9835 (株)ジュンテンドー の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 111 | 113 | 111 | 111 | 9,000 | 277.50 |
| 2011-12-28 | 110 | 110 | 110 | 110 | 5,000 | 275 |
| 2011-12-26 | 110 | 110 | 110 | 110 | 9,000 | 275 |
| 2011-12-22 | 110 | 110 | 110 | 110 | 1,000 | 275 |
| 2011-12-21 | 111 | 111 | 111 | 111 | 2,000 | 277.50 |
| 2011-12-20 | 113 | 113 | 113 | 113 | 2,000 | 282.50 |
| 2011-12-19 | 111 | 111 | 111 | 111 | 1,000 | 277.50 |
| 2011-12-16 | 111 | 111 | 111 | 111 | 1,000 | 277.50 |
| 2011-12-15 | 111 | 111 | 111 | 111 | 1,000 | 277.50 |
| 2011-12-14 | 111 | 113 | 111 | 113 | 6,000 | 282.50 |
| 2011-12-13 | 113 | 113 | 113 | 113 | 1,000 | 282.50 |
| 2011-12-12 | 113 | 113 | 113 | 113 | 4,000 | 282.50 |
| 2011-12-09 | 112 | 112 | 112 | 112 | 43,000 | 280 |
| 2011-12-08 | 111 | 112 | 111 | 112 | 18,000 | 280 |
| 2011-12-07 | 110 | 112 | 110 | 112 | 5,000 | 280 |
| 2011-12-06 | 107 | 110 | 107 | 110 | 4,000 | 275 |
| 2011-12-02 | 105 | 107 | 105 | 107 | 11,000 | 267.50 |
| 2011-12-01 | 106 | 110 | 106 | 110 | 5,000 | 275 |
| 2011-11-30 | 104 | 104 | 104 | 104 | 1,000 | 260 |
| 2011-11-29 | 103 | 103 | 103 | 103 | 1,000 | 257.50 |
| 2011-11-28 | 101 | 101 | 101 | 101 | 2,000 | 252.50 |
| 2011-11-25 | 101 | 101 | 98 | 100 | 7,000 | 250 |
| 2011-11-24 | 100 | 100 | 98 | 98 | 44,000 | 245 |
| 2011-11-22 | 102 | 102 | 100 | 100 | 13,000 | 250 |
| 2011-11-21 | 100 | 100 | 98 | 100 | 58,000 | 250 |
| 2011-11-18 | 104 | 104 | 100 | 100 | 42,000 | 250 |
| 2011-11-17 | 103 | 103 | 100 | 102 | 14,000 | 255 |
| 2011-11-16 | 103 | 103 | 103 | 103 | 8,000 | 257.50 |
| 2011-11-15 | 105 | 105 | 103 | 103 | 9,000 | 257.50 |
| 2011-11-14 | 106 | 106 | 103 | 103 | 32,000 | 257.50 |
| 2011-11-11 | 114 | 114 | 104 | 106 | 27,000 | 265 |
| 2011-11-10 | 115 | 117 | 115 | 115 | 29,000 | 287.50 |
| 2011-11-09 | 117 | 118 | 116 | 116 | 9,000 | 290 |
| 2011-11-08 | 119 | 119 | 116 | 116 | 23,000 | 290 |
| 2011-11-07 | 123 | 123 | 121 | 121 | 5,000 | 302.50 |
| 2011-11-04 | 123 | 123 | 121 | 121 | 6,000 | 302.50 |
| 2011-11-02 | 127 | 127 | 122 | 125 | 9,000 | 312.50 |
| 2011-11-01 | 127 | 127 | 125 | 125 | 3,000 | 312.50 |
| 2011-10-27 | 122 | 127 | 122 | 122 | 12,000 | 305 |
| 2011-10-25 | 120 | 120 | 120 | 120 | 1,000 | 300 |
| 2011-10-24 | 116 | 120 | 116 | 118 | 15,000 | 295 |
| 2011-10-21 | 117 | 122 | 117 | 117 | 11,000 | 292.50 |
| 2011-10-20 | 121 | 121 | 117 | 117 | 7,000 | 292.50 |
| 2011-10-19 | 119 | 119 | 119 | 119 | 9,000 | 297.50 |
| 2011-10-18 | 130 | 130 | 117 | 124 | 22,000 | 310 |
