9835 (株)ジュンテンドー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 115 | 115 | 115 | 115 | 3,000 | 287.50 |
| 2008-12-29 | 105 | 115 | 105 | 115 | 4,000 | 287.50 |
| 2008-12-26 | 109 | 110 | 100 | 110 | 8,000 | 275 |
| 2008-12-25 | 108 | 114 | 108 | 114 | 4,000 | 285 |
| 2008-12-24 | 114 | 116 | 107 | 113 | 4,000 | 282.50 |
| 2008-12-22 | 107 | 109 | 107 | 109 | 9,000 | 272.50 |
| 2008-12-19 | 106 | 107 | 106 | 107 | 2,000 | 267.50 |
| 2008-12-18 | 116 | 116 | 106 | 106 | 2,000 | 265 |
| 2008-12-17 | 105 | 105 | 105 | 105 | 1,000 | 262.50 |
| 2008-12-16 | 108 | 108 | 105 | 105 | 3,000 | 262.50 |
| 2008-12-15 | 106 | 110 | 106 | 110 | 3,000 | 275 |
| 2008-12-11 | 120 | 120 | 115 | 115 | 4,000 | 287.50 |
| 2008-12-10 | 127 | 127 | 120 | 120 | 35,000 | 300 |
| 2008-12-09 | 115 | 118 | 112 | 118 | 8,000 | 295 |
| 2008-12-08 | 105 | 110 | 105 | 110 | 2,000 | 275 |
| 2008-12-05 | 102 | 102 | 102 | 102 | 3,000 | 255 |
| 2008-12-04 | 105 | 107 | 105 | 107 | 3,000 | 267.50 |
| 2008-12-03 | 107 | 107 | 102 | 102 | 6,000 | 255 |
| 2008-12-02 | 112 | 112 | 102 | 102 | 6,000 | 255 |
| 2008-11-28 | 103 | 107 | 103 | 105 | 13,000 | 262.50 |
| 2008-11-27 | 101 | 101 | 101 | 101 | 1,000 | 252.50 |
| 2008-11-25 | 97 | 97 | 97 | 97 | 1,000 | 242.50 |
| 2008-11-21 | 104 | 104 | 96 | 97 | 8,000 | 242.50 |
| 2008-11-19 | 102 | 104 | 102 | 104 | 3,000 | 260 |
| 2008-11-18 | 107 | 107 | 107 | 107 | 1,000 | 267.50 |
| 2008-11-14 | 105 | 105 | 101 | 101 | 3,000 | 252.50 |
| 2008-11-13 | 105 | 105 | 105 | 105 | 1,000 | 262.50 |
| 2008-11-11 | 105 | 105 | 105 | 105 | 1,000 | 262.50 |
| 2008-11-10 | 120 | 124 | 108 | 108 | 9,000 | 270 |
| 2008-11-07 | 103 | 110 | 102 | 110 | 3,000 | 275 |
| 2008-11-06 | 106 | 107 | 106 | 107 | 4,000 | 267.50 |
| 2008-11-05 | 104 | 106 | 104 | 106 | 5,000 | 265 |
| 2008-10-31 | 97 | 97 | 97 | 97 | 1,000 | 242.50 |
| 2008-10-29 | 105 | 105 | 96 | 96 | 13,000 | 240 |
| 2008-10-27 | 105 | 105 | 105 | 105 | 5,000 | 262.50 |
| 2008-10-24 | 105 | 105 | 105 | 105 | 2,000 | 262.50 |
| 2008-10-23 | 105 | 105 | 105 | 105 | 1,000 | 262.50 |
| 2008-10-22 | 114 | 114 | 114 | 114 | 1,000 | 285 |
| 2008-10-21 | 108 | 125 | 108 | 114 | 7,000 | 285 |
| 2008-10-20 | 100 | 105 | 98 | 105 | 14,000 | 262.50 |
| 2008-10-17 | 91 | 91 | 91 | 91 | 1,000 | 227.50 |
| 2008-10-16 | 86 | 87 | 84 | 87 | 3,000 | 217.50 |
