9835 (株)ジュンテンドー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 147 | 155 | 147 | 155 | 8,000 | 387.50 |
| 2015-12-29 | 145 | 148 | 145 | 148 | 6,000 | 370 |
| 2015-12-28 | 143 | 145 | 143 | 145 | 5,000 | 362.50 |
| 2015-12-25 | 148 | 151 | 135 | 144 | 51,000 | 360 |
| 2015-12-24 | 147 | 150 | 147 | 148 | 8,000 | 370 |
| 2015-12-22 | 150 | 151 | 147 | 151 | 33,000 | 377.50 |
| 2015-12-21 | 148 | 151 | 145 | 150 | 14,000 | 375 |
| 2015-12-18 | 152 | 152 | 148 | 148 | 17,000 | 370 |
| 2015-12-17 | 151 | 152 | 151 | 151 | 8,000 | 377.50 |
| 2015-12-16 | 155 | 155 | 152 | 152 | 4,000 | 380 |
| 2015-12-15 | 152 | 155 | 152 | 155 | 3,000 | 387.50 |
| 2015-12-14 | 150 | 152 | 150 | 150 | 5,000 | 375 |
| 2015-12-10 | 153 | 153 | 153 | 153 | 27,000 | 382.50 |
| 2015-12-09 | 152 | 155 | 152 | 153 | 20,000 | 382.50 |
| 2015-12-08 | 152 | 152 | 151 | 152 | 5,000 | 380 |
| 2015-12-07 | 153 | 153 | 151 | 151 | 19,000 | 377.50 |
| 2015-12-04 | 152 | 152 | 151 | 151 | 16,000 | 377.50 |
| 2015-12-03 | 154 | 154 | 152 | 154 | 11,000 | 385 |
| 2015-12-02 | 156 | 156 | 156 | 156 | 5,000 | 390 |
| 2015-12-01 | 155 | 156 | 154 | 156 | 10,000 | 390 |
| 2015-11-30 | 156 | 156 | 156 | 156 | 28,000 | 390 |
| 2015-11-27 | 154 | 156 | 154 | 154 | 6,000 | 385 |
| 2015-11-26 | 152 | 155 | 152 | 154 | 10,000 | 385 |
| 2015-11-25 | 155 | 155 | 152 | 153 | 13,000 | 382.50 |
| 2015-11-24 | 155 | 155 | 155 | 155 | 6,000 | 387.50 |
| 2015-11-20 | 155 | 157 | 155 | 157 | 9,000 | 392.50 |
| 2015-11-19 | 154 | 158 | 154 | 155 | 7,000 | 387.50 |
| 2015-11-18 | 156 | 156 | 152 | 156 | 4,000 | 390 |
| 2015-11-17 | 152 | 155 | 152 | 155 | 2,000 | 387.50 |
| 2015-11-16 | 154 | 154 | 154 | 154 | 1,000 | 385 |
| 2015-11-13 | 152 | 158 | 152 | 158 | 8,000 | 395 |
| 2015-11-12 | 154 | 155 | 154 | 155 | 4,000 | 387.50 |
| 2015-11-11 | 155 | 155 | 155 | 155 | 13,000 | 387.50 |
| 2015-11-10 | 155 | 157 | 155 | 157 | 9,000 | 392.50 |
| 2015-11-09 | 155 | 158 | 153 | 157 | 69,000 | 392.50 |
| 2015-11-06 | 156 | 156 | 155 | 155 | 12,000 | 387.50 |
| 2015-11-05 | 158 | 159 | 156 | 159 | 7,000 | 397.50 |
| 2015-11-04 | 158 | 159 | 155 | 159 | 22,000 | 397.50 |
| 2015-11-02 | 157 | 157 | 157 | 157 | 1,000 | 392.50 |
| 2015-10-30 | 158 | 161 | 155 | 156 | 56,000 | 390 |
| 2015-10-29 | 158 | 159 | 157 | 158 | 11,000 | 395 |
| 2015-10-28 | 158 | 159 | 157 | 158 | 29,000 | 395 |
| 2015-10-27 | 151 | 158 | 151 | 157 | 76,000 | 392.50 |
| 2015-10-26 | 152 | 152 | 151 | 151 | 5,000 | 377.50 |
| 2015-10-23 | 150 | 150 | 150 | 150 | 5,000 | 375 |
| 2015-10-22 | 150 | 153 | 150 | 150 | 14,000 | 375 |
| 2015-10-21 | 151 | 154 | 151 | 154 | 2,000 | 385 |
