9835 (株)ジュンテンドー の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 260 | 260 | 251 | 251 | 27,000 | 627.50 |
| 2005-12-29 | 255 | 268 | 255 | 265 | 15,000 | 662.50 |
| 2005-12-28 | 250 | 250 | 250 | 250 | 1,000 | 625 |
| 2005-12-27 | 250 | 250 | 250 | 250 | 8,000 | 625 |
| 2005-12-26 | 256 | 256 | 252 | 255 | 15,000 | 637.50 |
| 2005-12-22 | 255 | 259 | 250 | 252 | 12,000 | 630 |
| 2005-12-21 | 254 | 255 | 249 | 254 | 11,000 | 635 |
| 2005-12-20 | 249 | 254 | 247 | 250 | 13,000 | 625 |
| 2005-12-19 | 247 | 247 | 245 | 247 | 23,000 | 617.50 |
| 2005-12-16 | 250 | 250 | 247 | 247 | 19,000 | 617.50 |
| 2005-12-15 | 254 | 254 | 250 | 250 | 8,000 | 625 |
| 2005-12-14 | 258 | 258 | 252 | 253 | 9,000 | 632.50 |
| 2005-12-13 | 253 | 259 | 253 | 255 | 9,000 | 637.50 |
| 2005-12-12 | 255 | 255 | 252 | 252 | 23,000 | 630 |
| 2005-12-09 | 256 | 256 | 250 | 255 | 58,000 | 637.50 |
| 2005-12-08 | 251 | 259 | 247 | 255 | 58,000 | 637.50 |
| 2005-12-07 | 255 | 255 | 243 | 246 | 18,000 | 615 |
| 2005-12-06 | 249 | 257 | 246 | 257 | 15,000 | 642.50 |
| 2005-12-05 | 249 | 249 | 246 | 247 | 30,000 | 617.50 |
| 2005-12-02 | 246 | 246 | 246 | 246 | 11,000 | 615 |
| 2005-12-01 | 241 | 241 | 234 | 241 | 18,000 | 602.50 |
| 2005-11-30 | 241 | 242 | 241 | 242 | 13,000 | 605 |
| 2005-11-29 | 243 | 245 | 243 | 245 | 8,000 | 612.50 |
| 2005-11-28 | 244 | 245 | 244 | 245 | 6,000 | 612.50 |
| 2005-11-25 | 243 | 245 | 240 | 245 | 11,000 | 612.50 |
| 2005-11-24 | 251 | 251 | 248 | 248 | 6,000 | 620 |
| 2005-11-22 | 248 | 248 | 247 | 248 | 4,000 | 620 |
| 2005-11-21 | 257 | 257 | 247 | 248 | 49,000 | 620 |
| 2005-11-18 | 256 | 258 | 256 | 256 | 14,000 | 640 |
| 2005-11-17 | 254 | 254 | 253 | 253 | 3,000 | 632.50 |
| 2005-11-16 | 249 | 249 | 249 | 249 | 5,000 | 622.50 |
| 2005-11-15 | 251 | 251 | 249 | 249 | 16,000 | 622.50 |
| 2005-11-14 | 252 | 252 | 252 | 252 | 1,000 | 630 |
| 2005-11-11 | 250 | 255 | 250 | 255 | 7,000 | 637.50 |
| 2005-11-10 | 251 | 252 | 251 | 252 | 7,000 | 630 |
| 2005-11-09 | 251 | 251 | 249 | 249 | 8,000 | 622.50 |
| 2005-11-08 | 250 | 250 | 250 | 250 | 3,000 | 625 |
| 2005-11-07 | 258 | 258 | 250 | 250 | 17,000 | 625 |
| 2005-11-04 | 252 | 253 | 249 | 253 | 33,000 | 632.50 |
| 2005-11-02 | 258 | 258 | 252 | 252 | 9,000 | 630 |
| 2005-11-01 | 253 | 253 | 253 | 253 | 1,000 | 632.50 |
| 2005-10-31 | 253 | 259 | 252 | 252 | 29,000 | 630 |
| 2005-10-28 | 252 | 252 | 249 | 249 | 8,000 | 622.50 |
| 2005-10-27 | 260 | 260 | 252 | 252 | 7,000 | 630 |
| 2005-10-26 | 250 | 259 | 250 | 259 | 34,000 | 647.50 |
