9835 (株)ジュンテンドー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 124 | 124 | 124 | 124 | 2,000 | 310 |
| 2009-12-29 | 121 | 121 | 121 | 121 | 1,000 | 302.50 |
| 2009-12-28 | 125 | 125 | 125 | 125 | 1,000 | 312.50 |
| 2009-12-24 | 117 | 117 | 117 | 117 | 1,000 | 292.50 |
| 2009-12-22 | 119 | 120 | 119 | 119 | 3,000 | 297.50 |
| 2009-12-16 | 121 | 121 | 121 | 121 | 1,000 | 302.50 |
| 2009-12-11 | 121 | 121 | 121 | 121 | 1,000 | 302.50 |
| 2009-12-10 | 124 | 125 | 124 | 125 | 37,000 | 312.50 |
| 2009-12-09 | 124 | 129 | 124 | 128 | 14,000 | 320 |
| 2009-12-08 | 121 | 124 | 121 | 124 | 10,000 | 310 |
| 2009-12-07 | 121 | 122 | 121 | 122 | 4,000 | 305 |
| 2009-12-04 | 120 | 121 | 120 | 120 | 6,000 | 300 |
| 2009-12-03 | 119 | 120 | 119 | 120 | 4,000 | 300 |
| 2009-12-02 | 120 | 120 | 119 | 119 | 5,000 | 297.50 |
| 2009-12-01 | 119 | 119 | 119 | 119 | 6,000 | 297.50 |
| 2009-11-27 | 118 | 118 | 117 | 117 | 13,000 | 292.50 |
| 2009-11-24 | 120 | 120 | 120 | 120 | 1,000 | 300 |
| 2009-11-18 | 121 | 121 | 119 | 119 | 4,000 | 297.50 |
| 2009-11-16 | 125 | 125 | 125 | 125 | 1,000 | 312.50 |
| 2009-11-13 | 121 | 121 | 121 | 121 | 2,000 | 302.50 |
| 2009-11-12 | 121 | 121 | 121 | 121 | 1,000 | 302.50 |
| 2009-11-10 | 124 | 125 | 124 | 125 | 9,000 | 312.50 |
| 2009-11-09 | 124 | 125 | 124 | 124 | 4,000 | 310 |
| 2009-11-04 | 123 | 123 | 123 | 123 | 4,000 | 307.50 |
| 2009-11-02 | 118 | 125 | 118 | 125 | 7,000 | 312.50 |
| 2009-10-30 | 120 | 120 | 120 | 120 | 1,000 | 300 |
| 2009-10-28 | 120 | 121 | 120 | 121 | 2,000 | 302.50 |
| 2009-10-27 | 120 | 120 | 119 | 119 | 3,000 | 297.50 |
| 2009-10-23 | 118 | 123 | 118 | 123 | 7,000 | 307.50 |
| 2009-10-22 | 121 | 121 | 121 | 121 | 1,000 | 302.50 |
| 2009-10-21 | 121 | 123 | 121 | 123 | 2,000 | 307.50 |
| 2009-10-20 | 122 | 122 | 121 | 121 | 4,000 | 302.50 |
| 2009-10-19 | 121 | 122 | 121 | 122 | 3,000 | 305 |
| 2009-10-16 | 121 | 121 | 121 | 121 | 1,000 | 302.50 |
| 2009-10-15 | 120 | 125 | 120 | 125 | 2,000 | 312.50 |
| 2009-10-14 | 121 | 121 | 121 | 121 | 1,000 | 302.50 |
| 2009-10-13 | 122 | 122 | 122 | 122 | 1,000 | 305 |
| 2009-10-09 | 122 | 123 | 122 | 123 | 11,000 | 307.50 |
| 2009-10-08 | 120 | 125 | 120 | 125 | 5,000 | 312.50 |
| 2009-10-06 | 118 | 118 | 118 | 118 | 1,000 | 295 |