| 2015-10-20 | 157 | 157 | 151 | 153 | 4,000 | 382.50 |
| 2015-10-16 | 154 | 158 | 154 | 157 | 5,000 | 392.50 |
| 2015-10-15 | 149 | 149 | 149 | 149 | 2,000 | 372.50 |
| 2015-10-13 | 154 | 154 | 149 | 149 | 7,000 | 372.50 |
| 2015-10-09 | 153 | 153 | 152 | 152 | 13,000 | 380 |
| 2015-10-08 | 153 | 153 | 151 | 151 | 2,000 | 377.50 |
| 2015-10-07 | 145 | 150 | 145 | 150 | 13,000 | 375 |
| 2015-10-06 | 150 | 150 | 149 | 150 | 3,000 | 375 |
| 2015-10-05 | 150 | 150 | 150 | 150 | 9,000 | 375 |
| 2015-10-02 | 152 | 152 | 148 | 148 | 7,000 | 370 |
| 2015-10-01 | 149 | 156 | 146 | 156 | 10,000 | 390 |
| 2015-09-30 | 150 | 150 | 149 | 149 | 2,000 | 372.50 |
| 2015-09-29 | 152 | 155 | 147 | 148 | 25,000 | 370 |
| 2015-09-24 | 145 | 146 | 145 | 146 | 2,000 | 365 |
| 2015-09-18 | 149 | 149 | 145 | 145 | 6,000 | 362.50 |
| 2015-09-17 | 148 | 148 | 146 | 146 | 5,000 | 365 |
| 2015-09-16 | 148 | 148 | 148 | 148 | 1,000 | 370 |
| 2015-09-15 | 150 | 150 | 150 | 150 | 1,000 | 375 |
| 2015-09-14 | 145 | 145 | 145 | 145 | 2,000 | 362.50 |
| 2015-09-11 | 144 | 149 | 144 | 149 | 2,000 | 372.50 |
| 2015-09-10 | 149 | 149 | 148 | 148 | 9,000 | 370 |
| 2015-09-09 | 148 | 149 | 148 | 149 | 4,000 | 372.50 |
| 2015-09-07 | 138 | 151 | 136 | 151 | 22,000 | 377.50 |
| 2015-09-04 | 143 | 143 | 143 | 143 | 3,000 | 357.50 |
| 2015-09-03 | 148 | 148 | 148 | 148 | 2,000 | 370 |
| 2015-09-02 | 139 | 149 | 138 | 147 | 27,000 | 367.50 |
| 2015-09-01 | 144 | 144 | 143 | 143 | 5,000 | 357.50 |
| 2015-08-31 | 147 | 147 | 145 | 146 | 8,000 | 365 |
| 2015-08-28 | 144 | 149 | 144 | 148 | 7,000 | 370 |
| 2015-08-27 | 147 | 150 | 145 | 145 | 10,000 | 362.50 |
| 2015-08-26 | 139 | 145 | 139 | 142 | 10,000 | 355 |
| 2015-08-25 | 129 | 143 | 128 | 139 | 40,000 | 347.50 |
| 2015-08-24 | 159 | 159 | 138 | 139 | 42,000 | 347.50 |
| 2015-08-21 | 165 | 165 | 159 | 162 | 13,000 | 405 |
| 2015-08-20 | 166 | 166 | 162 | 162 | 13,000 | 405 |
| 2015-08-19 | 167 | 170 | 167 | 170 | 2,000 | 425 |
| 2015-08-18 | 170 | 171 | 170 | 171 | 3,000 | 427.50 |
| 2015-08-13 | 161 | 171 | 160 | 171 | 10,000 | 427.50 |
| 2015-08-12 | 164 | 164 | 163 | 163 | 8,000 | 407.50 |
| 2015-08-11 | 166 | 166 | 164 | 164 | 11,000 | 410 |
| 2015-08-10 | 167 | 168 | 166 | 166 | 14,000 | 415 |
| 2015-08-07 | 170 | 170 | 168 | 169 | 10,000 | 422.50 |
| 2015-08-06 | 170 | 170 | 170 | 170 | 1,000 | 425 |
| 2015-08-05 | 170 | 173 | 170 | 171 | 7,000 | 427.50 |
| 2015-08-04 | 174 | 174 | 174 | 174 | 3,000 | 435 |
| 2015-08-03 | 174 | 174 | 174 | 174 | 2,000 | 435 |
| 2015-07-31 | 172 | 172 | 172 | 172 | 1,000 | 430 |
