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 |
---|---|---|---|---|---|
2004/12/30 | 178 | 179 | 178 | 178 | 5,000 |
2004/12/29 | 176 | 178 | 176 | 178 | 2,000 |
2004/12/28 | 175 | 175 | 175 | 175 | 2,000 |
2004/12/27 | 176 | 177 | 176 | 177 | 18,000 |
2004/12/24 | 175 | 177 | 175 | 177 | 9,000 |
2004/12/22 | 175 | 176 | 175 | 176 | 6,000 |
2004/12/21 | 178 | 178 | 176 | 177 | 8,000 |
2004/12/20 | 177 | 178 | 177 | 177 | 7,000 |
2004/12/17 | 180 | 180 | 177 | 178 | 3,000 |
2004/12/16 | 183 | 183 | 178 | 178 | 13,000 |
2004/12/15 | 183 | 183 | 183 | 183 | 1,000 |
2004/12/14 | 182 | 182 | 182 | 182 | 1,000 |
2004/12/13 | 183 | 183 | 183 | 183 | 1,000 |
2004/12/10 | 182 | 182 | 177 | 177 | 26,000 |
2004/12/09 | 178 | 181 | 176 | 177 | 5,000 |
2004/12/07 | 177 | 177 | 177 | 177 | 4,000 |
2004/12/06 | 176 | 176 | 175 | 175 | 4,000 |
2004/12/03 | 178 | 179 | 178 | 178 | 3,000 |
2004/12/02 | 185 | 185 | 185 | 185 | 4,000 |
2004/12/01 | 181 | 181 | 177 | 177 | 5,000 |
2004/11/30 | 183 | 183 | 182 | 182 | 2,000 |
2004/11/29 | 182 | 182 | 182 | 182 | 1,000 |
2004/11/26 | 180 | 180 | 180 | 180 | 1,000 |
2004/11/25 | 181 | 182 | 181 | 182 | 11,000 |
2004/11/24 | 180 | 180 | 180 | 180 | 2,000 |
2004/11/22 | 181 | 182 | 181 | 181 | 6,000 |
2004/11/19 | 182 | 182 | 181 | 181 | 5,000 |
2004/11/18 | 189 | 189 | 187 | 187 | 2,000 |
2004/11/16 | 186 | 186 | 186 | 186 | 1,000 |
2004/11/15 | 190 | 190 | 181 | 181 | 4,000 |
2004/11/12 | 190 | 190 | 190 | 190 | 1,000 |
2004/11/10 | 193 | 198 | 193 | 198 | 7,000 |
2004/11/05 | 185 | 185 | 180 | 180 | 3,000 |
2004/11/04 | 186 | 186 | 185 | 186 | 4,000 |
2004/11/02 | 191 | 191 | 187 | 187 | 5,000 |
2004/11/01 | 181 | 181 | 181 | 181 | 1,000 |
2004/10/28 | 180 | 180 | 180 | 180 | 1,000 |
2004/10/27 | 182 | 182 | 181 | 181 | 5,000 |
2004/10/26 | 189 | 189 | 189 | 189 | 1,000 |
2004/10/25 | 180 | 180 | 180 | 180 | 1,000 |
2004/10/21 | 185 | 185 | 185 | 185 | 1,000 |
2004/10/20 | 193 | 193 | 190 | 190 | 13,000 |
2004/10/19 | 200 | 200 | 193 | 193 | 9,000 |
2004/10/14 | 206 | 206 | 206 | 206 | 1,000 |
2004/10/13 | 195 | 205 | 195 | 205 | 11,000 |
2004/10/12 | 200 | 203 | 195 | 195 | 4,000 |
2004/10/08 | 205 | 205 | 200 | 200 | 11,000 |
2004/10/07 | 198 | 198 | 198 | 198 | 1,000 |
2004/10/06 | 203 | 203 | 203 | 203 | 1,000 |
2004/10/05 | 210 | 210 | 193 | 193 | 3,000 |
2004/10/04 | 214 | 214 | 210 | 210 | 5,000 |
2004/10/01 | 215 | 215 | 210 | 210 | 6,000 |
2004/09/29 | 216 | 216 | 216 | 216 | 1,000 |
2004/09/28 | 212 | 212 | 211 | 211 | 3,000 |
2004/09/24 | 215 | 215 | 210 | 211 | 32,000 |
2004/09/22 | 215 | 215 | 214 | 214 | 5,000 |
2004/09/21 | 215 | 215 | 215 | 215 | 2,000 |
2004/09/17 | 215 | 215 | 215 | 215 | 2,000 |
2004/09/16 | 218 | 218 | 211 | 212 | 21,000 |
2004/09/15 | 218 | 218 | 211 | 211 | 4,000 |
2004/09/14 | 218 | 218 | 218 | 218 | 10,000 |
