1. HOME >
  2. 株価時系列 >
  3. 9835 >
  4. 2016年

9835 (株)ジュンテンドー の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303893923883922,700392
2016-12-293883933863934,400393
2016-12-283903903873891,800389
2016-12-273883883873875,400387
2016-12-263843953843875,700387
2016-12-223843873813817,700381
2016-12-213853873853873,300387
2016-12-20387387387387300387
2016-12-19380380380380800380
2016-12-16381381381381100381
2016-12-15381384380380700380
2016-12-143903903783818,100381
2016-12-133943943903922,100392
2016-12-123923953913951,900395
2016-12-0938839538739514,300395
2016-12-0838739538539510,500395
2016-12-073873873823842,500384
2016-12-063813873783825,300382
2016-12-05374379374379900379
2016-12-023773783743744,200374
2016-12-013743783733784,900378
2016-11-30371372371372200372
2016-11-293723753663723,000372
2016-11-283703743693701,300370
2016-11-253773773673677,300367
2016-11-243803813723775,500377
2016-11-22383383382382200382
2016-11-213783833783832,100383
2016-11-183853873803805,200380
2016-11-173873873793823,500382
2016-11-16381388381388200388
2016-11-1538939237638015,000380
2016-11-1437441936739059,800390
2016-11-113643703623705,900370
2016-11-103683683643644,600364
2016-11-093593593473554,300355
2016-11-083613633593611,700361
2016-11-073563703563624,100362
2016-11-043603603553552,500355
2016-11-0235936035036012,800360
2016-11-0136837335835918,800359
2016-10-313503573503524,800352
2016-10-283423543423495,900349
2016-10-273543543473487,400348
2016-10-263503543503511,700351
2016-10-253533533503531,100353
2016-10-2436936934835339,000353
2016-10-2134436934336920,900369
2016-10-20344344344344100344
2016-10-19339339339339400339
2016-10-173333333333331,200333
2016-10-133513513393391,000339
2016-10-123433453383452,300345
2016-10-113473483353354,000335
2016-10-073473473473473,300347
2016-10-063493493493491,000349
2016-10-053373453373451,400345
2016-10-043473473453451,600345
2016-10-033443493443495,500349
2016-09-303403443393441,900344
2016-09-293363443343344,600334
2016-09-283373403373404,300340
2016-09-273233383233303,700330
2016-09-263243313243311,000331
2016-09-233223223173201,900320
2016-09-213273273203221,900322
2016-09-203263263223221,600322
2016-09-163313363143258,100325
2016-09-15340340339339300339
2016-09-13340340340340100340
2016-09-12332332332332300332
2016-09-093453453443445,900344
2016-09-083303383303381,000338
2016-09-073253283253281,900328
2016-09-053233253233251,700325
2016-09-023333333333332,500333
2016-09-01317325317325200325
2016-08-31315325315325700325
2016-08-30312313312313600313
2016-08-293203263123202,000320
2016-08-2613313313113110,000327.50
2016-08-251331331331331,000332.50
2016-08-231331331331333,000332.50
2016-08-221341341321324,000330
2016-08-191331331331331,000332.50
2016-08-181361361331338,000332.50
2016-08-1613613613113116,000327.50
2016-08-121361371361376,000342.50
2016-08-1013713713213714,000342.50
2016-08-091341371341372,000342.50
2016-08-051351361351363,000340
2016-08-041361361361361,000340
2016-08-031331331331333,000332.50
2016-08-021361361351356,000337.50
2016-08-011361361341365,000340
2016-07-291351361351363,000340
2016-07-261321321321322,000330
2016-07-251321331321333,000332.50
2016-07-221351351331338,000332.50
2016-07-211371371371371,000342.50
2016-07-201371371371371,000342.50
2016-07-191351351331345,000335
2016-07-151341341341344,000335
2016-07-141341341331345,000335
2016-07-131331341331343,000335
2016-07-121351351331334,000332.50
2016-07-111351351351352,000337.50
2016-07-0813613713313315,000332.50
2016-07-071361361351352,000337.50
2016-07-051351351351357,000337.50