| 2009-10-05 | 115 | 118 | 115 | 118 | 3,000 | 295 |
| 2009-10-02 | 122 | 122 | 118 | 118 | 7,000 | 295 |
| 2009-10-01 | 120 | 120 | 120 | 120 | 1,000 | 300 |
| 2009-09-30 | 119 | 125 | 119 | 125 | 2,000 | 312.50 |
| 2009-09-28 | 117 | 124 | 117 | 124 | 5,000 | 310 |
| 2009-09-25 | 125 | 125 | 125 | 125 | 1,000 | 312.50 |
| 2009-09-24 | 129 | 129 | 129 | 129 | 1,000 | 322.50 |
| 2009-09-18 | 125 | 125 | 125 | 125 | 6,000 | 312.50 |
| 2009-09-17 | 127 | 127 | 127 | 127 | 1,000 | 317.50 |
| 2009-09-16 | 127 | 127 | 127 | 127 | 1,000 | 317.50 |
| 2009-09-15 | 125 | 125 | 125 | 125 | 4,000 | 312.50 |
| 2009-09-14 | 130 | 130 | 130 | 130 | 1,000 | 325 |
| 2009-09-10 | 130 | 133 | 130 | 133 | 11,000 | 332.50 |
| 2009-09-09 | 126 | 129 | 126 | 127 | 3,000 | 317.50 |
| 2009-09-08 | 127 | 127 | 126 | 126 | 4,000 | 315 |
| 2009-09-07 | 123 | 129 | 123 | 129 | 4,000 | 322.50 |
| 2009-09-04 | 125 | 125 | 125 | 125 | 1,000 | 312.50 |
| 2009-09-03 | 125 | 125 | 125 | 125 | 2,000 | 312.50 |
| 2009-09-02 | 124 | 126 | 123 | 126 | 9,000 | 315 |
| 2009-09-01 | 124 | 129 | 124 | 126 | 5,000 | 315 |
| 2009-08-31 | 125 | 128 | 124 | 128 | 4,000 | 320 |
| 2009-08-28 | 123 | 124 | 123 | 124 | 2,000 | 310 |
| 2009-08-27 | 124 | 124 | 124 | 124 | 3,000 | 310 |
| 2009-08-25 | 121 | 126 | 121 | 126 | 4,000 | 315 |
| 2009-08-24 | 124 | 124 | 123 | 123 | 4,000 | 307.50 |
| 2009-08-21 | 123 | 126 | 123 | 126 | 14,000 | 315 |
| 2009-08-20 | 127 | 127 | 127 | 127 | 1,000 | 317.50 |
| 2009-08-19 | 135 | 137 | 135 | 137 | 11,000 | 342.50 |
| 2009-08-18 | 129 | 129 | 129 | 129 | 1,000 | 322.50 |
| 2009-08-17 | 125 | 125 | 125 | 125 | 1,000 | 312.50 |
| 2009-08-14 | 125 | 125 | 125 | 125 | 2,000 | 312.50 |
| 2009-08-13 | 125 | 125 | 124 | 124 | 5,000 | 310 |
| 2009-08-12 | 124 | 124 | 124 | 124 | 2,000 | 310 |
| 2009-08-11 | 126 | 126 | 125 | 125 | 3,000 | 312.50 |
| 2009-08-10 | 127 | 128 | 126 | 128 | 14,000 | 320 |
| 2009-08-07 | 125 | 126 | 124 | 126 | 7,000 | 315 |
| 2009-08-06 | 124 | 124 | 123 | 124 | 3,000 | 310 |
| 2009-08-05 | 121 | 123 | 121 | 123 | 5,000 | 307.50 |
| 2009-08-04 | 123 | 123 | 123 | 123 | 4,000 | 307.50 |
| 2009-08-03 | 121 | 121 | 119 | 119 | 3,000 | 297.50 |
| 2009-07-31 | 118 | 121 | 118 | 121 | 2,000 | 302.50 |
| 2009-07-30 | 117 | 119 | 117 | 119 | 2,000 | 297.50 |
