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 |
|---|---|---|---|---|---|
| 2005/12/30 | 260 | 260 | 251 | 251 | 27,000 |
| 2005/12/29 | 255 | 268 | 255 | 265 | 15,000 |
| 2005/12/28 | 250 | 250 | 250 | 250 | 1,000 |
| 2005/12/27 | 250 | 250 | 250 | 250 | 8,000 |
| 2005/12/26 | 256 | 256 | 252 | 255 | 15,000 |
| 2005/12/22 | 255 | 259 | 250 | 252 | 12,000 |
| 2005/12/21 | 254 | 255 | 249 | 254 | 11,000 |
| 2005/12/20 | 249 | 254 | 247 | 250 | 13,000 |
| 2005/12/19 | 247 | 247 | 245 | 247 | 23,000 |
| 2005/12/16 | 250 | 250 | 247 | 247 | 19,000 |
| 2005/12/15 | 254 | 254 | 250 | 250 | 8,000 |
| 2005/12/14 | 258 | 258 | 252 | 253 | 9,000 |
| 2005/12/13 | 253 | 259 | 253 | 255 | 9,000 |
| 2005/12/12 | 255 | 255 | 252 | 252 | 23,000 |
| 2005/12/09 | 256 | 256 | 250 | 255 | 58,000 |
| 2005/12/08 | 251 | 259 | 247 | 255 | 58,000 |
| 2005/12/07 | 255 | 255 | 243 | 246 | 18,000 |
| 2005/12/06 | 249 | 257 | 246 | 257 | 15,000 |
| 2005/12/05 | 249 | 249 | 246 | 247 | 30,000 |
| 2005/12/02 | 246 | 246 | 246 | 246 | 11,000 |
| 2005/12/01 | 241 | 241 | 234 | 241 | 18,000 |
| 2005/11/30 | 241 | 242 | 241 | 242 | 13,000 |
| 2005/11/29 | 243 | 245 | 243 | 245 | 8,000 |
| 2005/11/28 | 244 | 245 | 244 | 245 | 6,000 |
| 2005/11/25 | 243 | 245 | 240 | 245 | 11,000 |
| 2005/11/24 | 251 | 251 | 248 | 248 | 6,000 |
| 2005/11/22 | 248 | 248 | 247 | 248 | 4,000 |
| 2005/11/21 | 257 | 257 | 247 | 248 | 49,000 |
| 2005/11/18 | 256 | 258 | 256 | 256 | 14,000 |
| 2005/11/17 | 254 | 254 | 253 | 253 | 3,000 |
| 2005/11/16 | 249 | 249 | 249 | 249 | 5,000 |
| 2005/11/15 | 251 | 251 | 249 | 249 | 16,000 |
| 2005/11/14 | 252 | 252 | 252 | 252 | 1,000 |
| 2005/11/11 | 250 | 255 | 250 | 255 | 7,000 |
| 2005/11/10 | 251 | 252 | 251 | 252 | 7,000 |
| 2005/11/09 | 251 | 251 | 249 | 249 | 8,000 |
| 2005/11/08 | 250 | 250 | 250 | 250 | 3,000 |
| 2005/11/07 | 258 | 258 | 250 | 250 | 17,000 |
| 2005/11/04 | 252 | 253 | 249 | 253 | 33,000 |
| 2005/11/02 | 258 | 258 | 252 | 252 | 9,000 |
| 2005/11/01 | 253 | 253 | 253 | 253 | 1,000 |
| 2005/10/31 | 253 | 259 | 252 | 252 | 29,000 |
| 2005/10/28 | 252 | 252 | 249 | 249 | 8,000 |
| 2005/10/27 | 260 | 260 | 252 | 252 | 7,000 |
| 2005/10/26 | 250 | 259 | 250 | 259 | 34,000 |
| 2005/10/25 | 249 | 254 | 247 | 254 | 17,000 |
| 2005/10/24 | 260 | 260 | 246 | 247 | 56,000 |
| 2005/10/21 | 247 | 272 | 247 | 259 | 280,000 |
| 2005/10/20 | 243 | 246 | 243 | 246 | 6,000 |
| 2005/10/18 | 244 | 248 | 243 | 243 | 14,000 |
| 2005/10/17 | 253 | 253 | 244 | 245 | 8,000 |
| 2005/10/14 | 253 | 253 | 246 | 246 | 8,000 |
