9835 (株)ジュンテンドー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 160 | 160 | 159 | 159 | 22,000 | 397.50 |
| 2007-12-27 | 156 | 160 | 156 | 160 | 14,000 | 400 |
| 2007-12-25 | 151 | 151 | 151 | 151 | 1,000 | 377.50 |
| 2007-12-21 | 150 | 150 | 150 | 150 | 1,000 | 375 |
| 2007-12-20 | 155 | 155 | 155 | 155 | 1,000 | 387.50 |
| 2007-12-17 | 159 | 159 | 159 | 159 | 5,000 | 397.50 |
| 2007-12-14 | 169 | 169 | 169 | 169 | 1,000 | 422.50 |
| 2007-12-13 | 169 | 169 | 169 | 169 | 1,000 | 422.50 |
| 2007-12-12 | 170 | 170 | 170 | 170 | 13,000 | 425 |
| 2007-12-11 | 166 | 176 | 166 | 176 | 4,000 | 440 |
| 2007-12-10 | 178 | 178 | 176 | 176 | 20,000 | 440 |
| 2007-12-07 | 171 | 171 | 168 | 168 | 5,000 | 420 |
| 2007-12-05 | 160 | 164 | 160 | 164 | 2,000 | 410 |
| 2007-12-04 | 168 | 168 | 160 | 160 | 4,000 | 400 |
| 2007-11-30 | 160 | 160 | 160 | 160 | 5,000 | 400 |
| 2007-11-29 | 159 | 160 | 159 | 160 | 4,000 | 400 |
| 2007-11-27 | 155 | 155 | 155 | 155 | 1,000 | 387.50 |
| 2007-11-21 | 155 | 155 | 155 | 155 | 1,000 | 387.50 |
| 2007-11-20 | 159 | 159 | 159 | 159 | 1,000 | 397.50 |
| 2007-11-14 | 155 | 155 | 155 | 155 | 1,000 | 387.50 |
| 2007-11-12 | 160 | 160 | 160 | 160 | 10,000 | 400 |
| 2007-11-09 | 164 | 164 | 159 | 160 | 8,000 | 400 |
| 2007-11-08 | 161 | 161 | 160 | 160 | 6,000 | 400 |
| 2007-11-06 | 165 | 165 | 165 | 165 | 1,000 | 412.50 |
| 2007-11-05 | 166 | 170 | 166 | 170 | 5,000 | 425 |
| 2007-11-02 | 173 | 173 | 173 | 173 | 3,000 | 432.50 |
| 2007-11-01 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2007-10-31 | 166 | 170 | 166 | 170 | 4,000 | 425 |
| 2007-10-30 | 170 | 170 | 169 | 169 | 3,000 | 422.50 |
| 2007-10-29 | 169 | 169 | 169 | 169 | 2,000 | 422.50 |
| 2007-10-26 | 173 | 173 | 173 | 173 | 1,000 | 432.50 |
| 2007-10-19 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2007-10-18 | 175 | 175 | 171 | 171 | 4,000 | 427.50 |
| 2007-10-17 | 172 | 172 | 172 | 172 | 1,000 | 430 |
| 2007-10-16 | 173 | 173 | 173 | 173 | 2,000 | 432.50 |
| 2007-10-15 | 183 | 183 | 180 | 180 | 11,000 | 450 |
| 2007-10-10 | 180 | 180 | 180 | 180 | 6,000 | 450 |
| 2007-10-09 | 172 | 179 | 172 | 179 | 2,000 | 447.50 |
| 2007-10-05 | 175 | 177 | 175 | 177 | 5,000 | 442.50 |
| 2007-10-04 | 174 | 174 | 174 | 174 | 2,000 | 435 |
| 2007-10-03 | 175 | 175 | 175 | 175 | 2,000 | 437.50 |
| 2007-10-02 | 181 | 181 | 181 | 181 | 13,000 | 452.50 |
| 2007-09-28 | 174 | 176 | 174 | 176 | 7,000 | 440 |
| 2007-09-26 | 175 | 175 | 175 | 175 | 1,000 | 437.50 |
