9835 (株)ジュンテンドー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-27 | 186 | 186 | 186 | 186 | 1,000 | 465 |
| 2006-12-25 | 190 | 190 | 187 | 187 | 7,000 | 467.50 |
| 2006-12-22 | 187 | 190 | 185 | 190 | 7,000 | 475 |
| 2006-12-21 | 186 | 187 | 186 | 187 | 7,000 | 467.50 |
| 2006-12-19 | 191 | 191 | 185 | 191 | 12,000 | 477.50 |
| 2006-12-18 | 191 | 191 | 190 | 190 | 3,000 | 475 |
| 2006-12-13 | 200 | 200 | 197 | 198 | 4,000 | 495 |
| 2006-12-12 | 206 | 206 | 200 | 200 | 2,000 | 500 |
| 2006-12-11 | 198 | 198 | 198 | 198 | 1,000 | 495 |
| 2006-12-08 | 215 | 215 | 215 | 215 | 15,000 | 537.50 |
| 2006-12-07 | 215 | 216 | 215 | 216 | 3,000 | 540 |
| 2006-12-06 | 210 | 216 | 210 | 216 | 6,000 | 540 |
| 2006-12-05 | 201 | 201 | 201 | 201 | 1,000 | 502.50 |
| 2006-12-04 | 210 | 210 | 210 | 210 | 3,000 | 525 |
| 2006-11-30 | 209 | 209 | 205 | 205 | 3,000 | 512.50 |
| 2006-11-29 | 198 | 198 | 198 | 198 | 2,000 | 495 |
| 2006-11-24 | 188 | 195 | 188 | 195 | 2,000 | 487.50 |
| 2006-11-22 | 189 | 198 | 189 | 193 | 5,000 | 482.50 |
| 2006-11-21 | 199 | 199 | 199 | 199 | 6,000 | 497.50 |
| 2006-11-20 | 196 | 199 | 194 | 199 | 12,000 | 497.50 |
| 2006-11-17 | 186 | 191 | 181 | 191 | 12,000 | 477.50 |
| 2006-11-16 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2006-11-15 | 200 | 200 | 200 | 200 | 5,000 | 500 |
| 2006-11-13 | 207 | 207 | 200 | 200 | 8,000 | 500 |
| 2006-11-10 | 205 | 212 | 205 | 212 | 26,000 | 530 |
| 2006-11-09 | 215 | 220 | 215 | 220 | 6,000 | 550 |
| 2006-11-02 | 226 | 226 | 226 | 226 | 3,000 | 565 |
| 2006-11-01 | 225 | 225 | 216 | 216 | 3,000 | 540 |
| 2006-10-30 | 215 | 215 | 211 | 215 | 5,000 | 537.50 |
| 2006-10-26 | 209 | 225 | 209 | 225 | 4,000 | 562.50 |
| 2006-10-24 | 213 | 213 | 213 | 213 | 3,000 | 532.50 |
| 2006-10-19 | 222 | 222 | 222 | 222 | 1,000 | 555 |
| 2006-10-18 | 228 | 230 | 228 | 230 | 10,000 | 575 |
| 2006-10-17 | 223 | 229 | 222 | 229 | 6,000 | 572.50 |
| 2006-10-16 | 224 | 224 | 224 | 224 | 1,000 | 560 |
| 2006-10-12 | 225 | 230 | 225 | 230 | 17,000 | 575 |
| 2006-10-11 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2006-10-10 | 222 | 229 | 222 | 229 | 6,000 | 572.50 |
| 2006-10-06 | 230 | 230 | 230 | 230 | 4,000 | 575 |
| 2006-10-04 | 225 | 225 | 225 | 225 | 2,000 | 562.50 |
| 2006-10-03 | 233 | 233 | 233 | 233 | 3,000 | 582.50 |
| 2006-10-02 | 233 | 233 | 233 | 233 | 1,000 | 582.50 |
| 2006-09-29 | 223 | 223 | 223 | 223 | 1,000 | 557.50 |
| 2006-09-22 | 234 | 234 | 234 | 234 | 1,000 | 585 |
| 2006-09-20 | 227 | 227 | 222 | 222 | 3,000 | 555 |
| 2006-09-19 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 2006-09-15 | 239 | 239 | 238 | 239 | 3,000 | 597.50 |
| 2006-09-14 | 227 | 227 | 227 | 227 | 1,000 | 567.50 |
| 2006-09-13 | 230 | 230 | 222 | 226 | 6,000 | 565 |