| 2009-07-29 | 118 | 118 | 117 | 117 | 3,000 | 292.50 |
| 2009-07-27 | 116 | 119 | 116 | 119 | 3,000 | 297.50 |
| 2009-07-24 | 117 | 117 | 117 | 117 | 1,000 | 292.50 |
| 2009-07-22 | 117 | 122 | 117 | 122 | 3,000 | 305 |
| 2009-07-21 | 116 | 118 | 116 | 118 | 2,000 | 295 |
| 2009-07-16 | 116 | 116 | 116 | 116 | 1,000 | 290 |
| 2009-07-15 | 115 | 115 | 115 | 115 | 1,000 | 287.50 |
| 2009-07-13 | 119 | 119 | 118 | 118 | 3,000 | 295 |
| 2009-07-10 | 120 | 123 | 119 | 119 | 16,000 | 297.50 |
| 2009-07-09 | 126 | 126 | 123 | 125 | 4,000 | 312.50 |
| 2009-07-08 | 124 | 125 | 123 | 125 | 3,000 | 312.50 |
| 2009-07-07 | 122 | 125 | 122 | 125 | 2,000 | 312.50 |
| 2009-07-06 | 120 | 120 | 120 | 120 | 1,000 | 300 |
| 2009-07-03 | 121 | 121 | 119 | 119 | 3,000 | 297.50 |
| 2009-07-02 | 123 | 123 | 122 | 122 | 5,000 | 305 |
| 2009-07-01 | 121 | 124 | 121 | 124 | 2,000 | 310 |
| 2009-06-30 | 121 | 125 | 120 | 121 | 8,000 | 302.50 |
| 2009-06-29 | 119 | 120 | 119 | 119 | 4,000 | 297.50 |
| 2009-06-26 | 120 | 123 | 117 | 117 | 5,000 | 292.50 |
| 2009-06-25 | 116 | 116 | 116 | 116 | 1,000 | 290 |
| 2009-06-24 | 118 | 118 | 118 | 118 | 3,000 | 295 |
| 2009-06-23 | 114 | 118 | 114 | 118 | 3,000 | 295 |
| 2009-06-22 | 115 | 118 | 115 | 118 | 4,000 | 295 |
| 2009-06-19 | 116 | 116 | 116 | 116 | 3,000 | 290 |
| 2009-06-18 | 129 | 129 | 114 | 115 | 19,000 | 287.50 |
| 2009-06-17 | 117 | 119 | 117 | 119 | 6,000 | 297.50 |
| 2009-06-16 | 125 | 125 | 119 | 119 | 23,000 | 297.50 |
| 2009-06-15 | 125 | 125 | 125 | 125 | 3,000 | 312.50 |
| 2009-06-12 | 118 | 120 | 118 | 120 | 2,000 | 300 |
| 2009-06-11 | 122 | 122 | 122 | 122 | 1,000 | 305 |
| 2009-06-10 | 121 | 127 | 121 | 127 | 39,000 | 317.50 |
| 2009-06-09 | 125 | 130 | 122 | 129 | 14,000 | 322.50 |
| 2009-06-08 | 121 | 125 | 121 | 124 | 11,000 | 310 |
| 2009-06-05 | 124 | 124 | 122 | 122 | 3,000 | 305 |
| 2009-06-04 | 119 | 120 | 119 | 119 | 5,000 | 297.50 |
| 2009-06-03 | 122 | 122 | 118 | 118 | 25,000 | 295 |
| 2009-06-02 | 124 | 125 | 123 | 124 | 13,000 | 310 |
| 2009-06-01 | 117 | 121 | 117 | 120 | 3,000 | 300 |
| 2009-05-29 | 115 | 115 | 115 | 115 | 1,000 | 287.50 |
| 2009-05-27 | 114 | 118 | 114 | 118 | 2,000 | 295 |
| 2009-05-26 | 110 | 115 | 110 | 114 | 3,000 | 285 |
| 2009-05-25 | 108 | 109 | 108 | 109 | 4,000 | 272.50 |