| 2007-09-19 | 175 | 175 | 174 | 174 | 2,000 | 435 |
| 2007-09-13 | 177 | 177 | 176 | 176 | 2,000 | 440 |
| 2007-09-10 | 187 | 189 | 187 | 189 | 6,000 | 472.50 |
| 2007-09-07 | 181 | 182 | 181 | 182 | 2,000 | 455 |
| 2007-09-05 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2007-09-04 | 187 | 187 | 187 | 187 | 3,000 | 467.50 |
| 2007-09-03 | 177 | 177 | 177 | 177 | 1,000 | 442.50 |
| 2007-08-31 | 176 | 176 | 176 | 176 | 1,000 | 440 |
| 2007-08-30 | 174 | 174 | 174 | 174 | 2,000 | 435 |
| 2007-08-24 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2007-08-22 | 179 | 179 | 179 | 179 | 2,000 | 447.50 |
| 2007-08-20 | 185 | 185 | 185 | 185 | 1,000 | 462.50 |
| 2007-08-15 | 185 | 185 | 185 | 185 | 1,000 | 462.50 |
| 2007-08-13 | 185 | 185 | 185 | 185 | 1,000 | 462.50 |
| 2007-08-10 | 189 | 189 | 189 | 189 | 4,000 | 472.50 |
| 2007-08-09 | 186 | 186 | 184 | 184 | 3,000 | 460 |
| 2007-08-06 | 181 | 187 | 181 | 187 | 3,000 | 467.50 |
| 2007-08-03 | 183 | 183 | 183 | 183 | 1,000 | 457.50 |
| 2007-08-02 | 189 | 189 | 189 | 189 | 5,000 | 472.50 |
| 2007-08-01 | 186 | 186 | 184 | 184 | 3,000 | 460 |
| 2007-07-31 | 186 | 187 | 186 | 187 | 2,000 | 467.50 |
| 2007-07-30 | 187 | 187 | 187 | 187 | 1,000 | 467.50 |
| 2007-07-27 | 177 | 184 | 177 | 184 | 4,000 | 460 |
| 2007-07-26 | 179 | 179 | 179 | 179 | 1,000 | 447.50 |
| 2007-07-25 | 185 | 185 | 180 | 180 | 3,000 | 450 |
| 2007-07-24 | 183 | 183 | 183 | 183 | 4,000 | 457.50 |
| 2007-07-20 | 184 | 184 | 182 | 182 | 3,000 | 455 |
| 2007-07-18 | 194 | 194 | 186 | 186 | 4,000 | 465 |
| 2007-07-11 | 190 | 190 | 190 | 190 | 2,000 | 475 |
| 2007-07-10 | 194 | 194 | 190 | 192 | 7,000 | 480 |
| 2007-07-09 | 189 | 189 | 188 | 189 | 4,000 | 472.50 |
| 2007-07-06 | 186 | 186 | 186 | 186 | 1,000 | 465 |
| 2007-07-05 | 185 | 187 | 185 | 185 | 5,000 | 462.50 |
| 2007-07-04 | 193 | 193 | 182 | 188 | 17,000 | 470 |
| 2007-07-03 | 197 | 197 | 197 | 197 | 3,000 | 492.50 |
| 2007-07-02 | 194 | 195 | 190 | 190 | 8,000 | 475 |
| 2007-06-29 | 189 | 194 | 189 | 194 | 8,000 | 485 |
| 2007-06-28 | 191 | 191 | 190 | 190 | 3,000 | 475 |
| 2007-06-22 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2007-06-21 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2007-06-19 | 190 | 193 | 190 | 193 | 4,000 | 482.50 |
| 2007-06-18 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2007-06-15 | 187 | 190 | 187 | 190 | 2,000 | 475 |
| 2007-06-14 | 187 | 187 | 182 | 182 | 5,000 | 455 |
