9835 (株)ジュンテンドー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-22 | 165 | 165 | 160 | 160 | 2,000 | 400 |
| 2003-12-19 | 156 | 156 | 155 | 155 | 12,000 | 387.50 |
| 2003-12-18 | 161 | 161 | 158 | 159 | 3,000 | 397.50 |
| 2003-12-17 | 157 | 157 | 157 | 157 | 4,000 | 392.50 |
| 2003-12-16 | 155 | 157 | 155 | 157 | 4,000 | 392.50 |
| 2003-12-15 | 160 | 160 | 160 | 160 | 1,000 | 400 |
| 2003-12-11 | 164 | 164 | 164 | 164 | 1,000 | 410 |
| 2003-12-10 | 165 | 165 | 165 | 165 | 36,000 | 412.50 |
| 2003-12-09 | 169 | 170 | 166 | 166 | 13,000 | 415 |
| 2003-12-05 | 166 | 166 | 166 | 166 | 2,000 | 415 |
| 2003-12-04 | 161 | 161 | 161 | 161 | 4,000 | 402.50 |
| 2003-12-02 | 171 | 171 | 170 | 170 | 11,000 | 425 |
| 2003-12-01 | 172 | 172 | 164 | 164 | 3,000 | 410 |
| 2003-11-27 | 171 | 172 | 171 | 172 | 3,000 | 430 |
| 2003-11-26 | 175 | 175 | 166 | 166 | 11,000 | 415 |
| 2003-11-25 | 165 | 165 | 165 | 165 | 6,000 | 412.50 |
| 2003-11-21 | 166 | 167 | 166 | 167 | 2,000 | 417.50 |
| 2003-11-20 | 166 | 166 | 166 | 166 | 1,000 | 415 |
| 2003-11-19 | 166 | 166 | 166 | 166 | 1,000 | 415 |
| 2003-11-18 | 176 | 176 | 176 | 176 | 2,000 | 440 |
| 2003-11-13 | 175 | 175 | 166 | 166 | 18,000 | 415 |
| 2003-11-12 | 173 | 173 | 170 | 170 | 4,000 | 425 |
| 2003-11-11 | 180 | 180 | 171 | 172 | 5,000 | 430 |
| 2003-11-10 | 180 | 187 | 180 | 185 | 16,000 | 462.50 |
| 2003-11-07 | 183 | 183 | 183 | 183 | 1,000 | 457.50 |
| 2003-11-06 | 187 | 187 | 187 | 187 | 4,000 | 467.50 |
| 2003-11-05 | 188 | 188 | 188 | 188 | 4,000 | 470 |
| 2003-11-04 | 182 | 182 | 180 | 181 | 8,000 | 452.50 |
| 2003-10-30 | 185 | 185 | 185 | 185 | 1,000 | 462.50 |
| 2003-10-29 | 185 | 185 | 185 | 185 | 1,000 | 462.50 |
| 2003-10-22 | 181 | 181 | 181 | 181 | 9,000 | 452.50 |
| 2003-10-21 | 180 | 185 | 180 | 181 | 3,000 | 452.50 |
| 2003-10-20 | 185 | 185 | 180 | 180 | 2,000 | 450 |
| 2003-10-17 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2003-10-16 | 181 | 185 | 181 | 185 | 6,000 | 462.50 |
| 2003-10-14 | 181 | 181 | 181 | 181 | 2,000 | 452.50 |
| 2003-10-10 | 181 | 186 | 181 | 181 | 13,000 | 452.50 |
| 2003-10-09 | 186 | 187 | 186 | 186 | 6,000 | 465 |
| 2003-10-08 | 182 | 186 | 182 | 186 | 2,000 | 465 |
| 2003-10-07 | 181 | 181 | 181 | 181 | 4,000 | 452.50 |
| 2003-10-06 | 181 | 181 | 180 | 180 | 6,000 | 450 |
| 2003-10-03 | 185 | 188 | 185 | 188 | 2,000 | 470 |
| 2003-10-02 | 186 | 186 | 180 | 180 | 12,000 | 450 |
| 2003-09-30 | 180 | 180 | 180 | 180 | 2,000 | 450 |
| 2003-09-29 | 182 | 182 | 180 | 180 | 2,000 | 450 |
| 2003-09-26 | 181 | 181 | 181 | 181 | 2,000 | 452.50 |
| 2003-09-25 | 176 | 180 | 176 | 180 | 4,000 | 450 |
| 2003-09-24 | 181 | 181 | 180 | 180 | 8,000 | 450 |
| 2003-09-22 | 181 | 181 | 181 | 181 | 4,000 | 452.50 |
| 2003-09-19 | 185 | 185 | 180 | 180 | 5,000 | 450 |
| 2003-09-18 | 189 | 189 | 189 | 189 | 1,000 | 472.50 |
| 2003-09-17 | 189 | 189 | 185 | 189 | 8,000 | 472.50 |