| 2005-10-25 | 249 | 254 | 247 | 254 | 17,000 | 635 |
| 2005-10-24 | 260 | 260 | 246 | 247 | 56,000 | 617.50 |
| 2005-10-21 | 247 | 272 | 247 | 259 | 280,000 | 647.50 |
| 2005-10-20 | 243 | 246 | 243 | 246 | 6,000 | 615 |
| 2005-10-18 | 244 | 248 | 243 | 243 | 14,000 | 607.50 |
| 2005-10-17 | 253 | 253 | 244 | 245 | 8,000 | 612.50 |
| 2005-10-14 | 253 | 253 | 246 | 246 | 8,000 | 615 |
| 2005-10-13 | 249 | 255 | 243 | 243 | 51,000 | 607.50 |
| 2005-10-12 | 253 | 253 | 242 | 242 | 6,000 | 605 |
| 2005-10-11 | 250 | 250 | 250 | 250 | 18,000 | 625 |
| 2005-10-07 | 254 | 254 | 254 | 254 | 6,000 | 635 |
| 2005-10-06 | 245 | 255 | 240 | 255 | 16,000 | 637.50 |
| 2005-10-05 | 245 | 245 | 243 | 243 | 8,000 | 607.50 |
| 2005-10-04 | 246 | 253 | 246 | 250 | 24,000 | 625 |
| 2005-10-03 | 236 | 240 | 235 | 236 | 11,000 | 590 |
| 2005-09-29 | 252 | 252 | 242 | 245 | 24,000 | 612.50 |
| 2005-09-28 | 252 | 255 | 252 | 252 | 14,000 | 630 |
| 2005-09-27 | 250 | 256 | 250 | 253 | 11,000 | 632.50 |
| 2005-09-26 | 251 | 251 | 250 | 250 | 3,000 | 625 |
| 2005-09-22 | 252 | 252 | 250 | 250 | 8,000 | 625 |
| 2005-09-21 | 253 | 255 | 251 | 252 | 19,000 | 630 |
| 2005-09-20 | 255 | 260 | 252 | 252 | 40,000 | 630 |
| 2005-09-16 | 256 | 260 | 253 | 260 | 50,000 | 650 |
| 2005-09-15 | 260 | 260 | 260 | 260 | 6,000 | 650 |
| 2005-09-14 | 263 | 263 | 263 | 263 | 1,000 | 657.50 |
| 2005-09-13 | 260 | 263 | 259 | 263 | 12,000 | 657.50 |
| 2005-09-12 | 261 | 263 | 260 | 260 | 17,000 | 650 |
| 2005-09-09 | 260 | 261 | 258 | 261 | 28,000 | 652.50 |
| 2005-09-08 | 262 | 280 | 258 | 265 | 157,000 | 662.50 |
| 2005-09-07 | 263 | 263 | 260 | 260 | 7,000 | 650 |
| 2005-09-06 | 260 | 260 | 255 | 255 | 9,000 | 637.50 |
| 2005-09-05 | 260 | 261 | 260 | 260 | 18,000 | 650 |
| 2005-09-02 | 261 | 264 | 256 | 262 | 17,000 | 655 |
| 2005-09-01 | 257 | 258 | 251 | 256 | 29,000 | 640 |
| 2005-08-31 | 250 | 282 | 250 | 259 | 263,000 | 647.50 |
| 2005-08-30 | 250 | 250 | 250 | 250 | 7,000 | 625 |
| 2005-08-29 | 255 | 255 | 250 | 250 | 7,000 | 625 |
| 2005-08-26 | 264 | 264 | 255 | 257 | 7,000 | 642.50 |
| 2005-08-25 | 266 | 266 | 261 | 261 | 29,000 | 652.50 |
| 2005-08-24 | 260 | 271 | 255 | 261 | 113,000 | 652.50 |
| 2005-08-23 | 252 | 254 | 250 | 253 | 43,000 | 632.50 |
| 2005-08-22 | 276 | 276 | 250 | 256 | 103,000 | 640 |
| 2005-08-19 | 266 | 285 | 265 | 271 | 636,000 | 677.50 |
| 2005-08-18 | 260 | 268 | 254 | 260 | 574,000 | 650 |
| 2005-08-17 | 228 | 303 | 225 | 290 | 917,000 | 725 |
| 2005-08-16 | 228 | 228 | 223 | 223 | 2,000 | 557.50 |
| 2005-08-15 | 228 | 230 | 228 | 230 | 4,000 | 575 |
