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 |
|---|---|---|---|---|---|
| 2003/12/22 | 165 | 165 | 160 | 160 | 2,000 |
| 2003/12/19 | 156 | 156 | 155 | 155 | 12,000 |
| 2003/12/18 | 161 | 161 | 158 | 159 | 3,000 |
| 2003/12/17 | 157 | 157 | 157 | 157 | 4,000 |
| 2003/12/16 | 155 | 157 | 155 | 157 | 4,000 |
| 2003/12/15 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/12/11 | 164 | 164 | 164 | 164 | 1,000 |
| 2003/12/10 | 165 | 165 | 165 | 165 | 36,000 |
| 2003/12/09 | 169 | 170 | 166 | 166 | 13,000 |
| 2003/12/05 | 166 | 166 | 166 | 166 | 2,000 |
| 2003/12/04 | 161 | 161 | 161 | 161 | 4,000 |
| 2003/12/02 | 171 | 171 | 170 | 170 | 11,000 |
| 2003/12/01 | 172 | 172 | 164 | 164 | 3,000 |
| 2003/11/27 | 171 | 172 | 171 | 172 | 3,000 |
| 2003/11/26 | 175 | 175 | 166 | 166 | 11,000 |
| 2003/11/25 | 165 | 165 | 165 | 165 | 6,000 |
| 2003/11/21 | 166 | 167 | 166 | 167 | 2,000 |
| 2003/11/20 | 166 | 166 | 166 | 166 | 1,000 |
| 2003/11/19 | 166 | 166 | 166 | 166 | 1,000 |
| 2003/11/18 | 176 | 176 | 176 | 176 | 2,000 |
| 2003/11/13 | 175 | 175 | 166 | 166 | 18,000 |
| 2003/11/12 | 173 | 173 | 170 | 170 | 4,000 |
| 2003/11/11 | 180 | 180 | 171 | 172 | 5,000 |
| 2003/11/10 | 180 | 187 | 180 | 185 | 16,000 |
| 2003/11/07 | 183 | 183 | 183 | 183 | 1,000 |
| 2003/11/06 | 187 | 187 | 187 | 187 | 4,000 |
| 2003/11/05 | 188 | 188 | 188 | 188 | 4,000 |
| 2003/11/04 | 182 | 182 | 180 | 181 | 8,000 |
| 2003/10/30 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/10/29 | 185 | 185 | 185 | 185 | 1,000 |
| 2003/10/22 | 181 | 181 | 181 | 181 | 9,000 |
| 2003/10/21 | 180 | 185 | 180 | 181 | 3,000 |
| 2003/10/20 | 185 | 185 | 180 | 180 | 2,000 |
| 2003/10/17 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/10/16 | 181 | 185 | 181 | 185 | 6,000 |
| 2003/10/14 | 181 | 181 | 181 | 181 | 2,000 |
| 2003/10/10 | 181 | 186 | 181 | 181 | 13,000 |
| 2003/10/09 | 186 | 187 | 186 | 186 | 6,000 |
| 2003/10/08 | 182 | 186 | 182 | 186 | 2,000 |
| 2003/10/07 | 181 | 181 | 181 | 181 | 4,000 |
| 2003/10/06 | 181 | 181 | 180 | 180 | 6,000 |
| 2003/10/03 | 185 | 188 | 185 | 188 | 2,000 |
| 2003/10/02 | 186 | 186 | 180 | 180 | 12,000 |
| 2003/09/30 | 180 | 180 | 180 | 180 | 2,000 |
| 2003/09/29 | 182 | 182 | 180 | 180 | 2,000 |
| 2003/09/26 | 181 | 181 | 181 | 181 | 2,000 |
| 2003/09/25 | 176 | 180 | 176 | 180 | 4,000 |
| 2003/09/24 | 181 | 181 | 180 | 180 | 8,000 |
| 2003/09/22 | 181 | 181 | 181 | 181 | 4,000 |
| 2003/09/19 | 185 | 185 | 180 | 180 | 5,000 |
| 2003/09/18 | 189 | 189 | 189 | 189 | 1,000 |
| 2003/09/17 | 189 | 189 | 185 | 189 | 8,000 |
| 2003/09/16 | 190 | 190 | 189 | 189 | 3,000 |
| 2003/09/10 | 185 | 190 | 185 | 190 | 19,000 |
| 2003/09/09 | 193 | 193 | 189 | 189 | 5,000 |
| 2003/09/08 | 188 | 188 | 188 | 188 | 1,000 |
| 2003/09/05 | 189 | 189 | 187 | 187 | 4,000 |
| 2003/09/04 | 190 | 190 | 188 | 188 | 4,000 |
| 2003/09/03 | 188 | 188 | 188 | 188 | 3,000 |
| 2003/09/02 | 196 | 196 | 187 | 187 | 5,000 |
| 2003/09/01 | 191 | 191 | 189 | 189 | 2,000 |
| 2003/08/29 | 198 | 198 | 198 | 198 | 1,000 |
| 2003/08/27 | 190 | 199 | 190 | 199 | 2,000 |
| 2003/08/26 | 188 | 188 | 188 | 188 | 1,000 |
| 2003/08/25 | 194 | 194 | 189 | 189 | 2,000 |
| 2003/08/22 | 189 | 189 | 189 | 189 | 15,000 |
| 2003/08/21 | 189 | 189 | 189 | 189 | 2,000 |
| 2003/08/20 | 187 | 187 | 187 | 187 | 1,000 |
| 2003/08/19 | 200 | 200 | 200 | 200 | 2,000 |
| 2003/08/18 | 198 | 200 | 198 | 200 | 2,000 |
| 2003/08/14 | 193 | 193 | 193 | 193 | 2,000 |
| 2003/08/13 | 189 | 189 | 188 | 188 | 8,000 |
| 2003/08/12 | 190 | 190 | 186 | 186 | 2,000 |
| 2003/08/11 | 193 | 193 | 193 | 193 | 1,000 |
| 2003/08/08 | 187 | 195 | 187 | 195 | 10,000 |
| 2003/08/05 | 195 | 195 | 195 | 195 | 4,000 |
| 2003/08/04 | 201 | 201 | 200 | 200 | 9,000 |
| 2003/07/31 | 194 | 194 | 193 | 193 | 2,000 |
| 2003/07/30 | 197 | 197 | 193 | 193 | 6,000 |
