ジュンテンドー(9835)の株価時系列情報
ジュンテンドー(9835)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 225 | 225 | 225 | 225 | 1,000 |
| 2000/12/27 | 200 | 205 | 200 | 205 | 3,000 |
| 2000/12/21 | 220 | 220 | 220 | 220 | 1,000 |
| 2000/12/20 | 220 | 220 | 220 | 220 | 3,000 |
| 2000/12/19 | 220 | 220 | 220 | 220 | 2,000 |
| 2000/12/18 | 240 | 240 | 230 | 230 | 5,000 |
| 2000/12/08 | 256 | 256 | 255 | 256 | 29,000 |
| 2000/12/05 | 249 | 249 | 236 | 241 | 4,000 |
| 2000/11/28 | 265 | 265 | 265 | 265 | 3,000 |
| 2000/11/24 | 250 | 250 | 250 | 250 | 1,000 |
| 2000/11/22 | 260 | 260 | 250 | 250 | 4,000 |
| 2000/11/21 | 262 | 262 | 262 | 262 | 1,000 |
| 2000/11/14 | 269 | 269 | 269 | 269 | 1,000 |
| 2000/11/10 | 290 | 290 | 290 | 290 | 9,000 |
| 2000/11/09 | 262 | 262 | 262 | 262 | 2,000 |
| 2000/11/07 | 262 | 262 | 262 | 262 | 2,000 |
| 2000/11/06 | 262 | 262 | 262 | 262 | 1,000 |
| 2000/11/02 | 262 | 262 | 262 | 262 | 1,000 |
| 2000/10/30 | 252 | 252 | 252 | 252 | 1,000 |
| 2000/10/27 | 250 | 251 | 250 | 251 | 3,000 |
| 2000/10/26 | 239 | 239 | 239 | 239 | 5,000 |
| 2000/10/25 | 249 | 249 | 249 | 249 | 3,000 |
| 2000/10/24 | 263 | 263 | 260 | 260 | 3,000 |
| 2000/10/17 | 260 | 260 | 260 | 260 | 1,000 |
| 2000/10/12 | 275 | 275 | 270 | 270 | 5,000 |
| 2000/10/11 | 270 | 275 | 270 | 275 | 3,000 |
| 2000/10/10 | 274 | 274 | 273 | 273 | 12,000 |
| 2000/10/06 | 256 | 256 | 249 | 249 | 7,000 |
| 2000/10/05 | 256 | 256 | 256 | 256 | 2,000 |
| 2000/10/04 | 270 | 270 | 270 | 270 | 1,000 |
| 2000/09/27 | 290 | 290 | 290 | 290 | 2,000 |
| 2000/09/08 | 311 | 311 | 310 | 310 | 7,000 |
| 2000/09/06 | 300 | 300 | 290 | 290 | 7,000 |
| 2000/09/05 | 304 | 304 | 300 | 300 | 4,000 |
| 2000/08/31 | 304 | 304 | 304 | 304 | 1,000 |
| 2000/08/30 | 300 | 300 | 300 | 300 | 2,000 |
| 2000/08/29 | 310 | 310 | 310 | 310 | 3,000 |
| 2000/08/28 | 310 | 310 | 310 | 310 | 8,000 |
| 2000/08/25 | 309 | 309 | 309 | 309 | 1,000 |
| 2000/08/22 | 305 | 305 | 304 | 304 | 3,000 |
| 2000/08/21 | 308 | 308 | 305 | 305 | 2,000 |
| 2000/08/16 | 302 | 303 | 301 | 301 | 15,000 |
| 2000/08/14 | 303 | 303 | 300 | 300 | 4,000 |
| 2000/08/11 | 305 | 305 | 302 | 302 | 3,000 |
| 2000/08/10 | 310 | 310 | 300 | 300 | 18,000 |
| 2000/08/09 | 305 | 310 | 300 | 300 | 6,000 |
| 2000/08/08 | 305 | 305 | 300 | 300 | 9,000 |
| 2000/08/07 | 310 | 310 | 305 | 305 | 13,000 |
| 2000/08/04 | 320 | 320 | 320 | 320 | 2,000 |
| 2000/08/03 | 316 | 320 | 316 | 316 | 3,000 |
| 2000/08/02 | 310 | 310 | 310 | 310 | 3,000 |