| 2011-10-17 | 128 | 130 | 128 | 130 | 7,000 | 325 |
| 2011-10-07 | 128 | 128 | 128 | 128 | 9,000 | 320 |
| 2011-10-05 | 125 | 125 | 120 | 120 | 6,000 | 300 |
| 2011-10-04 | 127 | 127 | 126 | 126 | 5,000 | 315 |
| 2011-10-03 | 127 | 127 | 127 | 127 | 1,000 | 317.50 |
| 2011-09-30 | 125 | 125 | 125 | 125 | 2,000 | 312.50 |
| 2011-09-29 | 120 | 120 | 120 | 120 | 1,000 | 300 |
| 2011-09-28 | 120 | 120 | 120 | 120 | 2,000 | 300 |
| 2011-09-27 | 120 | 124 | 119 | 124 | 3,000 | 310 |
| 2011-09-26 | 125 | 125 | 121 | 121 | 3,000 | 302.50 |
| 2011-09-22 | 123 | 125 | 123 | 125 | 3,000 | 312.50 |
| 2011-09-21 | 127 | 127 | 127 | 127 | 1,000 | 317.50 |
| 2011-09-09 | 124 | 125 | 124 | 125 | 10,000 | 312.50 |
| 2011-09-08 | 123 | 123 | 123 | 123 | 2,000 | 307.50 |
| 2011-09-06 | 121 | 121 | 121 | 121 | 1,000 | 302.50 |
| 2011-09-05 | 121 | 121 | 121 | 121 | 1,000 | 302.50 |
| 2011-09-02 | 123 | 123 | 122 | 122 | 5,000 | 305 |
| 2011-09-01 | 123 | 123 | 123 | 123 | 1,000 | 307.50 |
| 2011-08-30 | 122 | 122 | 121 | 121 | 3,000 | 302.50 |
| 2011-08-29 | 119 | 119 | 119 | 119 | 1,000 | 297.50 |
| 2011-08-23 | 119 | 119 | 119 | 119 | 3,000 | 297.50 |
| 2011-08-19 | 120 | 120 | 120 | 120 | 2,000 | 300 |
| 2011-08-18 | 125 | 125 | 125 | 125 | 1,000 | 312.50 |
| 2011-08-17 | 120 | 120 | 120 | 120 | 1,000 | 300 |
| 2011-08-10 | 125 | 125 | 125 | 125 | 11,000 | 312.50 |
| 2011-08-09 | 119 | 119 | 115 | 117 | 4,000 | 292.50 |
| 2011-08-08 | 120 | 120 | 120 | 120 | 2,000 | 300 |
| 2011-08-04 | 121 | 121 | 121 | 121 | 10,000 | 302.50 |
| 2011-08-03 | 120 | 122 | 120 | 122 | 3,000 | 305 |
| 2011-08-02 | 121 | 121 | 121 | 121 | 5,000 | 302.50 |
| 2011-08-01 | 124 | 125 | 120 | 120 | 12,000 | 300 |
| 2011-07-27 | 123 | 123 | 123 | 123 | 1,000 | 307.50 |
| 2011-07-25 | 124 | 124 | 123 | 123 | 2,000 | 307.50 |
| 2011-07-22 | 124 | 124 | 124 | 124 | 3,000 | 310 |
| 2011-07-21 | 124 | 124 | 123 | 124 | 3,000 | 310 |
| 2011-07-20 | 124 | 124 | 124 | 124 | 2,000 | 310 |
| 2011-07-19 | 124 | 124 | 124 | 124 | 3,000 | 310 |
| 2011-07-15 | 124 | 124 | 124 | 124 | 2,000 | 310 |
| 2011-07-14 | 122 | 126 | 122 | 126 | 3,000 | 315 |
| 2011-07-13 | 122 | 122 | 122 | 122 | 2,000 | 305 |
| 2011-07-12 | 124 | 124 | 124 | 124 | 2,000 | 310 |
| 2011-07-11 | 124 | 124 | 124 | 124 | 1,000 | 310 |
| 2011-07-08 | 127 | 127 | 126 | 126 | 12,000 | 315 |
| 2011-07-07 | 128 | 128 | 127 | 127 | 2,000 | 317.50 |
| 2011-07-05 | 126 | 126 | 126 | 126 | 1,000 | 315 |
| 2011-07-04 | 129 | 129 | 127 | 127 | 5,000 | 317.50 |