| 2007-06-08 | 197 | 201 | 195 | 195 | 28,000 | 487.50 |
| 2007-06-07 | 187 | 192 | 186 | 192 | 8,000 | 480 |
| 2007-06-06 | 186 | 186 | 185 | 185 | 2,000 | 462.50 |
| 2007-06-05 | 186 | 186 | 186 | 186 | 2,000 | 465 |
| 2007-06-04 | 187 | 187 | 187 | 187 | 6,000 | 467.50 |
| 2007-06-01 | 186 | 186 | 186 | 186 | 1,000 | 465 |
| 2007-05-31 | 182 | 182 | 182 | 182 | 1,000 | 455 |
| 2007-05-30 | 181 | 181 | 181 | 181 | 5,000 | 452.50 |
| 2007-05-29 | 181 | 181 | 181 | 181 | 1,000 | 452.50 |
| 2007-05-28 | 180 | 180 | 180 | 180 | 1,000 | 450 |
| 2007-05-21 | 181 | 181 | 181 | 181 | 1,000 | 452.50 |
| 2007-05-18 | 184 | 184 | 184 | 184 | 1,000 | 460 |
| 2007-05-17 | 185 | 185 | 183 | 183 | 7,000 | 457.50 |
| 2007-05-16 | 190 | 190 | 185 | 185 | 3,000 | 462.50 |
| 2007-05-15 | 185 | 185 | 185 | 185 | 1,000 | 462.50 |
| 2007-05-14 | 188 | 188 | 183 | 183 | 4,000 | 457.50 |
| 2007-05-11 | 189 | 202 | 189 | 198 | 17,000 | 495 |
| 2007-05-10 | 191 | 219 | 191 | 219 | 18,000 | 547.50 |
| 2007-05-08 | 185 | 185 | 185 | 185 | 4,000 | 462.50 |
| 2007-05-07 | 180 | 185 | 180 | 185 | 4,000 | 462.50 |
| 2007-05-02 | 183 | 183 | 183 | 183 | 4,000 | 457.50 |
| 2007-05-01 | 180 | 180 | 178 | 178 | 3,000 | 445 |
| 2007-04-25 | 184 | 184 | 177 | 177 | 3,000 | 442.50 |
| 2007-04-24 | 175 | 175 | 175 | 175 | 1,000 | 437.50 |
| 2007-04-20 | 180 | 181 | 180 | 180 | 19,000 | 450 |
| 2007-04-19 | 184 | 184 | 184 | 184 | 1,000 | 460 |
| 2007-04-18 | 188 | 188 | 188 | 188 | 4,000 | 470 |
| 2007-04-17 | 185 | 185 | 185 | 185 | 1,000 | 462.50 |
| 2007-04-16 | 188 | 188 | 181 | 182 | 6,000 | 455 |
| 2007-04-12 | 187 | 187 | 187 | 187 | 3,000 | 467.50 |
| 2007-04-11 | 188 | 188 | 188 | 188 | 1,000 | 470 |
| 2007-04-10 | 192 | 192 | 192 | 192 | 5,000 | 480 |
| 2007-04-09 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2007-04-06 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2007-04-04 | 186 | 186 | 186 | 186 | 1,000 | 465 |
| 2007-04-03 | 190 | 190 | 190 | 190 | 5,000 | 475 |
| 2007-04-02 | 186 | 190 | 186 | 190 | 7,000 | 475 |
| 2007-03-30 | 186 | 186 | 186 | 186 | 1,000 | 465 |
| 2007-03-29 | 185 | 185 | 185 | 185 | 2,000 | 462.50 |
| 2007-03-28 | 185 | 185 | 185 | 185 | 2,000 | 462.50 |
| 2007-03-27 | 185 | 185 | 185 | 185 | 1,000 | 462.50 |
| 2007-03-26 | 189 | 189 | 189 | 189 | 2,000 | 472.50 |
| 2007-03-22 | 189 | 189 | 187 | 187 | 5,000 | 467.50 |
| 2007-03-20 | 191 | 191 | 190 | 190 | 8,000 | 475 |