| 2006-09-12 | 240 | 240 | 240 | 240 | 2,000 | 600 |
| 2006-09-11 | 239 | 239 | 239 | 239 | 1,000 | 597.50 |
| 2006-09-08 | 233 | 243 | 233 | 243 | 6,000 | 607.50 |
| 2006-09-06 | 240 | 240 | 240 | 240 | 2,000 | 600 |
| 2006-09-05 | 231 | 231 | 231 | 231 | 1,000 | 577.50 |
| 2006-09-04 | 245 | 245 | 243 | 244 | 14,000 | 610 |
| 2006-09-01 | 235 | 235 | 235 | 235 | 3,000 | 587.50 |
| 2006-08-31 | 235 | 235 | 235 | 235 | 1,000 | 587.50 |
| 2006-08-25 | 240 | 240 | 240 | 240 | 11,000 | 600 |
| 2006-08-21 | 236 | 236 | 236 | 236 | 1,000 | 590 |
| 2006-08-18 | 245 | 245 | 245 | 245 | 1,000 | 612.50 |
| 2006-08-17 | 249 | 249 | 245 | 245 | 14,000 | 612.50 |
| 2006-08-16 | 248 | 249 | 235 | 245 | 22,000 | 612.50 |
| 2006-08-15 | 236 | 248 | 231 | 248 | 24,000 | 620 |
| 2006-08-14 | 236 | 245 | 236 | 240 | 12,000 | 600 |
| 2006-08-11 | 230 | 230 | 230 | 230 | 1,000 | 575 |
| 2006-08-10 | 216 | 230 | 216 | 230 | 9,000 | 575 |
| 2006-08-09 | 220 | 220 | 220 | 220 | 1,000 | 550 |
| 2006-08-08 | 220 | 220 | 215 | 220 | 5,000 | 550 |
| 2006-08-07 | 218 | 218 | 218 | 218 | 1,000 | 545 |
| 2006-08-04 | 223 | 223 | 218 | 218 | 3,000 | 545 |
| 2006-08-03 | 223 | 223 | 223 | 223 | 1,000 | 557.50 |
| 2006-08-02 | 238 | 238 | 228 | 228 | 4,000 | 570 |
| 2006-08-01 | 234 | 235 | 234 | 235 | 6,000 | 587.50 |
| 2006-07-31 | 235 | 235 | 235 | 235 | 1,000 | 587.50 |
| 2006-07-26 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 2006-07-25 | 225 | 225 | 225 | 225 | 1,000 | 562.50 |
| 2006-07-24 | 223 | 228 | 223 | 228 | 2,000 | 570 |
| 2006-07-21 | 223 | 223 | 223 | 223 | 1,000 | 557.50 |
| 2006-07-20 | 226 | 240 | 226 | 240 | 7,000 | 600 |
| 2006-07-19 | 236 | 236 | 236 | 236 | 1,000 | 590 |
| 2006-07-14 | 230 | 239 | 230 | 239 | 2,000 | 597.50 |
| 2006-07-13 | 233 | 233 | 233 | 233 | 1,000 | 582.50 |
| 2006-07-11 | 240 | 249 | 240 | 249 | 12,000 | 622.50 |
| 2006-07-10 | 250 | 250 | 249 | 250 | 8,000 | 625 |
| 2006-07-06 | 240 | 240 | 240 | 240 | 1,000 | 600 |
| 2006-07-05 | 240 | 240 | 240 | 240 | 11,000 | 600 |
| 2006-07-04 | 240 | 240 | 237 | 240 | 8,000 | 600 |
| 2006-07-03 | 239 | 239 | 239 | 239 | 1,000 | 597.50 |
| 2006-06-30 | 232 | 236 | 232 | 236 | 18,000 | 590 |
| 2006-06-29 | 230 | 232 | 230 | 232 | 5,000 | 580 |
| 2006-06-28 | 230 | 230 | 225 | 225 | 7,000 | 562.50 |
| 2006-06-27 | 230 | 230 | 228 | 228 | 2,000 | 570 |
| 2006-06-26 | 230 | 230 | 225 | 225 | 2,000 | 562.50 |
| 2006-06-22 | 230 | 230 | 225 | 225 | 26,000 | 562.50 |
| 2006-06-21 | 230 | 230 | 227 | 227 | 3,000 | 567.50 |
| 2006-06-20 | 238 | 238 | 228 | 238 | 9,000 | 595 |
| 2006-06-19 | 240 | 240 | 240 | 240 | 3,000 | 600 |
| 2006-06-16 | 236 | 236 | 236 | 236 | 4,000 | 590 |
| 2006-06-14 | 229 | 229 | 229 | 229 | 5,000 | 572.50 |
| 2006-06-13 | 236 | 239 | 236 | 239 | 10,000 | 597.50 |