| 2008-10-15 | 91 | 92 | 86 | 87 | 10,000 | 217.50 |
| 2008-10-14 | 87 | 90 | 83 | 85 | 19,000 | 212.50 |
| 2008-10-10 | 77 | 81 | 64 | 72 | 60,000 | 180 |
| 2008-10-09 | 88 | 88 | 83 | 87 | 8,000 | 217.50 |
| 2008-10-08 | 89 | 100 | 80 | 85 | 61,000 | 212.50 |
| 2008-10-07 | 110 | 110 | 106 | 107 | 10,000 | 267.50 |
| 2008-10-06 | 114 | 114 | 114 | 114 | 4,000 | 285 |
| 2008-10-03 | 122 | 122 | 122 | 122 | 2,000 | 305 |
| 2008-10-02 | 142 | 142 | 123 | 123 | 5,000 | 307.50 |
| 2008-09-30 | 121 | 121 | 121 | 121 | 5,000 | 302.50 |
| 2008-09-29 | 126 | 126 | 126 | 126 | 1,000 | 315 |
| 2008-09-24 | 121 | 121 | 121 | 121 | 4,000 | 302.50 |
| 2008-09-22 | 117 | 117 | 116 | 116 | 2,000 | 290 |
| 2008-09-19 | 118 | 123 | 115 | 115 | 3,000 | 287.50 |
| 2008-09-18 | 125 | 125 | 123 | 123 | 2,000 | 307.50 |
| 2008-09-17 | 122 | 125 | 122 | 125 | 8,000 | 312.50 |
| 2008-09-16 | 124 | 124 | 116 | 121 | 13,000 | 302.50 |
| 2008-09-12 | 124 | 124 | 124 | 124 | 1,000 | 310 |
| 2008-09-10 | 137 | 137 | 137 | 137 | 7,000 | 342.50 |
| 2008-09-09 | 130 | 132 | 130 | 132 | 2,000 | 330 |
| 2008-09-08 | 134 | 134 | 134 | 134 | 1,000 | 335 |
| 2008-09-05 | 120 | 121 | 120 | 120 | 5,000 | 300 |
| 2008-09-04 | 130 | 130 | 130 | 130 | 1,000 | 325 |
| 2008-09-03 | 128 | 128 | 128 | 128 | 1,000 | 320 |
| 2008-09-02 | 132 | 132 | 132 | 132 | 7,000 | 330 |
| 2008-09-01 | 129 | 129 | 129 | 129 | 3,000 | 322.50 |
| 2008-08-28 | 127 | 128 | 127 | 128 | 3,000 | 320 |
| 2008-08-27 | 128 | 128 | 128 | 128 | 3,000 | 320 |
| 2008-08-26 | 128 | 128 | 128 | 128 | 1,000 | 320 |
| 2008-08-22 | 126 | 127 | 126 | 127 | 3,000 | 317.50 |
| 2008-08-21 | 127 | 127 | 127 | 127 | 1,000 | 317.50 |
| 2008-08-20 | 127 | 127 | 127 | 127 | 3,000 | 317.50 |
| 2008-08-19 | 138 | 138 | 138 | 138 | 1,000 | 345 |
| 2008-08-18 | 135 | 135 | 130 | 134 | 9,000 | 335 |
| 2008-08-15 | 138 | 138 | 136 | 136 | 2,000 | 340 |
| 2008-08-08 | 142 | 143 | 142 | 143 | 6,000 | 357.50 |
| 2008-08-07 | 144 | 144 | 142 | 142 | 4,000 | 355 |
| 2008-08-06 | 143 | 145 | 143 | 145 | 2,000 | 362.50 |
| 2008-08-05 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2008-08-04 | 138 | 138 | 138 | 138 | 3,000 | 345 |
| 2008-08-01 | 138 | 138 | 138 | 138 | 2,000 | 345 |
| 2008-07-31 | 141 | 141 | 141 | 141 | 1,000 | 352.50 |
| 2008-07-30 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2008-07-24 | 137 | 137 | 137 | 137 | 1,000 | 342.50 |