2004/09/13 | 211 | 218 | 211 | 218 | 25,000 |
2004/09/10 | 211 | 211 | 211 | 211 | 6,000 |
2004/09/08 | 217 | 217 | 211 | 211 | 2,000 |
2004/09/02 | 221 | 221 | 221 | 221 | 3,000 |
2004/08/26 | 203 | 205 | 203 | 205 | 6,000 |
2004/08/25 | 205 | 205 | 205 | 205 | 2,000 |
2004/08/24 | 205 | 205 | 205 | 205 | 3,000 |
2004/08/19 | 204 | 205 | 204 | 205 | 2,000 |
2004/08/18 | 219 | 219 | 219 | 219 | 1,000 |
2004/08/13 | 215 | 215 | 215 | 215 | 2,000 |
2004/08/12 | 215 | 215 | 215 | 215 | 2,000 |
2004/08/11 | 220 | 220 | 210 | 212 | 7,000 |
2004/08/10 | 216 | 220 | 216 | 220 | 8,000 |
2004/08/09 | 215 | 215 | 212 | 215 | 5,000 |
2004/08/06 | 216 | 216 | 216 | 216 | 2,000 |
2004/08/05 | 215 | 216 | 215 | 215 | 3,000 |
2004/08/04 | 216 | 216 | 216 | 216 | 1,000 |
2004/08/03 | 215 | 215 | 215 | 215 | 6,000 |
2004/08/02 | 209 | 209 | 209 | 209 | 1,000 |
2004/07/30 | 200 | 200 | 200 | 200 | 1,000 |
2004/07/29 | 206 | 206 | 201 | 201 | 3,000 |
2004/07/28 | 210 | 210 | 210 | 210 | 3,000 |
2004/07/26 | 248 | 248 | 213 | 213 | 45,000 |
2004/07/22 | 208 | 208 | 208 | 208 | 1,000 |
2004/07/21 | 209 | 209 | 209 | 209 | 1,000 |
2004/07/20 | 200 | 200 | 200 | 200 | 3,000 |
2004/07/16 | 204 | 204 | 201 | 201 | 2,000 |
2004/07/15 | 208 | 208 | 208 | 208 | 3,000 |
2004/07/14 | 208 | 208 | 207 | 208 | 4,000 |
2004/07/13 | 205 | 205 | 205 | 205 | 1,000 |
2004/07/12 | 202 | 203 | 200 | 203 | 9,000 |
2004/07/09 | 204 | 209 | 204 | 207 | 33,000 |
2004/07/08 | 217 | 217 | 217 | 217 | 4,000 |
2004/07/07 | 221 | 221 | 216 | 216 | 2,000 |
2004/07/06 | 220 | 220 | 220 | 220 | 1,000 |
2004/07/02 | 240 | 240 | 230 | 230 | 6,000 |
2004/07/01 | 228 | 230 | 228 | 230 | 11,000 |
2004/06/30 | 215 | 215 | 215 | 215 | 6,000 |
2004/06/29 | 219 | 219 | 219 | 219 | 1,000 |
2004/06/22 | 230 | 230 | 218 | 218 | 2,000 |
2004/06/21 | 218 | 225 | 218 | 225 | 3,000 |
2004/06/18 | 220 | 223 | 220 | 223 | 5,000 |
2004/06/11 | 225 | 225 | 225 | 225 | 3,000 |
2004/06/10 | 220 | 224 | 220 | 224 | 26,000 |
2004/06/09 | 220 | 220 | 220 | 220 | 3,000 |
2004/06/08 | 225 | 226 | 225 | 225 | 10,000 |
2004/06/07 | 221 | 230 | 221 | 225 | 11,000 |
2004/06/03 | 223 | 223 | 215 | 215 | 5,000 |
2004/06/02 | 228 | 228 | 228 | 228 | 3,000 |
2004/06/01 | 220 | 220 | 220 | 220 | 1,000 |
2004/05/31 | 215 | 215 | 215 | 215 | 2,000 |
2004/05/28 | 225 | 225 | 225 | 225 | 2,000 |
2004/05/27 | 225 | 225 | 225 | 225 | 1,000 |
2004/05/26 | 220 | 220 | 220 | 220 | 5,000 |
2004/05/25 | 220 | 220 | 220 | 220 | 5,000 |
2004/05/24 | 215 | 216 | 215 | 216 | 4,000 |
2004/05/19 | 216 | 216 | 216 | 216 | 2,000 |
2004/05/18 | 216 | 216 | 216 | 216 | 1,000 |
2004/05/14 | 211 | 211 | 211 | 211 | 1,000 |
2004/05/13 | 218 | 218 | 218 | 218 | 1,000 |
2004/05/12 | 212 | 220 | 212 | 220 | 2,000 |
2004/05/11 | 212 | 212 | 212 | 212 | 4,000 |
2004/05/10 | 214 | 214 | 214 | 214 | 8,000 |
2004/05/07 | 230 | 230 | 229 | 229 | 4,000 |