| 2006-06-12 | 237 | 237 | 237 | 237 | 2,000 | 592.50 |
| 2006-06-09 | 227 | 232 | 227 | 232 | 20,000 | 580 |
| 2006-06-08 | 216 | 222 | 216 | 222 | 15,000 | 555 |
| 2006-06-07 | 219 | 236 | 219 | 236 | 27,000 | 590 |
| 2006-06-06 | 230 | 239 | 222 | 225 | 11,000 | 562.50 |
| 2006-06-05 | 235 | 245 | 228 | 245 | 30,000 | 612.50 |
| 2006-06-02 | 245 | 245 | 235 | 235 | 8,000 | 587.50 |
| 2006-06-01 | 246 | 246 | 246 | 246 | 2,000 | 615 |
| 2006-05-31 | 247 | 247 | 237 | 237 | 11,000 | 592.50 |
| 2006-05-30 | 240 | 249 | 240 | 249 | 10,000 | 622.50 |
| 2006-05-26 | 235 | 240 | 235 | 240 | 2,000 | 600 |
| 2006-05-25 | 248 | 248 | 245 | 245 | 2,000 | 612.50 |
| 2006-05-24 | 249 | 249 | 249 | 249 | 20,000 | 622.50 |
| 2006-05-19 | 249 | 249 | 239 | 249 | 16,000 | 622.50 |
| 2006-05-18 | 240 | 241 | 225 | 240 | 9,000 | 600 |
| 2006-05-17 | 240 | 240 | 240 | 240 | 2,000 | 600 |
| 2006-05-16 | 245 | 245 | 245 | 245 | 2,000 | 612.50 |
| 2006-05-15 | 249 | 249 | 249 | 249 | 1,000 | 622.50 |
| 2006-05-12 | 250 | 250 | 250 | 250 | 3,000 | 625 |
| 2006-05-10 | 252 | 254 | 244 | 252 | 9,000 | 630 |
| 2006-05-09 | 242 | 243 | 242 | 242 | 5,000 | 605 |
| 2006-05-08 | 248 | 250 | 245 | 245 | 7,000 | 612.50 |
| 2006-05-02 | 257 | 257 | 247 | 248 | 11,000 | 620 |
| 2006-05-01 | 247 | 247 | 247 | 247 | 1,000 | 617.50 |
| 2006-04-28 | 245 | 245 | 245 | 245 | 4,000 | 612.50 |
| 2006-04-27 | 243 | 243 | 243 | 243 | 1,000 | 607.50 |
| 2006-04-26 | 243 | 243 | 241 | 241 | 6,000 | 602.50 |
| 2006-04-25 | 243 | 243 | 243 | 243 | 10,000 | 607.50 |
| 2006-04-24 | 247 | 247 | 245 | 245 | 7,000 | 612.50 |
| 2006-04-21 | 250 | 255 | 247 | 247 | 23,000 | 617.50 |
| 2006-04-20 | 255 | 255 | 250 | 254 | 9,000 | 635 |
| 2006-04-19 | 251 | 252 | 251 | 252 | 2,000 | 630 |
| 2006-04-18 | 250 | 255 | 250 | 250 | 7,000 | 625 |
| 2006-04-17 | 250 | 250 | 250 | 250 | 5,000 | 625 |
| 2006-04-14 | 249 | 249 | 249 | 249 | 6,000 | 622.50 |
| 2006-04-13 | 257 | 261 | 254 | 254 | 20,000 | 635 |
| 2006-04-12 | 254 | 255 | 252 | 255 | 9,000 | 637.50 |
| 2006-04-11 | 258 | 259 | 254 | 254 | 14,000 | 635 |
| 2006-04-10 | 256 | 256 | 252 | 252 | 16,000 | 630 |
| 2006-04-07 | 250 | 257 | 250 | 255 | 18,000 | 637.50 |
| 2006-04-06 | 247 | 250 | 247 | 250 | 6,000 | 625 |
| 2006-04-05 | 253 | 253 | 253 | 253 | 2,000 | 632.50 |
| 2006-04-04 | 257 | 257 | 256 | 256 | 14,000 | 640 |
| 2006-04-03 | 251 | 258 | 250 | 252 | 29,000 | 630 |
| 2006-03-31 | 249 | 250 | 248 | 250 | 22,000 | 625 |
| 2006-03-30 | 249 | 249 | 249 | 249 | 3,000 | 622.50 |
| 2006-03-29 | 248 | 250 | 248 | 250 | 5,000 | 625 |
| 2006-03-28 | 246 | 246 | 246 | 246 | 3,000 | 615 |
| 2006-03-27 | 247 | 247 | 246 | 246 | 5,000 | 615 |
| 2006-03-24 | 245 | 247 | 245 | 247 | 5,000 | 617.50 |
| 2006-03-23 | 245 | 250 | 245 | 250 | 5,000 | 625 |
