1. HOME >
  2. 株価時系列 >
  3. 9835 >
  4. 2013年

9835 (株)ジュンテンドー の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3012913012712919,000322.50
2013-12-2712412812412816,000320
2013-12-2612712812312310,000307.50
2013-12-2512412512412517,000312.50
2013-12-2412612712312428,000310
2013-12-2012512712512713,000317.50
2013-12-1912712712612712,000317.50
2013-12-1812912912712816,000320
2013-12-1712912912812912,000322.50
2013-12-161301301301307,000325
2013-12-131311311311311,000327.50
2013-12-121311311301305,000325
2013-12-111301301301301,000325
2013-12-1013113113013145,000327.50
2013-12-0913113313013020,000325
2013-12-061311311311316,000327.50
2013-12-0513013013013011,000325
2013-12-0413113112913011,000325
2013-12-0313113113013024,000325
2013-12-021291301291306,000325
2013-11-2912912912812810,000320
2013-11-281291301291305,000325
2013-11-271281281281283,000320
2013-11-261281301281302,000325
2013-11-251291291291292,000322.50
2013-11-2212812912812910,000322.50
2013-11-211291301291306,000325
2013-11-191291301291307,000325
2013-11-1813013012712920,000322.50
2013-11-151311311311311,000327.50
2013-11-141301301301301,000325
2013-11-131301301301306,000325
2013-11-121291291291299,000322.50
2013-11-1113313312912924,000322.50
2013-11-0813013613013343,000332.50
2013-11-071311311301315,000327.50
2013-11-061291291291295,000322.50
2013-11-0513013113013115,000327.50
2013-11-0113113112913010,000325
2013-10-311311311311311,000327.50
2013-10-301311321311326,000330
2013-10-291301311291319,000327.50
2013-10-251291291291294,000322.50
2013-10-231291291291291,000322.50
2013-10-221301311291296,000322.50
2013-10-211281291281292,000322.50
2013-10-1812912912812814,000320
2013-10-171311311291293,000322.50
2013-10-151301301301301,000325
2013-10-111291291291291,000322.50
2013-10-1013113113113110,000327.50
2013-10-091291321291323,000330
2013-10-081271281271285,000320
2013-10-071301301281286,000320
2013-10-041321321321323,000330
2013-10-031331331331333,000332.50
2013-10-021381381381385,000345
2013-10-011341341341342,000335
2013-09-301311331311335,000332.50
2013-09-271311311311311,000327.50
2013-09-261301301301302,000325
2013-09-251321321321322,000330
2013-09-201311321311327,000330
2013-09-191311321311323,000330
2013-09-181311321311314,000327.50
2013-09-121301301301304,000325
2013-09-1013313313013312,000332.50
2013-09-091301311301314,000327.50
2013-09-051281281281282,000320
2013-09-041281281281283,000320
2013-09-031291291291295,000322.50
2013-09-021281281281281,000320
2013-08-291281281271272,000317.50
2013-08-281251261251263,000315
2013-08-271281281271272,000317.50
2013-08-221271271271271,000317.50
2013-08-211271271271272,000317.50
2013-08-201301301301306,000325
2013-08-191291291291293,000322.50
2013-08-161271271271271,000317.50
2013-08-151281281271273,000317.50
2013-08-141291291291291,000322.50
2013-08-121291291291295,000322.50
2013-08-0913113112812814,000320
2013-08-081311311311312,000327.50
2013-08-071301311301306,000325
2013-08-061311311301305,000325
2013-08-0513013313013212,000330
2013-08-021321321301307,000325
2013-08-0112813212813210,000330
2013-07-311291291281282,000320
2013-07-301281301281304,000325
2013-07-2912812812712712,000317.50
2013-07-251301301301301,000325
2013-07-241291291271275,000317.50
2013-07-221291291281295,000322.50
2013-07-1913113112712828,000320
2013-07-181331331331336,000332.50
2013-07-1713013313013314,000332.50
2013-07-1612912912912911,000322.50
2013-07-121281281271275,000317.50
2013-07-111271271271271,000317.50
2013-07-1012712712712712,000317.50
2013-07-091251261251265,000315
2013-07-081261261261269,000315
2013-07-051251291251288,000320
2013-07-041251251251255,000312.50
2013-07-031251251251253,000312.50
2013-07-021271271271275,000317.50