| 2015-07-30 | 171 | 171 | 170 | 170 | 4,000 | 425 |
| 2015-07-28 | 169 | 169 | 169 | 169 | 1,000 | 422.50 |
| 2015-07-27 | 169 | 169 | 169 | 169 | 2,000 | 422.50 |
| 2015-07-24 | 170 | 173 | 169 | 169 | 10,000 | 422.50 |
| 2015-07-23 | 172 | 172 | 170 | 171 | 8,000 | 427.50 |
| 2015-07-22 | 173 | 173 | 173 | 173 | 9,000 | 432.50 |
| 2015-07-21 | 174 | 174 | 173 | 173 | 5,000 | 432.50 |
| 2015-07-17 | 176 | 176 | 171 | 173 | 13,000 | 432.50 |
| 2015-07-16 | 176 | 176 | 172 | 175 | 20,000 | 437.50 |
| 2015-07-15 | 175 | 178 | 173 | 177 | 27,000 | 442.50 |
| 2015-07-14 | 171 | 178 | 171 | 173 | 20,000 | 432.50 |
| 2015-07-13 | 171 | 171 | 171 | 171 | 7,000 | 427.50 |
| 2015-07-10 | 169 | 172 | 169 | 172 | 21,000 | 430 |
| 2015-07-09 | 163 | 175 | 155 | 170 | 64,000 | 425 |
| 2015-07-08 | 183 | 183 | 172 | 172 | 40,000 | 430 |
| 2015-07-07 | 184 | 184 | 184 | 184 | 3,000 | 460 |
| 2015-07-06 | 179 | 183 | 179 | 183 | 11,000 | 457.50 |
| 2015-07-03 | 184 | 185 | 182 | 182 | 13,000 | 455 |
| 2015-07-02 | 184 | 186 | 184 | 186 | 18,000 | 465 |
| 2015-07-01 | 181 | 181 | 181 | 181 | 3,000 | 452.50 |
| 2015-06-30 | 180 | 182 | 180 | 181 | 10,000 | 452.50 |
| 2015-06-29 | 183 | 184 | 182 | 182 | 28,000 | 455 |
| 2015-06-26 | 188 | 188 | 187 | 187 | 8,000 | 467.50 |
| 2015-06-25 | 188 | 190 | 188 | 190 | 15,000 | 475 |
| 2015-06-24 | 187 | 188 | 186 | 186 | 18,000 | 465 |
| 2015-06-23 | 187 | 189 | 184 | 188 | 16,000 | 470 |
| 2015-06-22 | 184 | 185 | 184 | 185 | 4,000 | 462.50 |
| 2015-06-19 | 186 | 186 | 184 | 185 | 18,000 | 462.50 |
| 2015-06-18 | 191 | 191 | 186 | 186 | 15,000 | 465 |
| 2015-06-17 | 191 | 192 | 188 | 188 | 10,000 | 470 |
| 2015-06-16 | 191 | 199 | 189 | 191 | 51,000 | 477.50 |
| 2015-06-15 | 187 | 190 | 187 | 190 | 4,000 | 475 |
| 2015-06-12 | 186 | 187 | 184 | 185 | 12,000 | 462.50 |
| 2015-06-11 | 191 | 191 | 185 | 186 | 55,000 | 465 |
| 2015-06-10 | 189 | 191 | 189 | 191 | 37,000 | 477.50 |
| 2015-06-09 | 191 | 193 | 189 | 190 | 28,000 | 475 |
| 2015-06-08 | 188 | 190 | 188 | 190 | 5,000 | 475 |
| 2015-06-05 | 190 | 190 | 188 | 188 | 11,000 | 470 |
| 2015-06-04 | 190 | 190 | 190 | 190 | 2,000 | 475 |
| 2015-06-03 | 190 | 190 | 190 | 190 | 4,000 | 475 |
| 2015-06-02 | 190 | 193 | 190 | 190 | 18,000 | 475 |
| 2015-06-01 | 189 | 189 | 188 | 189 | 6,000 | 472.50 |
| 2015-05-29 | 187 | 188 | 186 | 188 | 17,000 | 470 |
| 2015-05-28 | 192 | 192 | 186 | 186 | 53,000 | 465 |
| 2015-05-27 | 193 | 194 | 191 | 193 | 17,000 | 482.50 |
| 2015-05-26 | 192 | 192 | 190 | 191 | 7,000 | 477.50 |
| 2015-05-25 | 191 | 193 | 190 | 192 | 18,000 | 480 |
| 2015-05-22 | 190 | 193 | 190 | 193 | 8,000 | 482.50 |