| 2006-03-20 | 255 | 255 | 250 | 250 | 2,000 | 625 |
| 2006-03-17 | 245 | 245 | 244 | 245 | 4,000 | 612.50 |
| 2006-03-16 | 246 | 246 | 245 | 245 | 3,000 | 612.50 |
| 2006-03-15 | 247 | 247 | 245 | 245 | 14,000 | 612.50 |
| 2006-03-14 | 252 | 252 | 252 | 252 | 1,000 | 630 |
| 2006-03-13 | 258 | 258 | 250 | 250 | 4,000 | 625 |
| 2006-03-10 | 236 | 250 | 236 | 250 | 44,000 | 625 |
| 2006-03-09 | 242 | 246 | 242 | 246 | 4,000 | 615 |
| 2006-03-06 | 243 | 247 | 242 | 247 | 23,000 | 617.50 |
| 2006-03-03 | 256 | 261 | 251 | 251 | 14,000 | 627.50 |
| 2006-03-02 | 265 | 265 | 260 | 260 | 6,000 | 650 |
| 2006-03-01 | 260 | 262 | 260 | 260 | 4,000 | 650 |
| 2006-02-28 | 260 | 260 | 260 | 260 | 6,000 | 650 |
| 2006-02-27 | 263 | 263 | 260 | 260 | 10,000 | 650 |
| 2006-02-23 | 261 | 265 | 261 | 265 | 3,000 | 662.50 |
| 2006-02-22 | 263 | 263 | 263 | 263 | 1,000 | 657.50 |
| 2006-02-21 | 247 | 260 | 247 | 260 | 10,000 | 650 |
| 2006-02-20 | 250 | 255 | 248 | 248 | 21,000 | 620 |
| 2006-02-17 | 280 | 280 | 265 | 265 | 6,000 | 662.50 |
| 2006-02-15 | 286 | 286 | 286 | 286 | 3,000 | 715 |
| 2006-02-14 | 280 | 290 | 280 | 286 | 33,000 | 715 |
| 2006-02-13 | 288 | 290 | 275 | 280 | 27,000 | 700 |
| 2006-02-10 | 296 | 300 | 290 | 290 | 35,000 | 725 |
| 2006-02-09 | 293 | 295 | 293 | 293 | 30,000 | 732.50 |
| 2006-02-08 | 286 | 294 | 283 | 293 | 27,000 | 732.50 |
| 2006-02-07 | 285 | 289 | 285 | 285 | 16,000 | 712.50 |
| 2006-02-06 | 287 | 287 | 280 | 285 | 18,000 | 712.50 |
| 2006-02-03 | 290 | 295 | 280 | 290 | 18,000 | 725 |
| 2006-02-02 | 298 | 300 | 290 | 295 | 27,000 | 737.50 |
| 2006-02-01 | 295 | 299 | 288 | 295 | 63,000 | 737.50 |
| 2006-01-31 | 300 | 300 | 295 | 295 | 48,000 | 737.50 |
| 2006-01-30 | 284 | 313 | 284 | 296 | 184,000 | 740 |
| 2006-01-27 | 265 | 280 | 265 | 280 | 23,000 | 700 |
| 2006-01-26 | 259 | 261 | 259 | 261 | 3,000 | 652.50 |
| 2006-01-25 | 260 | 265 | 259 | 263 | 11,000 | 657.50 |
| 2006-01-24 | 246 | 268 | 246 | 258 | 28,000 | 645 |
| 2006-01-23 | 259 | 259 | 250 | 250 | 29,000 | 625 |
| 2006-01-20 | 272 | 272 | 260 | 260 | 18,000 | 650 |
| 2006-01-19 | 240 | 269 | 240 | 261 | 30,000 | 652.50 |
| 2006-01-18 | 273 | 273 | 240 | 245 | 75,000 | 612.50 |
| 2006-01-17 | 283 | 285 | 275 | 275 | 99,000 | 687.50 |
| 2006-01-16 | 294 | 310 | 293 | 298 | 170,000 | 745 |
| 2006-01-13 | 278 | 294 | 278 | 293 | 120,000 | 732.50 |
| 2006-01-12 | 271 | 274 | 264 | 274 | 49,000 | 685 |
| 2006-01-11 | 267 | 267 | 261 | 266 | 19,000 | 665 |
| 2006-01-10 | 265 | 272 | 265 | 269 | 51,000 | 672.50 |
| 2006-01-06 | 264 | 270 | 263 | 270 | 17,000 | 675 |
| 2006-01-05 | 259 | 271 | 259 | 263 | 64,000 | 657.50 |
| 2006-01-04 | 253 | 255 | 252 | 255 | 7,000 | 637.50 |
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
