000 | 315 |
| 2002-02-01 | 125 | 125 | 125 | 125 | 1,000 | 312.50 |
| 2002-01-29 | 130 | 130 | 130 | 130 | 2,000 | 325 |
| 2002-01-23 | 130 | 130 | 130 | 130 | 2,000 | 325 |
| 2002-01-22 | 129 | 129 | 129 | 129 | 2,000 | 322.50 |
| 2002-01-18 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2002-01-10 | 140 | 141 | 139 | 139 | 14,000 | 347.50 |
| 2002-01-07 | 139 | 139 | 139 | 139 | 2,000 | 347.50 |
| 2002-01-04 | 139 | 139 | 139 | 139 | 3,000 | 347.50 |
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
