9835 (株)ジュンテンドー の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 560 | 561 | 559 | 561 | 800 | 561 |
| 2022-12-29 | 551 | 558 | 551 | 558 | 1,500 | 558 |
| 2022-12-28 | 555 | 555 | 550 | 550 | 2,000 | 550 |
| 2022-12-27 | 557 | 557 | 552 | 555 | 3,500 | 555 |
| 2022-12-26 | 558 | 558 | 554 | 554 | 1,500 | 554 |
| 2022-12-23 | 555 | 555 | 552 | 554 | 1,200 | 554 |
| 2022-12-22 | 558 | 558 | 552 | 555 | 700 | 555 |
| 2022-12-21 | 556 | 560 | 547 | 558 | 5,800 | 558 |
| 2022-12-20 | 565 | 565 | 559 | 560 | 1,700 | 560 |
| 2022-12-19 | 561 | 567 | 560 | 560 | 2,700 | 560 |
| 2022-12-16 | 563 | 563 | 561 | 561 | 1,400 | 561 |
| 2022-12-15 | 562 | 563 | 559 | 561 | 1,700 | 561 |
| 2022-12-14 | 566 | 567 | 558 | 567 | 1,200 | 567 |
| 2022-12-13 | 565 | 568 | 560 | 560 | 2,800 | 560 |
| 2022-12-12 | 565 | 571 | 565 | 565 | 1,900 | 565 |
| 2022-12-09 | 570 | 570 | 556 | 566 | 12,900 | 566 |
| 2022-12-08 | 561 | 564 | 558 | 564 | 5,900 | 564 |
| 2022-12-07 | 559 | 559 | 555 | 555 | 1,700 | 555 |
| 2022-12-06 | 556 | 558 | 552 | 558 | 2,700 | 558 |
| 2022-12-05 | 559 | 559 | 556 | 556 | 1,100 | 556 |
| 2022-12-02 | 558 | 560 | 555 | 559 | 3,600 | 559 |
| 2022-12-01 | 557 | 559 | 556 | 556 | 2,600 | 556 |
| 2022-11-30 | 553 | 557 | 553 | 557 | 1,400 | 557 |
| 2022-11-29 | 550 | 552 | 549 | 552 | 2,200 | 552 |
| 2022-11-28 | 550 | 550 | 547 | 548 | 2,700 | 548 |
| 2022-11-25 | 544 | 549 | 540 | 547 | 5,400 | 547 |
| 2022-11-24 | 541 | 542 | 540 | 540 | 1,500 | 540 |
| 2022-11-22 | 539 | 541 | 539 | 541 | 500 | 541 |
| 2022-11-21 | 540 | 541 | 537 | 539 | 3,200 | 539 |
| 2022-11-18 | 540 | 540 | 537 | 537 | 2,600 | 537 |
| 2022-11-17 | 539 | 540 | 538 | 538 | 700 | 538 |
| 2022-11-16 | 540 | 541 | 538 | 539 | 2,400 | 539 |
| 2022-11-15 | 539 | 539 | 536 | 539 | 1,200 | 539 |
| 2022-11-14 | 536 | 536 | 536 | 536 | 700 | 536 |
| 2022-11-11 | 538 | 538 | 536 | 537 | 1,100 | 537 |
| 2022-11-10 | 540 | 540 | 534 | 538 | 5,600 | 538 |
| 2022-11-09 | 539 | 539 | 538 | 539 | 800 | 539 |
| 2022-11-08 | 536 | 539 | 536 | 538 | 1,600 | 538 |
| 2022-11-07 | 537 | 538 | 535 | 538 | 800 | 538 |
| 2022-11-04 | 536 | 538 | 536 | 538 | 700 | 538 |
| 2022-11-02 | 538 | 539 | 538 | 538 | 1,200 | 538 |
| 2022-11-01 | 538 | 538 | 534 | 538 | 1,000 | 538 |
| 2022-10-31 | 533 | 537 | 533 | 537 | 2,100 | 537 |
| 2022-10-28 | 533 | 533 | 533 | 533 | 100 | 533 |
| 2022-10-27 | 535 | 537 | 535 | 535 | 800 | 535 |
| 2022-10-26 | 533 | 537 | 532 | 535 | 700 | 535 |
| 2022-10-25 | 532 | 534 | 532 | 532 | 1,000 | 532 |
| 2022-10-24 | 539 | 539 | 532 | 532 | 1,700 | 532 |