| 2011-07-01 | 126 | 126 | 126 | 126 | 1,000 | 315 |
| 2011-06-30 | 121 | 125 | 121 | 125 | 3,000 | 312.50 |
| 2011-06-29 | 120 | 120 | 120 | 120 | 2,000 | 300 |
| 2011-06-24 | 120 | 120 | 120 | 120 | 1,000 | 300 |
| 2011-06-22 | 119 | 119 | 119 | 119 | 1,000 | 297.50 |
| 2011-06-20 | 117 | 117 | 117 | 117 | 1,000 | 292.50 |
| 2011-06-17 | 118 | 118 | 118 | 118 | 4,000 | 295 |
| 2011-06-16 | 122 | 122 | 122 | 122 | 1,000 | 305 |
| 2011-06-15 | 117 | 117 | 117 | 117 | 1,000 | 292.50 |
| 2011-06-14 | 115 | 117 | 115 | 117 | 6,000 | 292.50 |
| 2011-06-13 | 120 | 120 | 120 | 120 | 2,000 | 300 |
| 2011-06-10 | 125 | 130 | 125 | 126 | 46,000 | 315 |
| 2011-06-09 | 125 | 125 | 123 | 125 | 7,000 | 312.50 |
| 2011-06-08 | 124 | 124 | 124 | 124 | 2,000 | 310 |
| 2011-06-07 | 120 | 120 | 119 | 120 | 15,000 | 300 |
| 2011-06-03 | 118 | 118 | 118 | 118 | 1,000 | 295 |
| 2011-06-02 | 118 | 118 | 117 | 117 | 6,000 | 292.50 |
| 2011-06-01 | 116 | 119 | 116 | 119 | 7,000 | 297.50 |
| 2011-05-31 | 117 | 118 | 117 | 118 | 3,000 | 295 |
| 2011-05-30 | 115 | 115 | 115 | 115 | 1,000 | 287.50 |
| 2011-05-27 | 114 | 114 | 114 | 114 | 1,000 | 285 |
| 2011-05-24 | 113 | 113 | 113 | 113 | 8,000 | 282.50 |
| 2011-05-20 | 114 | 114 | 113 | 113 | 2,000 | 282.50 |
| 2011-05-10 | 117 | 117 | 117 | 117 | 11,000 | 292.50 |
| 2011-05-09 | 114 | 117 | 114 | 117 | 6,000 | 292.50 |
| 2011-05-06 | 114 | 114 | 114 | 114 | 4,000 | 285 |
| 2011-05-02 | 114 | 114 | 114 | 114 | 2,000 | 285 |
| 2011-04-26 | 116 | 116 | 116 | 116 | 1,000 | 290 |
| 2011-04-21 | 114 | 114 | 114 | 114 | 1,000 | 285 |
| 2011-04-20 | 113 | 113 | 113 | 113 | 2,000 | 282.50 |
| 2011-04-19 | 118 | 118 | 118 | 118 | 1,000 | 295 |
| 2011-04-13 | 113 | 113 | 113 | 113 | 2,000 | 282.50 |
| 2011-04-12 | 116 | 116 | 116 | 116 | 1,000 | 290 |
| 2011-04-11 | 116 | 116 | 116 | 116 | 6,000 | 290 |
| 2011-04-08 | 115 | 115 | 115 | 115 | 11,000 | 287.50 |
| 2011-04-07 | 111 | 113 | 111 | 113 | 3,000 | 282.50 |
| 2011-04-05 | 108 | 108 | 108 | 108 | 2,000 | 270 |
| 2011-04-04 | 115 | 116 | 109 | 109 | 10,000 | 272.50 |
| 2011-04-01 | 117 | 117 | 112 | 112 | 2,000 | 280 |
| 2011-03-31 | 107 | 110 | 105 | 108 | 7,000 | 270 |
| 2011-03-30 | 110 | 110 | 110 | 110 | 5,000 | 275 |
| 2011-03-29 | 111 | 111 | 111 | 111 | 1,000 | 277.50 |
| 2011-03-28 | 111 | 111 | 111 | 111 | 1,000 | 277.50 |
| 2011-03-25 | 113 | 113 | 113 | 113 | 2,000 | 282.50 |
| 2011-03-23 | 111 | 112 | 111 | 112 | 6,000 | 280 |
| 2011-03-22 | 105 | 111 | 105 | 111 | 3,000 | 277.50 |
| 2011-03-18 | 101 | 106 | 101 | 106 | 8,000 | 265 |