| 2003-09-16 | 190 | 190 | 189 | 189 | 3,000 | 472.50 |
| 2003-09-10 | 185 | 190 | 185 | 190 | 19,000 | 475 |
| 2003-09-09 | 193 | 193 | 189 | 189 | 5,000 | 472.50 |
| 2003-09-08 | 188 | 188 | 188 | 188 | 1,000 | 470 |
| 2003-09-05 | 189 | 189 | 187 | 187 | 4,000 | 467.50 |
| 2003-09-04 | 190 | 190 | 188 | 188 | 4,000 | 470 |
| 2003-09-03 | 188 | 188 | 188 | 188 | 3,000 | 470 |
| 2003-09-02 | 196 | 196 | 187 | 187 | 5,000 | 467.50 |
| 2003-09-01 | 191 | 191 | 189 | 189 | 2,000 | 472.50 |
| 2003-08-29 | 198 | 198 | 198 | 198 | 1,000 | 495 |
| 2003-08-27 | 190 | 199 | 190 | 199 | 2,000 | 497.50 |
| 2003-08-26 | 188 | 188 | 188 | 188 | 1,000 | 470 |
| 2003-08-25 | 194 | 194 | 189 | 189 | 2,000 | 472.50 |
| 2003-08-22 | 189 | 189 | 189 | 189 | 15,000 | 472.50 |
| 2003-08-21 | 189 | 189 | 189 | 189 | 2,000 | 472.50 |
| 2003-08-20 | 187 | 187 | 187 | 187 | 1,000 | 467.50 |
| 2003-08-19 | 200 | 200 | 200 | 200 | 2,000 | 500 |
| 2003-08-18 | 198 | 200 | 198 | 200 | 2,000 | 500 |
| 2003-08-14 | 193 | 193 | 193 | 193 | 2,000 | 482.50 |
| 2003-08-13 | 189 | 189 | 188 | 188 | 8,000 | 470 |
| 2003-08-12 | 190 | 190 | 186 | 186 | 2,000 | 465 |
| 2003-08-11 | 193 | 193 | 193 | 193 | 1,000 | 482.50 |
| 2003-08-08 | 187 | 195 | 187 | 195 | 10,000 | 487.50 |
| 2003-08-05 | 195 | 195 | 195 | 195 | 4,000 | 487.50 |
| 2003-08-04 | 201 | 201 | 200 | 200 | 9,000 | 500 |
| 2003-07-31 | 194 | 194 | 193 | 193 | 2,000 | 482.50 |
| 2003-07-30 | 197 | 197 | 193 | 193 | 6,000 | 482.50 |
| 2003-07-29 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2003-07-23 | 190 | 195 | 190 | 195 | 3,000 | 487.50 |
| 2003-07-18 | 193 | 193 | 193 | 193 | 1,000 | 482.50 |
| 2003-07-16 | 193 | 193 | 193 | 193 | 7,000 | 482.50 |
| 2003-07-14 | 192 | 192 | 191 | 191 | 3,000 | 477.50 |
| 2003-07-11 | 187 | 191 | 187 | 191 | 13,000 | 477.50 |
| 2003-07-10 | 202 | 202 | 200 | 202 | 9,000 | 505 |
| 2003-07-09 | 203 | 203 | 200 | 200 | 6,000 | 500 |
| 2003-07-08 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2003-07-07 | 195 | 195 | 195 | 195 | 2,000 | 487.50 |
| 2003-07-03 | 200 | 200 | 197 | 197 | 3,000 | 492.50 |
| 2003-07-02 | 205 | 205 | 195 | 196 | 10,000 | 490 |
| 2003-07-01 | 198 | 200 | 198 | 200 | 5,000 | 500 |
| 2003-06-30 | 193 | 195 | 193 | 195 | 2,000 | 487.50 |
| 2003-06-23 | 199 | 199 | 199 | 199 | 1,000 | 497.50 |
| 2003-06-20 | 200 | 200 | 191 | 191 | 3,000 | 477.50 |
| 2003-06-19 | 191 | 191 | 191 | 191 | 4,000 | 477.50 |
| 2003-06-18 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2003-06-17 | 190 | 190 | 190 | 190 | 2,000 | 475 |
| 2003-06-16 | 200 | 200 | 200 | 200 | 1,000 | 500 |
| 2003-06-10 | 200 | 200 | 200 | 200 | 32,000 | 500 |
| 2003-06-09 | 203 | 203 | 203 | 203 | 3,000 | 507.50 |
| 2003-06-06 | 197 | 202 | 197 | 202 | 7,000 | 505 |
| 2003-06-05 | 201 | 201 | 201 | 201 | 1,000 | 502.50 |
| 2003-06-03 | 190 | 190 | 190 | 190 | 6,000 | 475 |