2013-07-011271271271272,000317.50
2013-06-281261261261261,000315
2013-06-2612512512312313,000307.50
2013-06-251251251251251,000312.50
2013-06-211261261221235,000307.50
2013-06-201271271271271,000317.50
2013-06-191251261251262,000315
2013-06-181281281241254,000312.50
2013-06-141261261261262,000315
2013-06-131261261261261,000315
2013-06-121271271261266,000315
2013-06-111301301301302,000325
2013-06-1014014012813049,000325
2013-06-0712813012513019,000325
2013-06-0613113112912910,000322.50
2013-06-0513213313013011,000325
2013-06-0413213313113214,000330
2013-06-031301311301307,000325
2013-05-301291301281304,000325
2013-05-291291291281296,000322.50
2013-05-281251251251255,000312.50
2013-05-2713113112112718,000317.50
2013-05-2413313313013119,000327.50
2013-05-2313113612913428,000335
2013-05-221321321311319,000327.50
2013-05-2113113313013315,000332.50
2013-05-201301301301307,000325
2013-05-171261291261298,000322.50
2013-05-1613213212612623,000315
2013-05-1513213213013011,000325
2013-05-141311321311323,000330
2013-05-1313013013013014,000325
2013-05-1013013112912923,000322.50
2013-05-0913013213013016,000325
2013-05-0812913312913115,000327.50
2013-05-0712813212813215,000330
2013-05-0213213212812813,000320
2013-05-0113013113013013,000325
2013-04-301291301291308,000325
2013-04-2612912912712919,000322.50
2013-04-2512913012912915,000322.50
2013-04-2412713012712815,000320
2013-04-231261261261261,000315
2013-04-2212712812612713,000317.50
2013-04-191261261261263,000315
2013-04-1812812812212418,000310
2013-04-1712712712512511,000312.50
2013-04-161251251251252,000312.50
2013-04-151261261261267,000315
2013-04-1212712912712711,000317.50
2013-04-111271271271277,000317.50
2013-04-1013013012812826,000320
2013-04-0912913012712921,000322.50
2013-04-081291311291305,000325
2013-04-051281301281308,000325
2013-04-041221231221232,000307.50
2013-04-0312312312012111,000302.50
2013-04-0212512512212313,000307.50
2013-04-011281281251256,000312.50
2013-03-291271271271271,000317.50
2013-03-281291291281298,000322.50
2013-03-2713113112912910,000322.50
2013-03-261321331321336,000332.50
2013-03-251331331331336,000332.50
2013-03-221351351351352,000337.50
2013-03-211331351331354,000337.50
2013-03-191371371361363,000340
2013-03-181351371341375,000342.50
2013-03-151351351351353,000337.50
2013-03-141321341311345,000335
2013-03-131341341321324,000330
2013-03-121351351331344,000335
2013-03-111371371291338,000332.50
2013-03-0813513813313814,000345
2013-03-0713013213013213,000330
2013-03-061291291291293,000322.50
2013-03-051271281271284,000320
2013-03-0412712912712913,000322.50
2013-03-011261271261276,000317.50
2013-02-2812712712312318,000307.50
2013-02-261241241241242,000310
2013-02-2512512912512818,000320
2013-02-221261271261272,000317.50
2013-02-211251251251252,000312.50
2013-02-201251271241279,000317.50
2013-02-191271271271271,000317.50
2013-02-181271271271272,000317.50
2013-02-151291291261264,000315
2013-02-121351351331347,000335
2013-02-0813713713513712,000342.50
2013-02-071371381351383,000345
2013-02-0613314713313419,000335
2013-02-051301331301336,000332.50
2013-02-041541541341346,000335
2013-02-011321321301302,000325
2013-01-311301301301303,000325
2013-01-301291291291292,000322.50
2013-01-291271271271271,000317.50
2013-01-231271271271272,000317.50
2013-01-2212913012612813,000320
2013-01-211291291291291,000322.50
2013-01-181311311271272,000317.50
2013-01-171271271271272,000317.50
2013-01-161271271271271,000317.50
2013-01-1512912912912911,000322.50
2013-01-111291291291292,000322.50
2013-01-1012712812712824,000320
2013-01-0912812912412930,000322.50
2013-01-081291331291335,000332.50
2013-01-0713413413113113,000327.50
2013-01-0412612912512912,000322.50

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