| 2005/10/13 | 249 | 255 | 243 | 243 | 51,000 |
| 2005/10/12 | 253 | 253 | 242 | 242 | 6,000 |
| 2005/10/11 | 250 | 250 | 250 | 250 | 18,000 |
| 2005/10/07 | 254 | 254 | 254 | 254 | 6,000 |
| 2005/10/06 | 245 | 255 | 240 | 255 | 16,000 |
| 2005/10/05 | 245 | 245 | 243 | 243 | 8,000 |
| 2005/10/04 | 246 | 253 | 246 | 250 | 24,000 |
| 2005/10/03 | 236 | 240 | 235 | 236 | 11,000 |
| 2005/09/29 | 252 | 252 | 242 | 245 | 24,000 |
| 2005/09/28 | 252 | 255 | 252 | 252 | 14,000 |
| 2005/09/27 | 250 | 256 | 250 | 253 | 11,000 |
| 2005/09/26 | 251 | 251 | 250 | 250 | 3,000 |
| 2005/09/22 | 252 | 252 | 250 | 250 | 8,000 |
| 2005/09/21 | 253 | 255 | 251 | 252 | 19,000 |
| 2005/09/20 | 255 | 260 | 252 | 252 | 40,000 |
| 2005/09/16 | 256 | 260 | 253 | 260 | 50,000 |
| 2005/09/15 | 260 | 260 | 260 | 260 | 6,000 |
| 2005/09/14 | 263 | 263 | 263 | 263 | 1,000 |
| 2005/09/13 | 260 | 263 | 259 | 263 | 12,000 |
| 2005/09/12 | 261 | 263 | 260 | 260 | 17,000 |
| 2005/09/09 | 260 | 261 | 258 | 261 | 28,000 |
| 2005/09/08 | 262 | 280 | 258 | 265 | 157,000 |
| 2005/09/07 | 263 | 263 | 260 | 260 | 7,000 |
| 2005/09/06 | 260 | 260 | 255 | 255 | 9,000 |
| 2005/09/05 | 260 | 261 | 260 | 260 | 18,000 |
| 2005/09/02 | 261 | 264 | 256 | 262 | 17,000 |
| 2005/09/01 | 257 | 258 | 251 | 256 | 29,000 |
| 2005/08/31 | 250 | 282 | 250 | 259 | 263,000 |
| 2005/08/30 | 250 | 250 | 250 | 250 | 7,000 |
| 2005/08/29 | 255 | 255 | 250 | 250 | 7,000 |
| 2005/08/26 | 264 | 264 | 255 | 257 | 7,000 |
| 2005/08/25 | 266 | 266 | 261 | 261 | 29,000 |
| 2005/08/24 | 260 | 271 | 255 | 261 | 113,000 |
| 2005/08/23 | 252 | 254 | 250 | 253 | 43,000 |
| 2005/08/22 | 276 | 276 | 250 | 256 | 103,000 |
| 2005/08/19 | 266 | 285 | 265 | 271 | 636,000 |
| 2005/08/18 | 260 | 268 | 254 | 260 | 574,000 |
| 2005/08/17 | 228 | 303 | 225 | 290 | 917,000 |
| 2005/08/16 | 228 | 228 | 223 | 223 | 2,000 |
| 2005/08/15 | 228 | 230 | 228 | 230 | 4,000 |
| 2005/08/12 | 225 | 226 | 225 | 226 | 2,000 |
| 2005/08/11 | 229 | 229 | 226 | 226 | 5,000 |
| 2005/08/10 | 213 | 226 | 213 | 226 | 28,000 |
| 2005/08/09 | 220 | 226 | 203 | 218 | 10,000 |
| 2005/08/08 | 210 | 210 | 203 | 203 | 9,000 |
| 2005/08/05 | 216 | 216 | 215 | 215 | 5,000 |
| 2005/08/04 | 220 | 223 | 215 | 223 | 10,000 |
| 2005/08/03 | 225 | 225 | 215 | 220 | 30,000 |
| 2005/08/02 | 224 | 231 | 224 | 225 | 52,000 |
| 2005/08/01 | 220 | 220 | 216 | 220 | 3,000 |
| 2005/07/28 | 220 | 220 | 220 | 220 | 10,000 |
| 2005/07/27 | 221 | 222 | 221 | 222 | 10,000 |
| 2005/07/26 | 215 | 221 | 212 | 221 | 26,000 |
| 2005/07/22 | 217 | 217 | 216 | 216 | 4,000 |