| 2005-08-12 | 225 | 226 | 225 | 226 | 2,000 | 565 |
| 2005-08-11 | 229 | 229 | 226 | 226 | 5,000 | 565 |
| 2005-08-10 | 213 | 226 | 213 | 226 | 28,000 | 565 |
| 2005-08-09 | 220 | 226 | 203 | 218 | 10,000 | 545 |
| 2005-08-08 | 210 | 210 | 203 | 203 | 9,000 | 507.50 |
| 2005-08-05 | 216 | 216 | 215 | 215 | 5,000 | 537.50 |
| 2005-08-04 | 220 | 223 | 215 | 223 | 10,000 | 557.50 |
| 2005-08-03 | 225 | 225 | 215 | 220 | 30,000 | 550 |
| 2005-08-02 | 224 | 231 | 224 | 225 | 52,000 | 562.50 |
| 2005-08-01 | 220 | 220 | 216 | 220 | 3,000 | 550 |
| 2005-07-28 | 220 | 220 | 220 | 220 | 10,000 | 550 |
| 2005-07-27 | 221 | 222 | 221 | 222 | 10,000 | 555 |
| 2005-07-26 | 215 | 221 | 212 | 221 | 26,000 | 552.50 |
| 2005-07-22 | 217 | 217 | 216 | 216 | 4,000 | 540 |
| 2005-07-21 | 221 | 221 | 216 | 216 | 12,000 | 540 |
| 2005-07-20 | 222 | 223 | 215 | 220 | 31,000 | 550 |
| 2005-07-19 | 215 | 215 | 215 | 215 | 6,000 | 537.50 |
| 2005-07-15 | 212 | 218 | 212 | 218 | 9,000 | 545 |
| 2005-07-14 | 211 | 211 | 211 | 211 | 6,000 | 527.50 |
| 2005-07-13 | 210 | 215 | 210 | 211 | 16,000 | 527.50 |
| 2005-07-12 | 214 | 214 | 208 | 212 | 27,000 | 530 |
| 2005-07-11 | 225 | 225 | 212 | 214 | 90,000 | 535 |
| 2005-07-08 | 210 | 212 | 210 | 210 | 32,000 | 525 |
| 2005-07-07 | 213 | 213 | 212 | 212 | 34,000 | 530 |
| 2005-07-06 | 212 | 231 | 210 | 212 | 247,000 | 530 |
| 2005-07-05 | 208 | 210 | 208 | 210 | 20,000 | 525 |
| 2005-07-04 | 209 | 209 | 206 | 207 | 5,000 | 517.50 |
| 2005-07-01 | 205 | 205 | 205 | 205 | 1,000 | 512.50 |
| 2005-06-30 | 206 | 206 | 204 | 204 | 2,000 | 510 |
| 2005-06-29 | 206 | 206 | 206 | 206 | 1,000 | 515 |
| 2005-06-28 | 203 | 204 | 202 | 204 | 7,000 | 510 |
| 2005-06-27 | 202 | 202 | 202 | 202 | 2,000 | 505 |
| 2005-06-24 | 203 | 203 | 202 | 202 | 3,000 | 505 |
| 2005-06-23 | 206 | 206 | 202 | 202 | 6,000 | 505 |
| 2005-06-22 | 211 | 211 | 205 | 205 | 9,000 | 512.50 |
| 2005-06-21 | 207 | 211 | 206 | 211 | 4,000 | 527.50 |
| 2005-06-20 | 210 | 210 | 206 | 206 | 2,000 | 515 |
| 2005-06-17 | 210 | 210 | 205 | 205 | 6,000 | 512.50 |
| 2005-06-16 | 209 | 209 | 205 | 205 | 2,000 | 512.50 |
| 2005-06-14 | 209 | 209 | 204 | 204 | 3,000 | 510 |
| 2005-06-10 | 220 | 220 | 220 | 220 | 21,000 | 550 |
| 2005-06-08 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2005-06-07 | 215 | 215 | 215 | 215 | 2,000 | 537.50 |
| 2005-06-06 | 220 | 220 | 220 | 220 | 5,000 | 550 |
| 2005-06-03 | 209 | 210 | 206 | 210 | 16,000 | 525 |
| 2005-06-02 | 220 | 220 | 207 | 207 | 10,000 | 517.50 |
| 2005-05-31 | 210 | 215 | 210 | 215 | 8,000 | 537.50 |