| 2000/08/01 | 308 | 313 | 308 | 310 | 7,000 |
| 2000/07/31 | 330 | 330 | 330 | 330 | 7,000 |
| 2000/07/28 | 330 | 330 | 330 | 330 | 1,000 |
| 2000/07/27 | 341 | 341 | 330 | 330 | 4,000 |
| 2000/07/26 | 345 | 345 | 336 | 336 | 2,000 |
| 2000/07/25 | 345 | 345 | 345 | 345 | 1,000 |
| 2000/07/24 | 340 | 345 | 336 | 345 | 3,000 |
| 2000/07/21 | 340 | 340 | 340 | 340 | 1,000 |
| 2000/07/19 | 351 | 351 | 330 | 330 | 9,000 |
| 2000/07/18 | 360 | 360 | 360 | 360 | 5,000 |
| 2000/07/17 | 360 | 360 | 360 | 360 | 1,000 |
| 2000/07/13 | 365 | 370 | 355 | 370 | 6,000 |
| 2000/07/12 | 360 | 360 | 350 | 360 | 9,000 |
| 2000/07/11 | 380 | 380 | 360 | 360 | 8,000 |
| 2000/07/10 | 399 | 399 | 380 | 380 | 18,000 |
| 2000/07/07 | 400 | 405 | 395 | 405 | 6,000 |
| 2000/07/06 | 399 | 423 | 399 | 406 | 15,000 |
| 2000/07/05 | 390 | 395 | 390 | 394 | 14,000 |
| 2000/07/04 | 365 | 380 | 365 | 380 | 11,000 |
| 2000/07/03 | 350 | 360 | 349 | 360 | 13,000 |
| 2000/06/29 | 355 | 355 | 345 | 345 | 10,000 |
| 2000/06/28 | 343 | 348 | 340 | 345 | 18,000 |
| 2000/06/27 | 337 | 347 | 337 | 338 | 6,000 |
| 2000/06/26 | 323 | 324 | 323 | 324 | 8,000 |
| 2000/06/23 | 325 | 325 | 307 | 308 | 14,000 |
| 2000/06/22 | 335 | 335 | 315 | 320 | 10,000 |
| 2000/06/21 | 345 | 345 | 335 | 335 | 8,000 |
| 2000/06/20 | 335 | 346 | 335 | 335 | 20,000 |
| 2000/06/19 | 320 | 329 | 320 | 329 | 16,000 |
| 2000/06/16 | 345 | 345 | 320 | 320 | 20,000 |
| 2000/06/15 | 348 | 348 | 345 | 345 | 4,000 |
| 2000/06/14 | 350 | 370 | 343 | 343 | 9,000 |
| 2000/06/12 | 335 | 335 | 335 | 335 | 1,000 |
| 2000/06/09 | 340 | 350 | 325 | 340 | 32,000 |
| 2000/06/08 | 345 | 345 | 330 | 330 | 12,000 |
| 2000/06/07 | 349 | 350 | 340 | 350 | 12,000 |
| 2000/06/06 | 345 | 350 | 340 | 349 | 13,000 |
| 2000/06/05 | 360 | 360 | 330 | 340 | 29,000 |
| 2000/06/02 | 371 | 376 | 369 | 370 | 27,000 |
| 2000/05/31 | 610 | 610 | 610 | 610 | 1,000 |
| 2000/05/30 | 649 | 649 | 649 | 649 | 3,000 |
| 2000/05/10 | 700 | 700 | 670 | 670 | 3,000 |
| 2000/04/25 | 721 | 730 | 701 | 730 | 12,000 |
| 2000/04/24 | 624 | 650 | 624 | 650 | 13,000 |
| 2000/04/13 | 624 | 624 | 624 | 624 | 2,000 |
| 2000/04/10 | 675 | 675 | 625 | 625 | 6,000 |
| 2000/04/07 | 625 | 625 | 625 | 625 | 1,000 |
| 2000/03/15 | 515 | 515 | 515 | 515 | 4,000 |
| 2000/03/14 | 505 | 505 | 505 | 505 | 6,000 |
| 2000/03/10 | 605 | 605 | 605 | 605 | 3,000 |
| 2000/03/02 | 625 | 625 | 625 | 625 | 2,000 |
| 2000/03/01 | 579 | 625 | 579 | 625 | 22,000 |