2016-07-0413713813713813,000345
2016-07-011351371341373,000342.50
2016-06-301301311301315,000327.50
2016-06-291271291271293,000322.50
2016-06-281241241241242,000310
2016-06-271261261261262,000315
2016-06-2413213212212326,000307.50
2016-06-231331331311335,000332.50
2016-06-221331331331335,000332.50
2016-06-2113413413013315,000332.50
2016-06-201381381321348,000335
2016-06-171391391391391,000347.50
2016-06-151361381361383,000345
2016-06-1413613713313313,000332.50
2016-06-131411411411411,000352.50
2016-06-1014314314314345,000357.50
2016-06-0914114414114117,000352.50
2016-06-081411411411413,000352.50
2016-06-0713914213814031,000350
2016-06-061381381371375,000342.50
2016-06-031361361361365,000340
2016-06-021371371361368,000340
2016-06-011361371361367,000340
2016-05-311361361361361,000340
2016-05-301371371351353,000337.50
2016-05-261331331331333,000332.50
2016-05-251321331321332,000332.50
2016-05-2413413413013315,000332.50
2016-05-231321341321345,000335
2016-05-191371371341346,000335
2016-05-181381381351354,000337.50
2016-05-101401401401409,000350
2016-05-091351391351397,000347.50
2016-05-0613513513413410,000335
2016-05-021381381361364,000340
2016-04-281381381371373,000342.50
2016-04-2613813913813810,000345
2016-04-251381381381385,000345
2016-04-221401401381386,000345
2016-04-211391391391391,000347.50
2016-04-201411411371407,000350
2016-04-191411411411411,000352.50
2016-04-181401401401401,000350
2016-04-151391401391404,000350
2016-04-1413713713513523,000337.50
2016-04-121391391371378,000342.50
2016-04-1114214414114121,000352.50
2016-04-0813813813313715,000342.50
2016-04-071371371351352,000337.50
2016-04-061311321311322,000330
2016-04-0513113313013311,000332.50
2016-04-041361361351357,000337.50
2016-04-011371371361364,000340
2016-03-311421421381398,000347.50
2016-03-2814514513614351,000357.50
2016-03-251351351351352,000337.50
2016-03-221351361351359,000337.50
2016-03-181391391351354,000337.50
2016-03-1713613713613612,000340
2016-03-161361361361361,000340
2016-03-151351351351352,000337.50
2016-03-141351351351351,000337.50
2016-03-111381391381392,000347.50
2016-03-1013913913413811,000345
2016-03-091341361341367,000340
2016-03-081351351341342,000335
2016-03-071351391351369,000340
2016-03-041341341341341,000335
2016-03-031331351331354,000337.50
2016-03-0213513513313310,000332.50
2016-03-011351351351353,000337.50
2016-02-291341341341341,000335
2016-02-261341341341342,000335
2016-02-241351351341342,000335
2016-02-231341351341353,000337.50
2016-02-221381381331334,000332.50
2016-02-191341341341344,000335
2016-02-181381401351379,000342.50
2016-02-171381381331335,000332.50
2016-02-161351381321338,000332.50
2016-02-1512713512713510,000337.50
2016-02-1212913212112430,000310
2016-02-1012713212412445,000310
2016-02-0913513512812944,000322.50
2016-02-081391401391403,000350
2016-02-0513914113513912,000347.50
2016-02-0414214313913913,000347.50
2016-02-0314815014514512,000362.50
2016-02-021531531531534,000382.50
2016-02-011471541471534,000382.50
2016-01-291471471471471,000367.50
2016-01-281501501501501,000375
2016-01-271461461461462,000365
2016-01-261451451421456,000362.50
2016-01-251461461431469,000365
2016-01-2214114213714129,000352.50
2016-01-211431481431487,000370
2016-01-201461501461494,000372.50
2016-01-191471481451485,000370
2016-01-151531531481486,000370
2016-01-131531531531531,000382.50
2016-01-121481481481481,000370
2016-01-081551551531538,000382.50
2016-01-0715515615215512,000387.50
2016-01-0615115715115312,000382.50
2016-01-0515415515115110,000377.50
2016-01-041561561561561,000390

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