| 2008-07-23 | 142 | 142 | 142 | 142 | 2,000 | 355 |
| 2008-07-18 | 143 | 143 | 142 | 142 | 3,000 | 355 |
| 2008-07-17 | 128 | 130 | 128 | 130 | 6,000 | 325 |
| 2008-07-16 | 138 | 138 | 138 | 138 | 1,000 | 345 |
| 2008-07-10 | 144 | 148 | 144 | 148 | 8,000 | 370 |
| 2008-07-09 | 148 | 148 | 145 | 145 | 5,000 | 362.50 |
| 2008-07-08 | 140 | 140 | 140 | 140 | 2,000 | 350 |
| 2008-07-04 | 136 | 136 | 136 | 136 | 1,000 | 340 |
| 2008-07-03 | 136 | 136 | 136 | 136 | 1,000 | 340 |
| 2008-07-02 | 139 | 139 | 136 | 136 | 5,000 | 340 |
| 2008-07-01 | 136 | 136 | 136 | 136 | 2,000 | 340 |
| 2008-06-30 | 137 | 137 | 136 | 136 | 2,000 | 340 |
| 2008-06-27 | 135 | 135 | 135 | 135 | 1,000 | 337.50 |
| 2008-06-26 | 137 | 137 | 131 | 131 | 6,000 | 327.50 |
| 2008-06-23 | 141 | 141 | 141 | 141 | 1,000 | 352.50 |
| 2008-06-18 | 145 | 145 | 145 | 145 | 1,000 | 362.50 |
| 2008-06-17 | 143 | 143 | 143 | 143 | 1,000 | 357.50 |
| 2008-06-12 | 148 | 148 | 148 | 148 | 1,000 | 370 |
| 2008-06-11 | 143 | 143 | 143 | 143 | 1,000 | 357.50 |
| 2008-06-10 | 148 | 148 | 143 | 148 | 26,000 | 370 |
| 2008-06-09 | 136 | 139 | 136 | 139 | 22,000 | 347.50 |
| 2008-06-06 | 143 | 143 | 143 | 143 | 2,000 | 357.50 |
| 2008-06-05 | 145 | 145 | 141 | 142 | 4,000 | 355 |
| 2008-06-04 | 146 | 146 | 146 | 146 | 1,000 | 365 |
| 2008-06-03 | 148 | 148 | 148 | 148 | 4,000 | 370 |
| 2008-06-02 | 147 | 147 | 147 | 147 | 1,000 | 367.50 |
| 2008-05-20 | 148 | 149 | 148 | 149 | 2,000 | 372.50 |
| 2008-05-16 | 141 | 141 | 141 | 141 | 1,000 | 352.50 |
| 2008-05-12 | 142 | 142 | 142 | 142 | 1,000 | 355 |
| 2008-05-09 | 152 | 152 | 152 | 152 | 5,000 | 380 |
| 2008-05-08 | 146 | 146 | 146 | 146 | 1,000 | 365 |
| 2008-05-07 | 150 | 150 | 142 | 145 | 3,000 | 362.50 |
| 2008-05-02 | 144 | 144 | 144 | 144 | 4,000 | 360 |
| 2008-05-01 | 140 | 144 | 140 | 144 | 2,000 | 360 |
| 2008-04-30 | 138 | 138 | 138 | 138 | 1,000 | 345 |
| 2008-04-28 | 139 | 139 | 139 | 139 | 2,000 | 347.50 |
| 2008-04-25 | 130 | 131 | 130 | 131 | 3,000 | 327.50 |
| 2008-04-24 | 130 | 130 | 130 | 130 | 1,000 | 325 |
| 2008-04-23 | 130 | 134 | 130 | 134 | 4,000 | 335 |
| 2008-04-21 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2008-04-18 | 144 | 144 | 144 | 144 | 1,000 | 360 |
| 2008-04-10 | 143 | 143 | 143 | 143 | 7,000 | 357.50 |