| 2022-10-21 | - | - | - | 540 | - | 540 |
| 2022-10-20 | 537 | 540 | 536 | 540 | 1,300 | 540 |
| 2022-10-19 | 535 | 540 | 535 | 540 | 700 | 540 |
| 2022-10-18 | 543 | 543 | 535 | 535 | 1,200 | 535 |
| 2022-10-17 | 538 | 540 | 538 | 538 | 800 | 538 |
| 2022-10-14 | 540 | 542 | 538 | 539 | 1,200 | 539 |
| 2022-10-13 | 538 | 540 | 538 | 540 | 1,300 | 540 |
| 2022-10-12 | 527 | 550 | 527 | 535 | 5,900 | 535 |
| 2022-10-11 | 546 | 546 | 527 | 527 | 7,700 | 527 |
| 2022-10-07 | 546 | 546 | 527 | 546 | 7,200 | 546 |
| 2022-10-06 | 544 | 546 | 541 | 546 | 2,800 | 546 |
| 2022-10-05 | 544 | 545 | 538 | 542 | 1,400 | 542 |
| 2022-10-04 | 547 | 547 | 535 | 537 | 3,200 | 537 |
| 2022-10-03 | 535 | 541 | 535 | 541 | 1,500 | 541 |
| 2022-09-30 | 532 | 535 | 530 | 535 | 1,600 | 535 |
| 2022-09-29 | 537 | 537 | 531 | 532 | 1,600 | 532 |
| 2022-09-28 | 526 | 533 | 526 | 533 | 3,700 | 533 |
| 2022-09-27 | 537 | 537 | 530 | 530 | 2,100 | 530 |
| 2022-09-26 | 540 | 544 | 537 | 537 | 1,700 | 537 |
| 2022-09-22 | 537 | 550 | 534 | 540 | 5,400 | 540 |
| 2022-09-21 | 541 | 542 | 540 | 540 | 5,500 | 540 |
| 2022-09-20 | 544 | 544 | 542 | 542 | 4,400 | 542 |
| 2022-09-16 | 545 | 550 | 545 | 546 | 1,900 | 546 |
| 2022-09-15 | 546 | 550 | 544 | 548 | 3,600 | 548 |
| 2022-09-14 | 546 | 547 | 544 | 546 | 4,700 | 546 |
| 2022-09-13 | 556 | 558 | 544 | 548 | 17,100 | 548 |
| 2022-09-12 | 571 | 571 | 555 | 560 | 7,900 | 560 |
| 2022-09-09 | 569 | 574 | 560 | 570 | 7,200 | 570 |
| 2022-09-08 | 573 | 573 | 569 | 569 | 1,500 | 569 |
| 2022-09-07 | 571 | 574 | 561 | 566 | 6,300 | 566 |
| 2022-09-06 | 572 | 573 | 570 | 570 | 1,200 | 570 |
| 2022-09-05 | 570 | 573 | 570 | 573 | 1,600 | 573 |
| 2022-09-02 | 571 | 573 | 571 | 572 | 2,400 | 572 |
| 2022-09-01 | 571 | 577 | 567 | 574 | 7,100 | 574 |
| 2022-08-31 | 575 | 581 | 574 | 576 | 4,700 | 576 |
| 2022-08-30 | 575 | 577 | 575 | 575 | 4,200 | 575 |
| 2022-08-29 | 576 | 581 | 575 | 576 | 8,000 | 576 |
| 2022-08-26 | 580 | 580 | 578 | 579 | 2,600 | 579 |
| 2022-08-25 | 588 | 588 | 575 | 579 | 10,000 | 579 |
| 2022-08-24 | 586 | 590 | 585 | 585 | 1,300 | 585 |
| 2022-08-23 | 588 | 590 | 584 | 589 | 1,500 | 589 |
| 2022-08-22 | 588 | 588 | 587 | 588 | 400 | 588 |
| 2022-08-19 | 587 | 588 | 585 | 588 | 600 | 588 |
| 2022-08-18 | 588 | 589 | 587 | 587 | 800 | 587 |
| 2022-08-17 | 588 | 589 | 586 | 586 | 1,300 | 586 |
| 2022-08-16 | 588 | 590 | 587 | 588 | 900 | 588 |
| 2022-08-15 | 587 | 589 | 587 | 589 | 700 | 589 |
| 2022-08-12 | 593 | 593 | 587 | 587 | 1,000 | 587 |
| 2022-08-10 | 588 | 590 | 583 | 587 | 3,900 | 587 |
| 2022-08-09 | 585 | 585 | 582 | 584 | 1,500 | 584 |