| 2011-03-17 | 94 | 106 | 94 | 106 | 4,000 | 265 |
| 2011-03-16 | 90 | 102 | 90 | 102 | 33,000 | 255 |
| 2011-03-15 | 107 | 107 | 104 | 104 | 13,000 | 260 |
| 2011-03-14 | 119 | 119 | 104 | 107 | 5,000 | 267.50 |
| 2011-03-11 | 118 | 118 | 118 | 118 | 2,000 | 295 |
| 2011-03-10 | 123 | 123 | 123 | 123 | 10,000 | 307.50 |
| 2011-03-09 | 125 | 125 | 125 | 125 | 3,000 | 312.50 |
| 2011-03-07 | 122 | 122 | 122 | 122 | 1,000 | 305 |
| 2011-03-02 | 126 | 126 | 120 | 120 | 8,000 | 300 |
| 2011-03-01 | 122 | 125 | 122 | 125 | 3,000 | 312.50 |
| 2011-02-28 | 120 | 121 | 120 | 121 | 2,000 | 302.50 |
| 2011-02-24 | 118 | 118 | 118 | 118 | 1,000 | 295 |
| 2011-02-22 | 124 | 125 | 124 | 125 | 2,000 | 312.50 |
| 2011-02-21 | 124 | 124 | 124 | 124 | 1,000 | 310 |
| 2011-02-18 | 126 | 126 | 126 | 126 | 1,000 | 315 |
| 2011-02-17 | 125 | 125 | 122 | 124 | 5,000 | 310 |
| 2011-02-16 | 122 | 122 | 122 | 122 | 1,000 | 305 |
| 2011-02-15 | 121 | 121 | 121 | 121 | 2,000 | 302.50 |
| 2011-02-14 | 125 | 125 | 125 | 125 | 1,000 | 312.50 |
| 2011-02-10 | 126 | 127 | 125 | 127 | 14,000 | 317.50 |
| 2011-02-09 | 125 | 125 | 125 | 125 | 1,000 | 312.50 |
| 2011-02-08 | 123 | 123 | 123 | 123 | 3,000 | 307.50 |
| 2011-02-07 | 123 | 123 | 123 | 123 | 1,000 | 307.50 |
| 2011-02-04 | 123 | 123 | 123 | 123 | 2,000 | 307.50 |
| 2011-02-03 | 123 | 123 | 123 | 123 | 2,000 | 307.50 |
| 2011-02-02 | 127 | 127 | 123 | 123 | 5,000 | 307.50 |
| 2011-02-01 | 126 | 127 | 126 | 127 | 2,000 | 317.50 |
| 2011-01-31 | 124 | 127 | 124 | 125 | 6,000 | 312.50 |
| 2011-01-28 | 123 | 123 | 123 | 123 | 1,000 | 307.50 |
| 2011-01-27 | 123 | 123 | 120 | 120 | 3,000 | 300 |
| 2011-01-26 | 122 | 122 | 122 | 122 | 1,000 | 305 |
| 2011-01-25 | 122 | 122 | 122 | 122 | 1,000 | 305 |
| 2011-01-21 | 121 | 121 | 120 | 120 | 4,000 | 300 |
| 2011-01-20 | 121 | 123 | 121 | 123 | 7,000 | 307.50 |
| 2011-01-19 | 122 | 122 | 121 | 121 | 2,000 | 302.50 |
| 2011-01-18 | 123 | 123 | 122 | 122 | 2,000 | 305 |
| 2011-01-17 | 123 | 123 | 123 | 123 | 1,000 | 307.50 |
| 2011-01-14 | 121 | 121 | 121 | 121 | 3,000 | 302.50 |
| 2011-01-13 | 120 | 120 | 120 | 120 | 2,000 | 300 |
| 2011-01-12 | 120 | 120 | 120 | 120 | 4,000 | 300 |
| 2011-01-11 | 120 | 120 | 120 | 120 | 2,000 | 300 |
| 2011-01-07 | 125 | 128 | 123 | 123 | 11,000 | 307.50 |
| 2011-01-06 | 121 | 124 | 120 | 124 | 6,000 | 310 |
| 2011-01-05 | 120 | 122 | 120 | 122 | 5,000 | 305 |
| 2011-01-04 | 119 | 119 | 118 | 119 | 5,000 | 297.50 |
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
