1. HOME >
  2. 株価時系列 >
  3. 9835 >
  4. 2004年

9835 (株)ジュンテンドー の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301781791781785,000445
2004-12-291761781761782,000445
2004-12-281751751751752,000437.50
2004-12-2717617717617718,000442.50
2004-12-241751771751779,000442.50
2004-12-221751761751766,000440
2004-12-211781781761778,000442.50
2004-12-201771781771777,000442.50
2004-12-171801801771783,000445
2004-12-1618318317817813,000445
2004-12-151831831831831,000457.50
2004-12-141821821821821,000455
2004-12-131831831831831,000457.50
2004-12-1018218217717726,000442.50
2004-12-091781811761775,000442.50
2004-12-071771771771774,000442.50
2004-12-061761761751754,000437.50
2004-12-031781791781783,000445
2004-12-021851851851854,000462.50
2004-12-011811811771775,000442.50
2004-11-301831831821822,000455
2004-11-291821821821821,000455
2004-11-261801801801801,000450
2004-11-2518118218118211,000455
2004-11-241801801801802,000450
2004-11-221811821811816,000452.50
2004-11-191821821811815,000452.50
2004-11-181891891871872,000467.50
2004-11-161861861861861,000465
2004-11-151901901811814,000452.50
2004-11-121901901901901,000475
2004-11-101931981931987,000495
2004-11-051851851801803,000450
2004-11-041861861851864,000465
2004-11-021911911871875,000467.50
2004-11-011811811811811,000452.50
2004-10-281801801801801,000450
2004-10-271821821811815,000452.50
2004-10-261891891891891,000472.50
2004-10-251801801801801,000450
2004-10-211851851851851,000462.50
2004-10-2019319319019013,000475
2004-10-192002001931939,000482.50
2004-10-142062062062061,000515
2004-10-1319520519520511,000512.50
2004-10-122002031951954,000487.50
2004-10-0820520520020011,000500
2004-10-071981981981981,000495
2004-10-062032032032031,000507.50
2004-10-052102101931933,000482.50
2004-10-042142142102105,000525
2004-10-012152152102106,000525
2004-09-292162162162161,000540
2004-09-282122122112113,000527.50
2004-09-2421521521021132,000527.50
2004-09-222152152142145,000535
2004-09-212152152152152,000537.50
2004-09-172152152152152,000537.50
2004-09-1621821821121221,000530
2004-09-152182182112114,000527.50
2004-09-1421821821821810,000545
2004-09-1321121821121825,000545
2004-09-102112112112116,000527.50
2004-09-082172172112112,000527.50
2004-09-022212212212213,000552.50
2004-08-262032052032056,000512.50
2004-08-252052052052052,000512.50
2004-08-242052052052053,000512.50
2004-08-192042052042052,000512.50
2004-08-182192192192191,000547.50
2004-08-132152152152152,000537.50
2004-08-122152152152152,000537.50
2004-08-112202202102127,000530
2004-08-102162202162208,000550
2004-08-092152152122155,000537.50
2004-08-062162162162162,000540
2004-08-052152162152153,000537.50
2004-08-042162162162161,000540
2004-08-032152152152156,000537.50
2004-08-022092092092091,000522.50
2004-07-302002002002001,000500
2004-07-292062062012013,000502.50
2004-07-282102102102103,000525
2004-07-2624824821321345,000532.50
2004-07-222082082082081,000520
2004-07-212092092092091,000522.50
2004-07-202002002002003,000500
2004-07-162042042012012,000502.50
2004-07-152082082082083,000520
2004-07-142082082072084,000520
2004-07-132052052052051,000512.50
2004-07-122022032002039,000507.50
2004-07-0920420920420733,000517.50
2004-07-082172172172174,000542.50
2004-07-072212212162162,000540
2004-07-062202202202201,000550
2004-07-022402402302306,000575
2004-07-0122823022823011,000575
2004-06-302152152152156,000537.50
2004-06-292192192192191,000547.50
2004-06-222302302182182,000545
2004-06-212182252182253,000562.50
2004-06-182202232202235,000557.50
2004-06-112252252252253,000562.50
2004-06-1022022422022426,000560
2004-06-092202202202203,000550
2004-06-0822522622522510,000562.50
2004-06-0722123022122511,000562.50
2004-06-032232232152155,000537.50
2004-06-022282282282283,000570
2004-06-012202202202201,000550
2004-05-312152152152152,000537.50
2004-05-282252252252252,000562.50
2004-05-272252252252251,000562.50
2004-05-262202202202205,000550
2004-05-252202202202205,000550
2004-05-242152162152164,000540
2004-05-192162162162162,000540
2004-05-182162162162161,000540
2004-05-142112112112111,000527.50
2004-05-132182182182181,000545
2004-05-122122202122202,000550
2004-05-112122122122124,000530
2004-05-102142142142148,000535
2004-05-072302302292294,000572.50
2004-05-062362362212217,000552.50
2004-04-302362412262415,000602.50
2004-04-232442442442442,000610
2004-04-222402402402405,000600
2004-04-212462462462462,000615
2004-04-2024825124825115,000627.50
2004-04-192452482452482,000620
2004-04-1624524924524510,000612.50
2004-04-152432442432442,000610
2004-04-142432432412412,000602.50
2004-04-132402402392396,000597.50
2004-04-122422422422422,000605
2004-04-0924324324024012,000600
2004-04-082402422352427,000605
2004-04-0724024523524013,000600
2004-04-0624024023524015,000600
2004-04-052402402362406,000600
2004-04-0224024023023126,000577.50
2004-04-012092102092108,000525
2004-03-312092092092091,000522.50
2004-03-3020220320220310,000507.50
2004-03-2920220219520222,000505
2004-03-262022022022023,000505
2004-03-2520320319519513,000487.50
2004-03-241972001972008,000500
2004-03-2320020320020026,000500
2004-03-2219120019020016,000500
2004-03-191951961951962,000490
2004-03-181902011902019,000502.50
2004-03-1118319018319011,000475
2004-03-1017918417918312,000457.50
2004-03-091851881851885,000470
2004-03-081861861851853,000462.50
2004-03-051851851831857,000462.50
2004-03-0417818517818512,000462.50
2004-03-031751761751762,000440
2004-03-021851851761765,000440
2004-03-011711711711712,000427.50
2004-02-191751751731732,000432.50
2004-02-181791791791793,000447.50
2004-02-161841841801802,000450
2004-02-121781791781792,000447.50
2004-02-101761781761788,000445
2004-02-091711711711713,000427.50
2004-02-061731741731743,000435
2004-02-051721741721742,000435
2004-02-041671671671672,000417.50
2004-02-031701701671675,000417.50
2004-02-021691691691692,000422.50
2004-01-301661691661692,000422.50
2004-01-281661671661673,000417.50
2004-01-2716517016517032,000425
2004-01-261751751751752,000437.50
2004-01-201801851751753,000437.50
2004-01-161701701701702,000425
2004-01-151701701701702,000425
2004-01-141701701701702,000425
2004-01-131761761671679,000417.50
2004-01-0916416816416517,000412.50
2004-01-081691691681683,000420
2004-01-071661681661686,000420
2004-01-0616716716416413,000410
2004-01-051671671631635,000407.50

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