| 2022-08-08 | 585 | 586 | 582 | 586 | 1,500 | 586 |
| 2022-08-05 | 584 | 587 | 583 | 583 | 900 | 583 |
| 2022-08-04 | 583 | 584 | 583 | 584 | 200 | 584 |
| 2022-08-03 | 582 | 584 | 582 | 584 | 700 | 584 |
| 2022-08-02 | 593 | 593 | 585 | 585 | 1,700 | 585 |
| 2022-08-01 | 592 | 593 | 590 | 593 | 1,300 | 593 |
| 2022-07-29 | 583 | 590 | 583 | 590 | 300 | 590 |
| 2022-07-28 | 583 | 590 | 583 | 590 | 600 | 590 |
| 2022-07-27 | 585 | 588 | 582 | 585 | 1,500 | 585 |
| 2022-07-26 | 584 | 587 | 582 | 585 | 1,500 | 585 |
| 2022-07-25 | 583 | 590 | 583 | 584 | 1,400 | 584 |
| 2022-07-22 | 586 | 586 | 583 | 583 | 1,000 | 583 |
| 2022-07-21 | 585 | 589 | 584 | 586 | 1,500 | 586 |
| 2022-07-20 | 593 | 594 | 587 | 587 | 1,000 | 587 |
| 2022-07-19 | 588 | 589 | 588 | 588 | 600 | 588 |
| 2022-07-15 | 587 | 590 | 584 | 590 | 300 | 590 |
| 2022-07-14 | 583 | 590 | 583 | 584 | 1,100 | 584 |
| 2022-07-13 | 591 | 591 | 587 | 590 | 500 | 590 |
| 2022-07-12 | 590 | 590 | 581 | 586 | 1,100 | 586 |
| 2022-07-11 | 593 | 593 | 584 | 593 | 4,100 | 593 |
| 2022-07-08 | 597 | 597 | 575 | 575 | 8,200 | 575 |
| 2022-07-07 | 588 | 590 | 585 | 588 | 3,000 | 588 |
| 2022-07-06 | 587 | 587 | 584 | 586 | 300 | 586 |
| 2022-07-05 | 579 | 588 | 579 | 580 | 2,200 | 580 |
| 2022-07-04 | 584 | 584 | 580 | 583 | 1,200 | 583 |
| 2022-07-01 | 579 | 582 | 579 | 581 | 1,100 | 581 |
| 2022-06-30 | 577 | 582 | 577 | 581 | 6,600 | 581 |
| 2022-06-29 | 587 | 587 | 587 | 587 | 100 | 587 |
| 2022-06-28 | 581 | 589 | 581 | 587 | 1,300 | 587 |
| 2022-06-27 | 585 | 590 | 585 | 587 | 1,100 | 587 |
| 2022-06-24 | 592 | 595 | 583 | 595 | 700 | 595 |
| 2022-06-23 | 589 | 590 | 585 | 588 | 800 | 588 |
| 2022-06-22 | 586 | 589 | 586 | 589 | 800 | 589 |
| 2022-06-21 | 596 | 598 | 577 | 583 | 6,100 | 583 |
| 2022-06-20 | 610 | 610 | 594 | 594 | 1,600 | 594 |
| 2022-06-17 | 607 | 610 | 605 | 610 | 600 | 610 |
| 2022-06-16 | 610 | 611 | 609 | 609 | 1,500 | 609 |
| 2022-06-15 | 610 | 610 | 610 | 610 | 400 | 610 |
| 2022-06-14 | 616 | 616 | 611 | 611 | 600 | 611 |
| 2022-06-13 | 614 | 617 | 606 | 617 | 2,500 | 617 |
| 2022-06-10 | 614 | 615 | 605 | 614 | 19,900 | 614 |
| 2022-06-09 | 607 | 611 | 605 | 611 | 3,800 | 611 |
| 2022-06-08 | 598 | 613 | 598 | 606 | 2,500 | 606 |
| 2022-06-07 | 599 | 602 | 595 | 598 | 3,100 | 598 |
| 2022-06-06 | 598 | 601 | 597 | 598 | 1,600 | 598 |
| 2022-06-03 | 596 | 603 | 596 | 602 | 1,800 | 602 |
| 2022-06-02 | 603 | 603 | 595 | 596 | 2,400 | 596 |
| 2022-06-01 | 598 | 600 | 596 | 600 | 3,600 | 600 |
| 2022-05-31 | 598 | 598 | 589 | 592 | 1,500 | 592 |