| 2003-05-30 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2003-05-29 | 190 | 190 | 190 | 190 | 2,000 | 475 |
| 2003-05-28 | 188 | 188 | 188 | 188 | 1,000 | 470 |
| 2003-05-26 | 184 | 184 | 184 | 184 | 3,000 | 460 |
| 2003-05-23 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2003-05-22 | 175 | 175 | 166 | 166 | 7,000 | 415 |
| 2003-05-20 | 176 | 176 | 176 | 176 | 1,000 | 440 |
| 2003-05-15 | 178 | 178 | 178 | 178 | 2,000 | 445 |
| 2003-05-13 | 189 | 189 | 189 | 189 | 2,000 | 472.50 |
| 2003-05-12 | 189 | 189 | 189 | 189 | 1,000 | 472.50 |
| 2003-05-09 | 194 | 194 | 194 | 194 | 8,000 | 485 |
| 2003-05-08 | 194 | 195 | 194 | 195 | 4,000 | 487.50 |
| 2003-05-06 | 189 | 189 | 189 | 189 | 1,000 | 472.50 |
| 2003-05-02 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2003-05-01 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2003-04-25 | 194 | 194 | 194 | 194 | 2,000 | 485 |
| 2003-04-24 | 190 | 190 | 190 | 190 | 10,000 | 475 |
| 2003-04-23 | 180 | 191 | 180 | 191 | 4,000 | 477.50 |
| 2003-04-17 | 186 | 186 | 185 | 185 | 7,000 | 462.50 |
| 2003-04-16 | 199 | 199 | 199 | 199 | 3,000 | 497.50 |
| 2003-04-15 | 175 | 175 | 175 | 175 | 1,000 | 437.50 |
| 2003-04-10 | 168 | 170 | 165 | 165 | 15,000 | 412.50 |
| 2003-04-09 | 170 | 172 | 170 | 172 | 2,000 | 430 |
| 2003-04-08 | 168 | 170 | 167 | 170 | 4,000 | 425 |
| 2003-04-02 | 165 | 165 | 165 | 165 | 1,000 | 412.50 |
| 2003-03-31 | 166 | 166 | 165 | 165 | 2,000 | 412.50 |
| 2003-03-17 | 160 | 162 | 160 | 162 | 6,000 | 405 |
| 2003-03-13 | 160 | 160 | 160 | 160 | 1,000 | 400 |
| 2003-03-11 | 160 | 160 | 160 | 160 | 2,000 | 400 |
| 2003-03-10 | 170 | 170 | 160 | 160 | 14,000 | 400 |
| 2003-03-07 | 170 | 170 | 170 | 170 | 4,000 | 425 |
| 2003-03-04 | 170 | 170 | 170 | 170 | 3,000 | 425 |
| 2003-03-03 | 170 | 170 | 170 | 170 | 4,000 | 425 |
| 2003-02-27 | 165 | 165 | 165 | 165 | 1,000 | 412.50 |
| 2003-02-26 | 165 | 165 | 165 | 165 | 1,000 | 412.50 |
| 2003-02-25 | 165 | 165 | 165 | 165 | 1,000 | 412.50 |
| 2003-02-24 | 170 | 170 | 170 | 170 | 2,000 | 425 |
| 2003-02-20 | 169 | 169 | 169 | 169 | 5,000 | 422.50 |
| 2003-02-19 | 169 | 169 | 169 | 169 | 1,000 | 422.50 |
| 2003-02-14 | 168 | 168 | 168 | 168 | 1,000 | 420 |
| 2003-02-10 | 172 | 173 | 172 | 172 | 10,000 | 430 |
| 2003-02-07 | 171 | 171 | 170 | 171 | 3,000 | 427.50 |
| 2003-02-05 | 167 | 167 | 166 | 167 | 4,000 | 417.50 |
| 2003-01-31 | 166 | 166 | 166 | 166 | 1,000 | 415 |
| 2003-01-30 | 163 | 163 | 163 | 163 | 1,000 | 407.50 |
| 2003-01-29 | 166 | 166 | 165 | 165 | 2,000 | 412.50 |
| 2003-01-22 | 165 | 165 | 165 | 165 | 1,000 | 412.50 |
| 2003-01-21 | 175 | 175 | 160 | 160 | 2,000 | 400 |
| 2003-01-20 | 175 | 175 | 175 | 175 | 1,000 | 437.50 |
| 2003-01-16 | 175 | 175 | 175 | 175 | 1,000 | 437.50 |
| 2003-01-10 | 179 | 179 | 179 | 179 | 10,000 | 447.50 |
| 2003-01-09 | 171 | 171 | 171 | 171 | 1,000 | 427.50 |
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