| 2007-03-19 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2007-03-15 | 188 | 188 | 188 | 188 | 1,000 | 470 |
| 2007-03-14 | 190 | 190 | 189 | 189 | 4,000 | 472.50 |
| 2007-03-13 | 194 | 194 | 193 | 193 | 4,000 | 482.50 |
| 2007-03-09 | 194 | 194 | 192 | 192 | 7,000 | 480 |
| 2007-03-08 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2007-03-07 | 195 | 195 | 190 | 190 | 5,000 | 475 |
| 2007-03-05 | 190 | 190 | 185 | 185 | 9,000 | 462.50 |
| 2007-03-02 | 196 | 196 | 192 | 192 | 4,000 | 480 |
| 2007-03-01 | 190 | 192 | 190 | 192 | 4,000 | 480 |
| 2007-02-28 | 191 | 191 | 188 | 188 | 6,000 | 470 |
| 2007-02-27 | 191 | 192 | 190 | 192 | 4,000 | 480 |
| 2007-02-26 | 191 | 191 | 190 | 190 | 3,000 | 475 |
| 2007-02-23 | 192 | 192 | 190 | 190 | 8,000 | 475 |
| 2007-02-22 | 192 | 192 | 190 | 190 | 3,000 | 475 |
| 2007-02-21 | 192 | 192 | 190 | 190 | 2,000 | 475 |
| 2007-02-20 | 192 | 192 | 192 | 192 | 2,000 | 480 |
| 2007-02-19 | 195 | 195 | 195 | 195 | 5,000 | 487.50 |
| 2007-02-16 | 189 | 195 | 189 | 195 | 5,000 | 487.50 |
| 2007-02-15 | 196 | 197 | 196 | 196 | 4,000 | 490 |
| 2007-02-14 | 196 | 198 | 191 | 198 | 11,000 | 495 |
| 2007-02-13 | 197 | 197 | 197 | 197 | 4,000 | 492.50 |
| 2007-02-09 | 196 | 197 | 196 | 197 | 9,000 | 492.50 |
| 2007-02-08 | 192 | 192 | 192 | 192 | 3,000 | 480 |
| 2007-02-07 | 188 | 189 | 188 | 189 | 2,000 | 472.50 |
| 2007-02-06 | 188 | 190 | 188 | 188 | 4,000 | 470 |
| 2007-02-05 | 188 | 190 | 188 | 190 | 7,000 | 475 |
| 2007-02-02 | 194 | 198 | 188 | 188 | 20,000 | 470 |
| 2007-02-01 | 190 | 190 | 190 | 190 | 6,000 | 475 |
| 2007-01-31 | 190 | 190 | 190 | 190 | 5,000 | 475 |
| 2007-01-30 | 187 | 192 | 187 | 187 | 5,000 | 467.50 |
| 2007-01-29 | 187 | 187 | 187 | 187 | 6,000 | 467.50 |
| 2007-01-25 | 190 | 190 | 187 | 188 | 5,000 | 470 |
| 2007-01-24 | 186 | 187 | 186 | 187 | 7,000 | 467.50 |
| 2007-01-23 | 195 | 195 | 191 | 191 | 11,000 | 477.50 |
| 2007-01-22 | 198 | 198 | 194 | 195 | 3,000 | 487.50 |
| 2007-01-19 | 197 | 198 | 197 | 198 | 2,000 | 495 |
| 2007-01-18 | 197 | 197 | 190 | 190 | 2,000 | 475 |
| 2007-01-16 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2007-01-12 | 190 | 190 | 190 | 190 | 1,000 | 475 |
| 2007-01-11 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
| 2007-01-10 | 201 | 201 | 190 | 190 | 16,000 | 475 |
| 2007-01-05 | 199 | 199 | 186 | 188 | 6,000 | 470 |
| 2007-01-04 | 195 | 195 | 195 | 195 | 1,000 | 487.50 |
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