| 2022-05-30 | 600 | 600 | 589 | 598 | 4,000 | 598 |
| 2022-05-27 | 589 | 600 | 585 | 600 | 4,700 | 600 |
| 2022-05-26 | 574 | 590 | 574 | 589 | 4,200 | 589 |
| 2022-05-25 | 574 | 585 | 571 | 574 | 1,800 | 574 |
| 2022-05-24 | 574 | 580 | 573 | 574 | 3,000 | 574 |
| 2022-05-23 | 576 | 584 | 571 | 582 | 1,900 | 582 |
| 2022-05-20 | 578 | 578 | 575 | 578 | 900 | 578 |
| 2022-05-19 | 575 | 585 | 575 | 583 | 1,700 | 583 |
| 2022-05-18 | 587 | 587 | 581 | 585 | 1,400 | 585 |
| 2022-05-17 | 580 | 588 | 580 | 581 | 1,000 | 581 |
| 2022-05-16 | 589 | 589 | 580 | 585 | 8,000 | 585 |
| 2022-05-13 | 589 | 589 | 585 | 588 | 1,800 | 588 |
| 2022-05-12 | 589 | 591 | 589 | 590 | 600 | 590 |
| 2022-05-11 | 589 | 589 | 589 | 589 | 200 | 589 |
| 2022-05-10 | 600 | 600 | 586 | 595 | 4,600 | 595 |
| 2022-05-09 | 593 | 598 | 590 | 598 | 1,600 | 598 |
| 2022-05-06 | 599 | 599 | 593 | 594 | 2,800 | 594 |
| 2022-05-02 | 593 | 596 | 593 | 595 | 1,200 | 595 |
| 2022-04-28 | 590 | 598 | 580 | 593 | 8,900 | 593 |
| 2022-04-27 | 592 | 602 | 592 | 600 | 2,100 | 600 |
| 2022-04-26 | 600 | 605 | 600 | 605 | 6,700 | 605 |
| 2022-04-25 | 601 | 603 | 600 | 600 | 1,000 | 600 |
| 2022-04-22 | 604 | 610 | 604 | 610 | 600 | 610 |
| 2022-04-21 | 604 | 604 | 604 | 604 | 500 | 604 |
| 2022-04-20 | 604 | 610 | 604 | 610 | 500 | 610 |
| 2022-04-19 | 608 | 610 | 604 | 610 | 1,000 | 610 |
| 2022-04-18 | 605 | 605 | 603 | 605 | 2,200 | 605 |
| 2022-04-15 | 607 | 607 | 607 | 607 | 300 | 607 |
| 2022-04-14 | 616 | 616 | 606 | 607 | 1,100 | 607 |
| 2022-04-13 | 590 | 620 | 582 | 620 | 14,500 | 620 |
| 2022-04-12 | 615 | 620 | 606 | 607 | 5,500 | 607 |
| 2022-04-11 | 626 | 626 | 622 | 622 | 1,600 | 622 |
| 2022-04-08 | 625 | 625 | 620 | 624 | 3,500 | 624 |
| 2022-04-07 | 603 | 625 | 603 | 625 | 2,200 | 625 |
| 2022-04-06 | 622 | 623 | 606 | 606 | 2,300 | 606 |
| 2022-04-05 | 625 | 625 | 619 | 622 | 1,100 | 622 |
| 2022-04-04 | 627 | 627 | 620 | 625 | 1,100 | 625 |
| 2022-04-01 | 621 | 627 | 603 | 627 | 2,200 | 627 |
| 2022-03-31 | 628 | 628 | 628 | 628 | 600 | 628 |
| 2022-03-30 | 630 | 634 | 625 | 627 | 900 | 627 |
| 2022-03-29 | 632 | 637 | 618 | 625 | 3,300 | 625 |
| 2022-03-28 | 631 | 640 | 630 | 640 | 8,400 | 640 |
| 2022-03-25 | 621 | 621 | 616 | 621 | 1,000 | 621 |
| 2022-03-24 | 608 | 621 | 608 | 615 | 2,800 | 615 |
| 2022-03-23 | 603 | 640 | 603 | 624 | 10,700 | 624 |
| 2022-03-22 | 608 | 608 | 600 | 607 | 1,600 | 607 |
| 2022-03-18 | 603 | 605 | 601 | 605 | 1,000 | 605 |
| 2022-03-17 | 603 | 607 | 600 | 607 | 1,700 | 607 |
| 2022-03-16 | 608 | 609 | 602 | 603 | 1,300 | 603 |