2004/05/06 | 236 | 236 | 221 | 221 | 7,000 |
2004/04/30 | 236 | 241 | 226 | 241 | 5,000 |
2004/04/23 | 244 | 244 | 244 | 244 | 2,000 |
2004/04/22 | 240 | 240 | 240 | 240 | 5,000 |
2004/04/21 | 246 | 246 | 246 | 246 | 2,000 |
2004/04/20 | 248 | 251 | 248 | 251 | 15,000 |
2004/04/19 | 245 | 248 | 245 | 248 | 2,000 |
2004/04/16 | 245 | 249 | 245 | 245 | 10,000 |
2004/04/15 | 243 | 244 | 243 | 244 | 2,000 |
2004/04/14 | 243 | 243 | 241 | 241 | 2,000 |
2004/04/13 | 240 | 240 | 239 | 239 | 6,000 |
2004/04/12 | 242 | 242 | 242 | 242 | 2,000 |
2004/04/09 | 243 | 243 | 240 | 240 | 12,000 |
2004/04/08 | 240 | 242 | 235 | 242 | 7,000 |
2004/04/07 | 240 | 245 | 235 | 240 | 13,000 |
2004/04/06 | 240 | 240 | 235 | 240 | 15,000 |
2004/04/05 | 240 | 240 | 236 | 240 | 6,000 |
2004/04/02 | 240 | 240 | 230 | 231 | 26,000 |
2004/04/01 | 209 | 210 | 209 | 210 | 8,000 |
2004/03/31 | 209 | 209 | 209 | 209 | 1,000 |
2004/03/30 | 202 | 203 | 202 | 203 | 10,000 |
2004/03/29 | 202 | 202 | 195 | 202 | 22,000 |
2004/03/26 | 202 | 202 | 202 | 202 | 3,000 |
2004/03/25 | 203 | 203 | 195 | 195 | 13,000 |
2004/03/24 | 197 | 200 | 197 | 200 | 8,000 |
2004/03/23 | 200 | 203 | 200 | 200 | 26,000 |
2004/03/22 | 191 | 200 | 190 | 200 | 16,000 |
2004/03/19 | 195 | 196 | 195 | 196 | 2,000 |
2004/03/18 | 190 | 201 | 190 | 201 | 9,000 |
2004/03/11 | 183 | 190 | 183 | 190 | 11,000 |
2004/03/10 | 179 | 184 | 179 | 183 | 12,000 |
2004/03/09 | 185 | 188 | 185 | 188 | 5,000 |
2004/03/08 | 186 | 186 | 185 | 185 | 3,000 |
2004/03/05 | 185 | 185 | 183 | 185 | 7,000 |
2004/03/04 | 178 | 185 | 178 | 185 | 12,000 |
2004/03/03 | 175 | 176 | 175 | 176 | 2,000 |
2004/03/02 | 185 | 185 | 176 | 176 | 5,000 |
2004/03/01 | 171 | 171 | 171 | 171 | 2,000 |
2004/02/19 | 175 | 175 | 173 | 173 | 2,000 |
2004/02/18 | 179 | 179 | 179 | 179 | 3,000 |
2004/02/16 | 184 | 184 | 180 | 180 | 2,000 |
2004/02/12 | 178 | 179 | 178 | 179 | 2,000 |
2004/02/10 | 176 | 178 | 176 | 178 | 8,000 |
2004/02/09 | 171 | 171 | 171 | 171 | 3,000 |
2004/02/06 | 173 | 174 | 173 | 174 | 3,000 |
2004/02/05 | 172 | 174 | 172 | 174 | 2,000 |
2004/02/04 | 167 | 167 | 167 | 167 | 2,000 |
2004/02/03 | 170 | 170 | 167 | 167 | 5,000 |
2004/02/02 | 169 | 169 | 169 | 169 | 2,000 |
2004/01/30 | 166 | 169 | 166 | 169 | 2,000 |
2004/01/28 | 166 | 167 | 166 | 167 | 3,000 |
2004/01/27 | 165 | 170 | 165 | 170 | 32,000 |
2004/01/26 | 175 | 175 | 175 | 175 | 2,000 |
2004/01/20 | 180 | 185 | 175 | 175 | 3,000 |
2004/01/16 | 170 | 170 | 170 | 170 | 2,000 |
2004/01/15 | 170 | 170 | 170 | 170 | 2,000 |
2004/01/14 | 170 | 170 | 170 | 170 | 2,000 |
2004/01/13 | 176 | 176 | 167 | 167 | 9,000 |
2004/01/09 | 164 | 168 | 164 | 165 | 17,000 |
2004/01/08 | 169 | 169 | 168 | 168 | 3,000 |
2004/01/07 | 166 | 168 | 166 | 168 | 6,000 |
2004/01/06 | 167 | 167 | 164 | 164 | 13,000 |
2004/01/05 | 167 | 167 | 163 | 163 | 5,000 |