| 2008-04-09 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2008-04-08 | 139 | 139 | 138 | 138 | 2,000 | 345 |
| 2008-04-03 | 136 | 136 | 136 | 136 | 1,000 | 340 |
| 2008-04-02 | 146 | 146 | 146 | 146 | 3,000 | 365 |
| 2008-04-01 | 149 | 149 | 146 | 146 | 2,000 | 365 |
| 2008-03-31 | 150 | 153 | 150 | 153 | 20,000 | 382.50 |
| 2008-03-26 | 130 | 130 | 130 | 130 | 1,000 | 325 |
| 2008-03-25 | 127 | 127 | 107 | 120 | 23,000 | 300 |
| 2008-03-21 | 137 | 137 | 135 | 137 | 5,000 | 342.50 |
| 2008-03-19 | 145 | 145 | 145 | 145 | 1,000 | 362.50 |
| 2008-03-18 | 146 | 146 | 146 | 146 | 1,000 | 365 |
| 2008-03-13 | 136 | 136 | 136 | 136 | 1,000 | 340 |
| 2008-03-12 | 141 | 146 | 141 | 146 | 4,000 | 365 |
| 2008-03-11 | 149 | 150 | 149 | 150 | 6,000 | 375 |
| 2008-03-10 | 151 | 154 | 151 | 154 | 7,000 | 385 |
| 2008-03-07 | 150 | 150 | 146 | 146 | 5,000 | 365 |
| 2008-03-04 | 149 | 149 | 149 | 149 | 3,000 | 372.50 |
| 2008-03-03 | 142 | 142 | 142 | 142 | 1,000 | 355 |
| 2008-02-27 | 150 | 150 | 150 | 150 | 1,000 | 375 |
| 2008-02-22 | 140 | 140 | 140 | 140 | 27,000 | 350 |
| 2008-02-21 | 140 | 140 | 140 | 140 | 1,000 | 350 |
| 2008-02-20 | 138 | 138 | 138 | 138 | 4,000 | 345 |
| 2008-02-19 | 138 | 138 | 138 | 138 | 1,000 | 345 |
| 2008-02-15 | 135 | 135 | 135 | 135 | 3,000 | 337.50 |
| 2008-02-13 | 136 | 137 | 135 | 135 | 3,000 | 337.50 |
| 2008-02-08 | 132 | 138 | 132 | 138 | 8,000 | 345 |
| 2008-02-07 | 130 | 130 | 130 | 130 | 4,000 | 325 |
| 2008-02-06 | 129 | 129 | 129 | 129 | 2,000 | 322.50 |
| 2008-02-05 | 136 | 136 | 134 | 134 | 3,000 | 335 |
| 2008-02-04 | 137 | 137 | 136 | 136 | 5,000 | 340 |
| 2008-02-01 | 140 | 140 | 139 | 139 | 2,000 | 347.50 |
| 2008-01-30 | 137 | 137 | 133 | 133 | 2,000 | 332.50 |
| 2008-01-25 | 130 | 140 | 130 | 140 | 4,000 | 350 |
| 2008-01-18 | 127 | 140 | 127 | 140 | 8,000 | 350 |
| 2008-01-17 | 130 | 130 | 130 | 130 | 2,000 | 325 |
| 2008-01-16 | 130 | 130 | 127 | 127 | 4,000 | 317.50 |
| 2008-01-15 | 140 | 145 | 135 | 135 | 74,000 | 337.50 |
| 2008-01-11 | 149 | 149 | 145 | 145 | 35,000 | 362.50 |
| 2008-01-10 | 152 | 152 | 152 | 152 | 6,000 | 380 |
| 2008-01-09 | 154 | 154 | 152 | 153 | 10,000 | 382.50 |
| 2008-01-08 | 153 | 153 | 153 | 153 | 1,000 | 382.50 |
| 2008-01-07 | 159 | 159 | 159 | 159 | 3,000 | 397.50 |
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