| 2005-05-30 | 210 | 210 | 210 | 210 | 3,000 | 525 |
| 2005-05-27 | 210 | 210 | 210 | 210 | 1,000 | 525 |
| 2005-05-26 | 210 | 210 | 210 | 210 | 3,000 | 525 |
| 2005-05-25 | 211 | 211 | 211 | 211 | 11,000 | 527.50 |
| 2005-05-24 | 211 | 211 | 211 | 211 | 4,000 | 527.50 |
| 2005-05-23 | 211 | 211 | 211 | 211 | 3,000 | 527.50 |
| 2005-05-20 | 210 | 213 | 210 | 213 | 11,000 | 532.50 |
| 2005-05-19 | 210 | 210 | 205 | 210 | 5,000 | 525 |
| 2005-05-18 | 210 | 210 | 210 | 210 | 1,000 | 525 |
| 2005-05-17 | 220 | 220 | 210 | 210 | 6,000 | 525 |
| 2005-05-16 | 215 | 215 | 215 | 215 | 4,000 | 537.50 |
| 2005-05-13 | 215 | 215 | 215 | 215 | 1,000 | 537.50 |
| 2005-05-12 | 220 | 220 | 220 | 220 | 2,000 | 550 |
| 2005-05-11 | 216 | 217 | 216 | 217 | 4,000 | 542.50 |
| 2005-05-10 | 227 | 227 | 227 | 227 | 6,000 | 567.50 |
| 2005-05-06 | 227 | 227 | 227 | 227 | 3,000 | 567.50 |
| 2005-05-02 | 219 | 220 | 212 | 212 | 7,000 | 530 |
| 2005-04-28 | 219 | 220 | 219 | 220 | 6,000 | 550 |
| 2005-04-27 | 215 | 219 | 212 | 219 | 7,000 | 547.50 |
| 2005-04-26 | 220 | 220 | 219 | 219 | 5,000 | 547.50 |
| 2005-04-25 | 219 | 219 | 215 | 215 | 9,000 | 537.50 |
| 2005-04-22 | 229 | 229 | 215 | 215 | 10,000 | 537.50 |
| 2005-04-21 | 222 | 229 | 222 | 229 | 5,000 | 572.50 |
| 2005-04-20 | 215 | 225 | 215 | 217 | 7,000 | 542.50 |
| 2005-04-19 | 220 | 220 | 220 | 220 | 3,000 | 550 |
| 2005-04-18 | 220 | 220 | 210 | 220 | 18,000 | 550 |
| 2005-04-15 | 220 | 220 | 220 | 220 | 4,000 | 550 |
| 2005-04-14 | 217 | 217 | 215 | 217 | 11,000 | 542.50 |
| 2005-04-13 | 217 | 217 | 217 | 217 | 3,000 | 542.50 |
| 2005-04-11 | 213 | 218 | 213 | 217 | 27,000 | 542.50 |
| 2005-04-08 | 217 | 217 | 210 | 210 | 13,000 | 525 |
| 2005-04-07 | 214 | 214 | 213 | 213 | 3,000 | 532.50 |
| 2005-04-06 | 214 | 214 | 214 | 214 | 4,000 | 535 |
| 2005-04-05 | 211 | 216 | 211 | 216 | 4,000 | 540 |
| 2005-04-04 | 218 | 218 | 218 | 218 | 3,000 | 545 |
| 2005-04-01 | 215 | 215 | 207 | 210 | 15,000 | 525 |
| 2005-03-31 | 214 | 218 | 210 | 216 | 9,000 | 540 |
| 2005-03-30 | 226 | 226 | 219 | 219 | 9,000 | 547.50 |
| 2005-03-29 | 225 | 226 | 225 | 225 | 10,000 | 562.50 |
| 2005-03-28 | 225 | 225 | 224 | 225 | 6,000 | 562.50 |
| 2005-03-25 | 233 | 233 | 227 | 227 | 5,000 | 567.50 |
| 2005-03-24 | 235 | 235 | 222 | 232 | 16,000 | 580 |
| 2005-03-23 | 229 | 230 | 227 | 227 | 13,000 | 567.50 |
| 2005-03-22 | 227 | 229 | 225 | 229 | 18,000 | 572.50 |
| 2005-03-18 | 235 | 235 | 223 | 223 | 18,000 | 557.50 |
| 2005-03-17 | 230 | 236 | 227 | 236 | 9,000 | 590 |