| 2022-03-15 | 616 | 616 | 601 | 608 | 400 | 608 |
| 2022-03-14 | 597 | 619 | 597 | 611 | 2,800 | 611 |
| 2022-03-11 | 594 | 598 | 591 | 597 | 2,700 | 597 |
| 2022-03-10 | 598 | 598 | 594 | 594 | 5,500 | 594 |
| 2022-03-09 | 596 | 598 | 591 | 591 | 1,900 | 591 |
| 2022-03-08 | 602 | 602 | 587 | 600 | 3,600 | 600 |
| 2022-03-07 | 604 | 606 | 599 | 602 | 3,600 | 602 |
| 2022-03-04 | 604 | 605 | 602 | 605 | 2,100 | 605 |
| 2022-03-03 | 611 | 611 | 609 | 609 | 1,900 | 609 |
| 2022-03-02 | 620 | 620 | 609 | 612 | 3,000 | 612 |
| 2022-03-01 | 625 | 625 | 618 | 620 | 2,700 | 620 |
| 2022-02-28 | 620 | 626 | 616 | 616 | 3,400 | 616 |
| 2022-02-25 | 598 | 629 | 598 | 622 | 11,900 | 622 |
| 2022-02-24 | 629 | 634 | 619 | 631 | 22,700 | 631 |
| 2022-02-22 | 629 | 649 | 626 | 637 | 4,800 | 637 |
| 2022-02-21 | 633 | 636 | 630 | 630 | 5,100 | 630 |
| 2022-02-18 | 640 | 643 | 633 | 633 | 5,300 | 633 |
| 2022-02-17 | 641 | 646 | 640 | 643 | 4,600 | 643 |
| 2022-02-16 | 645 | 646 | 644 | 644 | 1,700 | 644 |
| 2022-02-15 | 638 | 645 | 638 | 643 | 3,100 | 643 |
| 2022-02-14 | 645 | 645 | 638 | 642 | 3,200 | 642 |
| 2022-02-10 | 652 | 652 | 643 | 651 | 5,400 | 651 |
| 2022-02-09 | 643 | 643 | 640 | 643 | 3,300 | 643 |
| 2022-02-08 | 650 | 650 | 645 | 646 | 4,100 | 646 |
| 2022-02-07 | 643 | 643 | 637 | 642 | 2,500 | 642 |
| 2022-02-04 | 636 | 637 | 634 | 634 | 2,000 | 634 |
| 2022-02-03 | 630 | 636 | 630 | 636 | 1,400 | 636 |
| 2022-02-02 | 635 | 635 | 629 | 634 | 5,400 | 634 |
| 2022-02-01 | 634 | 634 | 629 | 632 | 1,900 | 632 |
| 2022-01-31 | 629 | 629 | 626 | 626 | 1,400 | 626 |
| 2022-01-28 | 625 | 627 | 621 | 624 | 1,700 | 624 |
| 2022-01-27 | 625 | 627 | 620 | 621 | 2,200 | 621 |
| 2022-01-26 | 619 | 626 | 619 | 625 | 1,700 | 625 |
| 2022-01-25 | 615 | 634 | 615 | 628 | 2,600 | 628 |
| 2022-01-24 | 620 | 625 | 613 | 620 | 1,700 | 620 |
| 2022-01-21 | 619 | 620 | 614 | 620 | 1,200 | 620 |
| 2022-01-20 | 616 | 619 | 616 | 619 | 800 | 619 |
| 2022-01-19 | 620 | 620 | 610 | 610 | 4,900 | 610 |
| 2022-01-18 | 631 | 631 | 620 | 620 | 2,400 | 620 |
| 2022-01-17 | 629 | 630 | 627 | 629 | 1,300 | 629 |
| 2022-01-14 | 630 | 630 | 626 | 626 | 1,500 | 626 |
| 2022-01-13 | 626 | 630 | 623 | 630 | 1,900 | 630 |
| 2022-01-12 | 633 | 633 | 618 | 626 | 10,600 | 626 |
| 2022-01-11 | 623 | 634 | 611 | 634 | 25,000 | 634 |
| 2022-01-07 | 622 | 625 | 620 | 623 | 5,900 | 623 |
| 2022-01-06 | 615 | 619 | 615 | 619 | 1,700 | 619 |
| 2022-01-05 | 623 | 624 | 616 | 616 | 4,300 | 616 |
| 2022-01-04 | 615 | 619 | 615 | 619 | 2,400 | 619 |
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
