9835 (株)ジュンテンドーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	118	119	118	119	2,000	297.50
2010-12-29	115	118	115	118	2,000	295
2010-12-28	117	117	117	117	1,000	292.50
2010-12-27	116	116	115	115	3,000	287.50
2010-12-24	115	117	115	117	4,000	292.50
2010-12-22	116	118	115	115	8,000	287.50
2010-12-21	118	118	115	115	7,000	287.50
2010-12-20	119	119	119	119	2,000	297.50
2010-12-17	117	118	117	118	4,000	295
2010-12-15	117	117	117	117	1,000	292.50
2010-12-14	117	117	117	117	1,000	292.50
2010-12-13	121	121	121	121	1,000	302.50
2010-12-10	121	121	116	116	41,000	290
2010-12-09	120	123	120	120	9,000	300
2010-12-08	120	120	120	120	8,000	300
2010-12-07	119	120	119	120	11,000	300
2010-12-06	118	118	116	116	5,000	290
2010-12-02	117	119	117	119	5,000	297.50
2010-12-01	118	118	117	117	4,000	292.50
2010-11-30	116	116	116	116	1,000	290
2010-11-26	118	118	118	118	1,000	295
2010-11-24	115	116	115	116	2,000	290
2010-11-22	114	114	114	114	2,000	285
2010-11-19	115	115	112	114	7,000	285
2010-11-16	118	118	118	118	1,000	295
2010-11-15	115	115	115	115	1,000	287.50
2010-11-10	117	118	117	118	12,000	295
2010-11-09	115	115	112	114	5,000	285
2010-11-02	117	117	114	114	5,000	285
2010-11-01	116	116	115	116	3,000	290
2010-10-29	117	117	117	117	1,000	292.50
2010-10-28	115	115	113	113	2,000	282.50
2010-10-26	115	115	115	115	1,000	287.50
2010-10-25	114	114	113	113	8,000	282.50
2010-10-21	115	115	115	115	1,000	287.50
2010-10-14	115	115	115	115	1,000	287.50
2010-10-13	120	120	120	120	1,000	300
2010-10-12	115	120	115	120	2,000	300
2010-10-08	120	120	120	120	11,000	300
2010-10-07	120	120	120	120	1,000	300
2010-10-05	118	118	115	115	6,000	287.50
2010-10-04	121	121	121	121	4,000	302.50
2010-10-01	117	117	117	117	1,000	292.50
2010-09-30	119	119	119	119	2,000	297.50
2010-09-27	120	120	119	119	2,000	297.50
2010-09-22	114	115	114	115	2,000	287.50
2010-09-21	117	117	114	114	2,000	285
2010-09-16	114	114	114	114	1,000	285
2010-09-15	115	115	115	115	3,000	287.50
2010-09-13	115	115	115	115	1,000	287.50
2010-09-10	119	119	115	115	11,000	287.50
2010-09-09	115	115	115	115	3,000	287.50
2010-09-08	118	118	116	116	3,000	290
2010-09-06	115	115	115	115	1,000	287.50
2010-09-03	118	118	118	118	1,000	295
2010-09-02	120	120	118	118	5,000	295
2010-08-31	118	118	118	118	1,000	295
2010-08-27	120	120	120	120	1,000	300
2010-08-26	118	118	115	115	2,000	287.50
2010-08-25	118	118	118	118	1,000	295
2010-08-24	115	115	114	114	2,000	285
2010-08-23	117	118	117	118	4,000	295
2010-08-20	114	114	114	114	2,000	285
2010-08-18	119	119	119	119	1,000	297.50
2010-08-17	114	114	114	114	1,000	285
2010-08-16	114	114	114	114	5,000	285
2010-08-13	114	114	114	114	2,000	285
2010-08-10	115	118	115	115	17,000	287.50
2010-08-09	118	118	115	115	11,000	287.50
2010-08-06	115	115	115	115	6,000	287.50
2010-08-05	116	116	115	115	4,000	287.50
2010-08-04	116	116	116	116	1,000	290
2010-08-03	116	116	116	116	4,000	290
2010-08-02	116	117	116	117	3,000	292.50
2010-07-30	118	118	118	118	1,000	295
2010-07-29	115	115	115	115	1,000	287.50
2010-07-28	114	114	114	114	1,000	285
2010-07-21	117	117	114	114	2,000	285
2010-07-20	113	113	113	113	1,000	282.50
2010-07-15	114	114	113	113	3,000	282.50
2010-07-14	115	115	115	115	1,000	287.50
2010-07-12	115	117	115	117	10,000	292.50
2010-07-09	117	120	117	120	10,000	300
2010-07-08	116	116	116	116	1,000	290
2010-07-07	115	115	115	115	7,000	287.50
2010-07-05	120	120	120	120	2,000	300
2010-07-02	119	121	119	121	5,000	302.50
2010-07-01	120	120	120	120	2,000	300
2010-06-30	120	120	118	118	2,000	295