| 2005-03-16 | 228 | 234 | 228 | 234 | 16,000 | 585 |
| 2005-03-15 | 217 | 243 | 215 | 243 | 29,000 | 607.50 |
| 2005-03-14 | 210 | 214 | 210 | 214 | 3,000 | 535 |
| 2005-03-11 | 214 | 214 | 207 | 207 | 9,000 | 517.50 |
| 2005-03-10 | 213 | 214 | 213 | 213 | 9,000 | 532.50 |
| 2005-03-09 | 213 | 215 | 213 | 215 | 5,000 | 537.50 |
| 2005-03-08 | 218 | 220 | 213 | 213 | 29,000 | 532.50 |
| 2005-03-07 | 212 | 228 | 212 | 228 | 14,000 | 570 |
| 2005-03-04 | 210 | 212 | 205 | 212 | 14,000 | 530 |
| 2005-03-03 | 200 | 207 | 200 | 207 | 9,000 | 517.50 |
| 2005-03-02 | 206 | 206 | 198 | 198 | 10,000 | 495 |
| 2005-03-01 | 202 | 202 | 202 | 202 | 1,000 | 505 |
| 2005-02-28 | 196 | 201 | 196 | 201 | 9,000 | 502.50 |
| 2005-02-25 | 192 | 195 | 192 | 193 | 8,000 | 482.50 |
| 2005-02-24 | 200 | 200 | 192 | 195 | 19,000 | 487.50 |
| 2005-02-23 | 203 | 203 | 200 | 203 | 7,000 | 507.50 |
| 2005-02-22 | 204 | 204 | 203 | 203 | 2,000 | 507.50 |
| 2005-02-21 | 200 | 203 | 200 | 203 | 6,000 | 507.50 |
| 2005-02-18 | 210 | 210 | 200 | 200 | 12,000 | 500 |
| 2005-02-17 | 201 | 205 | 201 | 205 | 6,000 | 512.50 |
| 2005-02-16 | 201 | 201 | 199 | 199 | 2,000 | 497.50 |
| 2005-02-15 | 205 | 205 | 199 | 204 | 5,000 | 510 |
| 2005-02-10 | 202 | 202 | 202 | 202 | 11,000 | 505 |
| 2005-02-09 | 200 | 200 | 197 | 197 | 3,000 | 492.50 |
| 2005-02-08 | 203 | 203 | 199 | 200 | 5,000 | 500 |
| 2005-02-07 | 205 | 205 | 202 | 202 | 3,000 | 505 |
| 2005-02-04 | 200 | 200 | 200 | 200 | 4,000 | 500 |
| 2005-02-03 | 202 | 208 | 200 | 200 | 10,000 | 500 |
| 2005-02-02 | 209 | 210 | 207 | 210 | 9,000 | 525 |
| 2005-02-01 | 197 | 198 | 197 | 197 | 7,000 | 492.50 |
| 2005-01-31 | 198 | 200 | 198 | 200 | 16,000 | 500 |
| 2005-01-28 | 198 | 198 | 195 | 195 | 8,000 | 487.50 |
| 2005-01-27 | 190 | 198 | 190 | 198 | 7,000 | 495 |
| 2005-01-24 | 188 | 191 | 188 | 189 | 8,000 | 472.50 |
| 2005-01-21 | 195 | 199 | 189 | 189 | 8,000 | 472.50 |
| 2005-01-20 | 197 | 198 | 197 | 198 | 3,000 | 495 |
| 2005-01-19 | 196 | 200 | 196 | 197 | 11,000 | 492.50 |
| 2005-01-18 | 185 | 188 | 185 | 188 | 5,000 | 470 |
| 2005-01-17 | 184 | 185 | 184 | 185 | 5,000 | 462.50 |
| 2005-01-14 | 184 | 184 | 184 | 184 | 2,000 | 460 |
| 2005-01-12 | 182 | 182 | 182 | 182 | 1,000 | 455 |
| 2005-01-11 | 182 | 182 | 182 | 182 | 1,000 | 455 |
| 2005-01-07 | 182 | 182 | 180 | 180 | 11,000 | 450 |
| 2005-01-06 | 181 | 184 | 180 | 184 | 8,000 | 460 |
| 2005-01-05 | 182 | 182 | 182 | 182 | 4,000 | 455 |
| 2005-01-04 | 179 | 179 | 179 | 179 | 1,000 | 447.50 |
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