| 2003/07/29 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/07/23 | 190 | 195 | 190 | 195 | 3,000 |
| 2003/07/18 | 193 | 193 | 193 | 193 | 1,000 |
| 2003/07/16 | 193 | 193 | 193 | 193 | 7,000 |
| 2003/07/14 | 192 | 192 | 191 | 191 | 3,000 |
| 2003/07/11 | 187 | 191 | 187 | 191 | 13,000 |
| 2003/07/10 | 202 | 202 | 200 | 202 | 9,000 |
| 2003/07/09 | 203 | 203 | 200 | 200 | 6,000 |
| 2003/07/08 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/07/07 | 195 | 195 | 195 | 195 | 2,000 |
| 2003/07/03 | 200 | 200 | 197 | 197 | 3,000 |
| 2003/07/02 | 205 | 205 | 195 | 196 | 10,000 |
| 2003/07/01 | 198 | 200 | 198 | 200 | 5,000 |
| 2003/06/30 | 193 | 195 | 193 | 195 | 2,000 |
| 2003/06/23 | 199 | 199 | 199 | 199 | 1,000 |
| 2003/06/20 | 200 | 200 | 191 | 191 | 3,000 |
| 2003/06/19 | 191 | 191 | 191 | 191 | 4,000 |
| 2003/06/18 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/06/17 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/06/16 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/06/10 | 200 | 200 | 200 | 200 | 32,000 |
| 2003/06/09 | 203 | 203 | 203 | 203 | 3,000 |
| 2003/06/06 | 197 | 202 | 197 | 202 | 7,000 |
| 2003/06/05 | 201 | 201 | 201 | 201 | 1,000 |
| 2003/06/03 | 190 | 190 | 190 | 190 | 6,000 |
| 2003/05/30 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/05/29 | 190 | 190 | 190 | 190 | 2,000 |
| 2003/05/28 | 188 | 188 | 188 | 188 | 1,000 |
| 2003/05/26 | 184 | 184 | 184 | 184 | 3,000 |
| 2003/05/23 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/05/22 | 175 | 175 | 166 | 166 | 7,000 |
| 2003/05/20 | 176 | 176 | 176 | 176 | 1,000 |
| 2003/05/15 | 178 | 178 | 178 | 178 | 2,000 |
| 2003/05/13 | 189 | 189 | 189 | 189 | 2,000 |
| 2003/05/12 | 189 | 189 | 189 | 189 | 1,000 |
| 2003/05/09 | 194 | 194 | 194 | 194 | 8,000 |
| 2003/05/08 | 194 | 195 | 194 | 195 | 4,000 |
| 2003/05/06 | 189 | 189 | 189 | 189 | 1,000 |
| 2003/05/02 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/05/01 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/04/25 | 194 | 194 | 194 | 194 | 2,000 |
| 2003/04/24 | 190 | 190 | 190 | 190 | 10,000 |
| 2003/04/23 | 180 | 191 | 180 | 191 | 4,000 |
| 2003/04/17 | 186 | 186 | 185 | 185 | 7,000 |
| 2003/04/16 | 199 | 199 | 199 | 199 | 3,000 |
| 2003/04/15 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/04/10 | 168 | 170 | 165 | 165 | 15,000 |
| 2003/04/09 | 170 | 172 | 170 | 172 | 2,000 |
| 2003/04/08 | 168 | 170 | 167 | 170 | 4,000 |
| 2003/04/02 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/03/31 | 166 | 166 | 165 | 165 | 2,000 |
| 2003/03/17 | 160 | 162 | 160 | 162 | 6,000 |
| 2003/03/13 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/03/11 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/03/10 | 170 | 170 | 160 | 160 | 14,000 |
| 2003/03/07 | 170 | 170 | 170 | 170 | 4,000 |
| 2003/03/04 | 170 | 170 | 170 | 170 | 3,000 |
| 2003/03/03 | 170 | 170 | 170 | 170 | 4,000 |
| 2003/02/27 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/02/26 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/02/25 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/02/24 | 170 | 170 | 170 | 170 | 2,000 |
| 2003/02/20 | 169 | 169 | 169 | 169 | 5,000 |
| 2003/02/19 | 169 | 169 | 169 | 169 | 1,000 |
| 2003/02/14 | 168 | 168 | 168 | 168 | 1,000 |
| 2003/02/10 | 172 | 173 | 172 | 172 | 10,000 |
| 2003/02/07 | 171 | 171 | 170 | 171 | 3,000 |
| 2003/02/05 | 167 | 167 | 166 | 167 | 4,000 |
| 2003/01/31 | 166 | 166 | 166 | 166 | 1,000 |
| 2003/01/30 | 163 | 163 | 163 | 163 | 1,000 |
| 2003/01/29 | 166 | 166 | 165 | 165 | 2,000 |
| 2003/01/22 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/01/21 | 175 | 175 | 160 | 160 | 2,000 |
| 2003/01/20 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/01/16 | 175 | 175 | 175 | 175 | 1,000 |
| 2003/01/10 | 179 | 179 | 179 | 179 | 10,000 |
| 2003/01/09 | 171 | 171 | 171 | 171 | 1,000 |