| 2015-05-21 | 193 | 193 | 188 | 189 | 11,000 | 472.50 |
| 2015-05-20 | 190 | 193 | 189 | 190 | 10,000 | 475 |
| 2015-05-19 | 195 | 195 | 187 | 193 | 26,000 | 482.50 |
| 2015-05-18 | 197 | 197 | 191 | 192 | 13,000 | 480 |
| 2015-05-15 | 198 | 203 | 194 | 196 | 103,000 | 490 |
| 2015-05-14 | 195 | 203 | 193 | 199 | 91,000 | 497.50 |
| 2015-05-13 | 184 | 196 | 184 | 194 | 92,000 | 485 |
| 2015-05-12 | 184 | 185 | 182 | 184 | 6,000 | 460 |
| 2015-05-11 | 184 | 185 | 183 | 183 | 5,000 | 457.50 |
| 2015-05-08 | 185 | 185 | 184 | 184 | 14,000 | 460 |
| 2015-05-07 | 187 | 189 | 186 | 188 | 13,000 | 470 |
| 2015-05-01 | 186 | 190 | 186 | 190 | 26,000 | 475 |
| 2015-04-30 | 192 | 193 | 189 | 189 | 24,000 | 472.50 |
| 2015-04-28 | 199 | 203 | 193 | 193 | 149,000 | 482.50 |
| 2015-04-27 | 190 | 210 | 184 | 191 | 647,000 | 477.50 |
| 2015-04-24 | 176 | 181 | 174 | 181 | 78,000 | 452.50 |
| 2015-04-23 | 177 | 177 | 174 | 174 | 24,000 | 435 |
| 2015-04-22 | 170 | 190 | 169 | 175 | 504,000 | 437.50 |
| 2015-04-21 | 170 | 172 | 170 | 170 | 10,000 | 425 |
| 2015-04-20 | 173 | 173 | 171 | 173 | 5,000 | 432.50 |
| 2015-04-17 | 172 | 173 | 171 | 173 | 12,000 | 432.50 |
| 2015-04-16 | 174 | 174 | 171 | 174 | 22,000 | 435 |
| 2015-04-15 | 177 | 177 | 173 | 174 | 20,000 | 435 |
| 2015-04-14 | 178 | 182 | 177 | 177 | 41,000 | 442.50 |
| 2015-04-13 | 178 | 180 | 176 | 178 | 114,000 | 445 |
| 2015-04-10 | 187 | 189 | 185 | 188 | 49,000 | 470 |
| 2015-04-09 | 186 | 187 | 184 | 187 | 38,000 | 467.50 |
| 2015-04-08 | 185 | 187 | 185 | 186 | 18,000 | 465 |
| 2015-04-07 | 183 | 187 | 182 | 185 | 48,000 | 462.50 |
| 2015-04-06 | 179 | 185 | 179 | 183 | 73,000 | 457.50 |
| 2015-04-03 | 177 | 179 | 176 | 178 | 21,000 | 445 |
| 2015-04-02 | 180 | 181 | 175 | 177 | 61,000 | 442.50 |
| 2015-04-01 | 180 | 181 | 177 | 179 | 62,000 | 447.50 |
| 2015-03-31 | 188 | 207 | 179 | 180 | 885,000 | 450 |
| 2015-03-30 | 178 | 179 | 174 | 178 | 79,000 | 445 |
| 2015-03-27 | 173 | 181 | 173 | 180 | 75,000 | 450 |
| 2015-03-26 | 183 | 185 | 172 | 175 | 74,000 | 437.50 |
| 2015-03-25 | 180 | 195 | 178 | 185 | 100,000 | 462.50 |
| 2015-03-24 | 177 | 201 | 176 | 184 | 714,000 | 460 |
| 2015-03-23 | 179 | 179 | 174 | 177 | 65,000 | 442.50 |
| 2015-03-20 | 169 | 177 | 169 | 177 | 64,000 | 442.50 |
| 2015-03-19 | 168 | 168 | 167 | 167 | 8,000 | 417.50 |
| 2015-03-18 | 168 | 170 | 167 | 170 | 10,000 | 425 |
| 2015-03-17 | 167 | 170 | 167 | 167 | 6,000 | 417.50 |
| 2015-03-16 | 164 | 169 | 164 | 169 | 20,000 | 422.50 |
| 2015-03-13 | 168 | 168 | 166 | 166 | 9,000 | 415 |
| 2015-03-12 | 168 | 168 | 165 | 165 | 3,000 | 412.50 |