| 2009-05-22 | 113 | 113 | 109 | 109 | 3,000 | 272.50 |
| 2009-05-21 | 115 | 115 | 115 | 115 | 1,000 | 287.50 |
| 2009-05-19 | 122 | 122 | 122 | 122 | 1,000 | 305 |
| 2009-05-18 | 115 | 115 | 115 | 115 | 1,000 | 287.50 |
| 2009-05-15 | 114 | 115 | 114 | 115 | 4,000 | 287.50 |
| 2009-05-14 | 113 | 113 | 113 | 113 | 1,000 | 282.50 |
| 2009-05-13 | 111 | 113 | 111 | 113 | 2,000 | 282.50 |
| 2009-05-11 | 110 | 115 | 110 | 115 | 2,000 | 287.50 |
| 2009-05-08 | 122 | 122 | 122 | 122 | 9,000 | 305 |
| 2009-05-07 | 112 | 112 | 111 | 112 | 9,000 | 280 |
| 2009-05-01 | 103 | 103 | 103 | 103 | 1,000 | 257.50 |
| 2009-04-30 | 105 | 110 | 104 | 104 | 4,000 | 260 |
| 2009-04-27 | 104 | 109 | 104 | 109 | 2,000 | 272.50 |
| 2009-04-24 | 104 | 106 | 103 | 106 | 7,000 | 265 |
| 2009-04-23 | 108 | 108 | 108 | 108 | 1,000 | 270 |
| 2009-04-22 | 103 | 106 | 103 | 106 | 2,000 | 265 |
| 2009-04-21 | 104 | 104 | 104 | 104 | 1,000 | 260 |
| 2009-04-20 | 105 | 105 | 105 | 105 | 3,000 | 262.50 |
| 2009-04-17 | 103 | 105 | 103 | 105 | 4,000 | 262.50 |
| 2009-04-16 | 105 | 105 | 105 | 105 | 5,000 | 262.50 |
| 2009-04-14 | 109 | 109 | 106 | 106 | 7,000 | 265 |
| 2009-04-13 | 113 | 113 | 113 | 113 | 2,000 | 282.50 |
| 2009-04-10 | 113 | 113 | 113 | 113 | 10,000 | 282.50 |
| 2009-04-09 | 109 | 113 | 108 | 113 | 7,000 | 282.50 |
| 2009-04-08 | 106 | 111 | 106 | 111 | 4,000 | 277.50 |
| 2009-04-07 | 107 | 107 | 107 | 107 | 4,000 | 267.50 |
| 2009-04-06 | 106 | 106 | 106 | 106 | 1,000 | 265 |
| 2009-04-03 | 113 | 115 | 110 | 110 | 8,000 | 275 |
| 2009-04-02 | 115 | 115 | 115 | 115 | 5,000 | 287.50 |
| 2009-04-01 | 107 | 120 | 107 | 114 | 15,000 | 285 |
| 2009-03-31 | 105 | 105 | 105 | 105 | 2,000 | 262.50 |
| 2009-03-27 | 102 | 102 | 102 | 102 | 1,000 | 255 |
| 2009-03-26 | 102 | 102 | 102 | 102 | 1,000 | 255 |
| 2009-03-24 | 103 | 103 | 103 | 103 | 1,000 | 257.50 |
| 2009-03-23 | 108 | 108 | 108 | 108 | 3,000 | 270 |
| 2009-03-19 | 103 | 103 | 103 | 103 | 1,000 | 257.50 |
| 2009-03-18 | 109 | 109 | 103 | 103 | 2,000 | 257.50 |
| 2009-03-17 | 100 | 105 | 100 | 105 | 2,000 | 262.50 |
| 2009-03-16 | 100 | 100 | 100 | 100 | 1,000 | 250 |
| 2009-03-13 | 100 | 100 | 100 | 100 | 7,000 | 250 |
| 2009-03-12 | 104 | 104 | 100 | 100 | 2,000 | 250 |
| 2009-03-11 | 109 | 109 | 109 | 109 | 1,000 | 272.50 |