2010-06-18	120	120	120	120	1,000	300
2010-06-17	120	120	120	120	2,000	300
2010-06-16	121	124	121	124	2,000	310
2010-06-15	121	121	119	119	4,000	297.50
2010-06-10	121	124	121	124	41,000	310
2010-06-09	127	130	127	127	7,000	317.50
2010-06-08	124	126	124	126	12,000	315
2010-06-07	123	123	122	122	4,000	305
2010-06-04	123	123	122	122	4,000	305
2010-06-03	122	124	122	124	2,000	310
2010-06-02	121	122	121	122	7,000	305
2010-06-01	120	123	120	121	10,000	302.50
2010-05-31	119	119	119	119	1,000	297.50
2010-05-27	116	116	116	116	2,000	290
2010-05-26	117	117	117	117	3,000	292.50
2010-05-21	119	119	117	117	6,000	292.50
2010-05-20	120	120	119	119	2,000	297.50
2010-05-19	118	118	118	118	1,000	295
2010-05-18	122	122	122	122	1,000	305
2010-05-17	120	120	119	119	4,000	297.50
2010-05-11	124	124	119	119	7,000	297.50
2010-05-10	121	125	121	125	9,000	312.50
2010-05-07	121	121	121	121	6,000	302.50
2010-05-06	119	122	119	122	6,000	305
2010-04-30	119	119	119	119	3,000	297.50
2010-04-28	120	120	120	120	1,000	300
2010-04-27	120	120	120	120	1,000	300
2010-04-26	120	120	120	120	8,000	300
2010-04-23	117	117	117	117	2,000	292.50
2010-04-21	117	117	117	117	2,000	292.50
2010-04-19	117	119	117	119	2,000	297.50
2010-04-16	117	117	117	117	6,000	292.50
2010-04-15	118	118	118	118	1,000	295
2010-04-13	117	117	116	116	2,000	290
2010-04-12	117	117	117	117	1,000	292.50
2010-04-09	120	120	119	119	11,000	297.50
2010-04-08	118	118	118	118	2,000	295
2010-04-07	118	118	118	118	2,000	295
2010-04-06	117	117	116	116	4,000	290
2010-04-05	115	118	115	118	3,000	295
2010-04-02	117	117	115	116	6,000	290
2010-04-01	116	117	116	117	8,000	292.50
2010-03-31	115	115	115	115	1,000	287.50
2010-03-30	114	115	112	113	9,000	282.50
2010-03-29	116	116	116	116	3,000	290
2010-03-26	116	116	116	116	1,000	290
2010-03-25	120	120	120	120	1,000	300
2010-03-24	115	118	115	118	3,000	295
2010-03-23	118	118	118	118	2,000	295
2010-03-19	118	118	118	118	2,000	295
2010-03-18	124	124	120	120	2,000	300
2010-03-10	125	125	121	121	14,000	302.50
2010-03-09	120	120	120	120	1,000	300
2010-03-08	120	120	120	120	5,000	300
2010-03-05	116	121	116	121	9,000	302.50
2010-03-02	115	115	115	115	4,000	287.50
2010-03-01	115	115	115	115	1,000	287.50
2010-02-26	115	115	109	109	11,000	272.50
2010-02-25	115	115	115	115	1,000	287.50
2010-02-24	115	115	108	108	4,000	270
2010-02-23	115	118	115	118	3,000	295
2010-02-22	120	120	115	115	2,000	287.50
2010-02-19	116	116	116	116	1,000	290
2010-02-18	121	121	121	121	1,000	302.50
2010-02-17	120	120	120	120	1,000	300
2010-02-15	115	115	115	115	2,000	287.50
2010-02-12	115	115	115	115	2,000	287.50
2010-02-10	121	121	114	114	12,000	285
2010-02-05	120	120	114	114	8,000	285
2010-02-04	124	124	122	122	2,000	305
2010-02-03	123	123	123	123	1,000	307.50
2010-02-02	118	121	118	121	5,000	302.50
2010-02-01	117	117	117	117	1,000	292.50
2010-01-29	115	115	115	115	3,000	287.50
2010-01-26	115	115	115	115	2,000	287.50
2010-01-25	112	112	112	112	1,000	280
2010-01-21	112	112	112	112	1,000	280
2010-01-20	112	112	112	112	1,000	280
2010-01-19	116	116	116	116	1,000	290
2010-01-18	115	115	115	115	1,000	287.50
2010-01-15	114	114	114	114	8,000	285
2010-01-13	112	112	112	112	2,000	280
2010-01-08	114	115	112	112	22,000	280
2010-01-07	122	122	107	116	89,000	290
2010-01-06	123	123	123	123	1,000	307.50
2010-01-05	124	124	124	124	4,000	310
2010-01-04	122	122	122	122	1,000	305

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

9835 (株)ジュンテンドー の時系列データ [2010年度]

9835 (株)ジュンテンドーの時系列データ [2010年度]