| 2015-03-11 | 164 | 165 | 164 | 164 | 8,000 | 410 |
| 2015-03-10 | 168 | 168 | 163 | 163 | 32,000 | 407.50 |
| 2015-03-09 | 167 | 169 | 167 | 168 | 10,000 | 420 |
| 2015-03-06 | 172 | 172 | 168 | 168 | 7,000 | 420 |
| 2015-03-05 | 169 | 170 | 167 | 169 | 10,000 | 422.50 |
| 2015-03-04 | 170 | 171 | 168 | 169 | 8,000 | 422.50 |
| 2015-03-03 | 174 | 183 | 169 | 173 | 133,000 | 432.50 |
| 2015-03-02 | 169 | 170 | 168 | 169 | 32,000 | 422.50 |
| 2015-02-27 | 165 | 181 | 163 | 171 | 237,000 | 427.50 |
| 2015-02-26 | 162 | 166 | 162 | 163 | 16,000 | 407.50 |
| 2015-02-25 | 163 | 166 | 162 | 162 | 12,000 | 405 |
| 2015-02-24 | 163 | 172 | 159 | 167 | 77,000 | 417.50 |
| 2015-02-23 | 160 | 166 | 159 | 164 | 55,000 | 410 |
| 2015-02-20 | 156 | 157 | 156 | 157 | 13,000 | 392.50 |
| 2015-02-19 | 155 | 157 | 155 | 155 | 7,000 | 387.50 |
| 2015-02-18 | 156 | 156 | 155 | 155 | 3,000 | 387.50 |
| 2015-02-17 | 154 | 155 | 154 | 154 | 4,000 | 385 |
| 2015-02-16 | 155 | 155 | 155 | 155 | 2,000 | 387.50 |
| 2015-02-13 | 154 | 154 | 154 | 154 | 1,000 | 385 |
| 2015-02-12 | 153 | 156 | 153 | 156 | 3,000 | 390 |
| 2015-02-10 | 153 | 154 | 152 | 154 | 15,000 | 385 |
| 2015-02-09 | 155 | 155 | 153 | 153 | 13,000 | 382.50 |
| 2015-02-06 | 155 | 156 | 154 | 154 | 8,000 | 385 |
| 2015-02-05 | 156 | 157 | 156 | 157 | 8,000 | 392.50 |
| 2015-02-04 | 153 | 153 | 153 | 153 | 2,000 | 382.50 |
| 2015-02-03 | 153 | 153 | 153 | 153 | 6,000 | 382.50 |
| 2015-02-02 | 153 | 153 | 152 | 152 | 7,000 | 380 |
| 2015-01-30 | 154 | 154 | 152 | 153 | 13,000 | 382.50 |
| 2015-01-29 | 154 | 155 | 154 | 155 | 7,000 | 387.50 |
| 2015-01-28 | 156 | 156 | 154 | 154 | 10,000 | 385 |
| 2015-01-27 | 151 | 159 | 150 | 159 | 27,000 | 397.50 |
| 2015-01-26 | 151 | 152 | 151 | 151 | 6,000 | 377.50 |
| 2015-01-23 | 154 | 155 | 151 | 151 | 18,000 | 377.50 |
| 2015-01-22 | 156 | 156 | 154 | 154 | 5,000 | 385 |
| 2015-01-21 | 153 | 153 | 153 | 153 | 1,000 | 382.50 |
| 2015-01-20 | 156 | 156 | 155 | 155 | 6,000 | 387.50 |
| 2015-01-19 | 155 | 155 | 152 | 153 | 17,000 | 382.50 |
| 2015-01-16 | 154 | 154 | 151 | 152 | 25,000 | 380 |
| 2015-01-15 | 158 | 160 | 156 | 156 | 35,000 | 390 |
| 2015-01-14 | 160 | 163 | 160 | 160 | 10,000 | 400 |
| 2015-01-13 | 168 | 168 | 156 | 160 | 176,000 | 400 |
| 2015-01-09 | 164 | 173 | 164 | 173 | 179,000 | 432.50 |
| 2015-01-08 | 158 | 164 | 158 | 164 | 42,000 | 410 |
| 2015-01-07 | 155 | 159 | 155 | 158 | 19,000 | 395 |
| 2015-01-06 | 156 | 158 | 156 | 156 | 14,000 | 390 |
| 2015-01-05 | 160 | 160 | 158 | 160 | 14,000 | 400 |
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