| 2009-03-10 | 110 | 110 | 109 | 109 | 10,000 | 272.50 |
| 2009-03-09 | 111 | 111 | 110 | 110 | 3,000 | 275 |
| 2009-03-06 | 111 | 111 | 110 | 110 | 2,000 | 275 |
| 2009-03-05 | 104 | 108 | 104 | 108 | 2,000 | 270 |
| 2009-03-04 | 105 | 105 | 104 | 104 | 4,000 | 260 |
| 2009-03-03 | 115 | 115 | 115 | 115 | 4,000 | 287.50 |
| 2009-03-02 | 104 | 110 | 102 | 110 | 3,000 | 275 |
| 2009-02-27 | 100 | 110 | 100 | 110 | 4,000 | 275 |
| 2009-02-26 | 100 | 100 | 100 | 100 | 1,000 | 250 |
| 2009-02-25 | 99 | 104 | 99 | 99 | 4,000 | 247.50 |
| 2009-02-24 | 105 | 105 | 105 | 105 | 1,000 | 262.50 |
| 2009-02-23 | 105 | 105 | 105 | 105 | 1,000 | 262.50 |
| 2009-02-20 | 110 | 110 | 110 | 110 | 1,000 | 275 |
| 2009-02-19 | 108 | 110 | 108 | 110 | 2,000 | 275 |
| 2009-02-18 | 115 | 115 | 115 | 115 | 1,000 | 287.50 |
| 2009-02-17 | 115 | 115 | 115 | 115 | 1,000 | 287.50 |
| 2009-02-16 | 103 | 112 | 103 | 112 | 2,000 | 280 |
| 2009-02-13 | 105 | 105 | 105 | 105 | 1,000 | 262.50 |
| 2009-02-12 | 112 | 112 | 112 | 112 | 5,000 | 280 |
| 2009-02-10 | 112 | 112 | 112 | 112 | 12,000 | 280 |
| 2009-02-09 | 115 | 119 | 114 | 115 | 9,000 | 287.50 |
| 2009-02-06 | 113 | 113 | 113 | 113 | 1,000 | 282.50 |
| 2009-02-05 | 106 | 106 | 106 | 106 | 1,000 | 265 |
| 2009-02-04 | 108 | 110 | 108 | 110 | 2,000 | 275 |
| 2009-02-03 | 108 | 108 | 108 | 108 | 4,000 | 270 |
| 2009-02-02 | 105 | 105 | 105 | 105 | 1,000 | 262.50 |
| 2009-01-30 | 107 | 107 | 105 | 105 | 3,000 | 262.50 |
| 2009-01-26 | 108 | 108 | 103 | 103 | 2,000 | 257.50 |
| 2009-01-23 | 102 | 102 | 102 | 102 | 1,000 | 255 |
| 2009-01-21 | 103 | 103 | 102 | 102 | 3,000 | 255 |
| 2009-01-20 | 111 | 111 | 106 | 106 | 2,000 | 265 |
| 2009-01-19 | 106 | 106 | 106 | 106 | 2,000 | 265 |
| 2009-01-16 | 104 | 104 | 103 | 103 | 2,000 | 257.50 |
| 2009-01-15 | 109 | 109 | 109 | 109 | 2,000 | 272.50 |
| 2009-01-14 | 114 | 114 | 109 | 109 | 4,000 | 272.50 |
| 2009-01-13 | 110 | 110 | 104 | 104 | 5,000 | 260 |
| 2009-01-09 | 119 | 124 | 109 | 110 | 17,000 | 275 |
| 2009-01-08 | 120 | 120 | 117 | 117 | 6,000 | 292.50 |
| 2009-01-07 | 117 | 117 | 117 | 117 | 4,000 | 292.50 |
| 2009-01-06 | 120 | 120 | 112 | 112 | 5,000 | 280 |
| 2009-01-05 | 117 | 117 | 117 | 117 | 1,000 | 292.50 |
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