| 2005/07/21 | 221 | 221 | 216 | 216 | 12,000 |
| 2005/07/20 | 222 | 223 | 215 | 220 | 31,000 |
| 2005/07/19 | 215 | 215 | 215 | 215 | 6,000 |
| 2005/07/15 | 212 | 218 | 212 | 218 | 9,000 |
| 2005/07/14 | 211 | 211 | 211 | 211 | 6,000 |
| 2005/07/13 | 210 | 215 | 210 | 211 | 16,000 |
| 2005/07/12 | 214 | 214 | 208 | 212 | 27,000 |
| 2005/07/11 | 225 | 225 | 212 | 214 | 90,000 |
| 2005/07/08 | 210 | 212 | 210 | 210 | 32,000 |
| 2005/07/07 | 213 | 213 | 212 | 212 | 34,000 |
| 2005/07/06 | 212 | 231 | 210 | 212 | 247,000 |
| 2005/07/05 | 208 | 210 | 208 | 210 | 20,000 |
| 2005/07/04 | 209 | 209 | 206 | 207 | 5,000 |
| 2005/07/01 | 205 | 205 | 205 | 205 | 1,000 |
| 2005/06/30 | 206 | 206 | 204 | 204 | 2,000 |
| 2005/06/29 | 206 | 206 | 206 | 206 | 1,000 |
| 2005/06/28 | 203 | 204 | 202 | 204 | 7,000 |
| 2005/06/27 | 202 | 202 | 202 | 202 | 2,000 |
| 2005/06/24 | 203 | 203 | 202 | 202 | 3,000 |
| 2005/06/23 | 206 | 206 | 202 | 202 | 6,000 |
| 2005/06/22 | 211 | 211 | 205 | 205 | 9,000 |
| 2005/06/21 | 207 | 211 | 206 | 211 | 4,000 |
| 2005/06/20 | 210 | 210 | 206 | 206 | 2,000 |
| 2005/06/17 | 210 | 210 | 205 | 205 | 6,000 |
| 2005/06/16 | 209 | 209 | 205 | 205 | 2,000 |
| 2005/06/14 | 209 | 209 | 204 | 204 | 3,000 |
| 2005/06/10 | 220 | 220 | 220 | 220 | 21,000 |
| 2005/06/08 | 215 | 215 | 215 | 215 | 1,000 |
| 2005/06/07 | 215 | 215 | 215 | 215 | 2,000 |
| 2005/06/06 | 220 | 220 | 220 | 220 | 5,000 |
| 2005/06/03 | 209 | 210 | 206 | 210 | 16,000 |
| 2005/06/02 | 220 | 220 | 207 | 207 | 10,000 |
| 2005/05/31 | 210 | 215 | 210 | 215 | 8,000 |
| 2005/05/30 | 210 | 210 | 210 | 210 | 3,000 |
| 2005/05/27 | 210 | 210 | 210 | 210 | 1,000 |
| 2005/05/26 | 210 | 210 | 210 | 210 | 3,000 |
| 2005/05/25 | 211 | 211 | 211 | 211 | 11,000 |
| 2005/05/24 | 211 | 211 | 211 | 211 | 4,000 |
| 2005/05/23 | 211 | 211 | 211 | 211 | 3,000 |
| 2005/05/20 | 210 | 213 | 210 | 213 | 11,000 |
| 2005/05/19 | 210 | 210 | 205 | 210 | 5,000 |
| 2005/05/18 | 210 | 210 | 210 | 210 | 1,000 |
| 2005/05/17 | 220 | 220 | 210 | 210 | 6,000 |
| 2005/05/16 | 215 | 215 | 215 | 215 | 4,000 |
| 2005/05/13 | 215 | 215 | 215 | 215 | 1,000 |
| 2005/05/12 | 220 | 220 | 220 | 220 | 2,000 |
| 2005/05/11 | 216 | 217 | 216 | 217 | 4,000 |
| 2005/05/10 | 227 | 227 | 227 | 227 | 6,000 |
| 2005/05/06 | 227 | 227 | 227 | 227 | 3,000 |
| 2005/05/02 | 219 | 220 | 212 | 212 | 7,000 |
| 2005/04/28 | 219 | 220 | 219 | 220 | 6,000 |
| 2005/04/27 | 215 | 219 | 212 | 219 | 7,000 |
| 2005/04/26 | 220 | 220 | 219 | 219 | 5,000 |
| 2005/04/25 | 219 | 219 | 215 | 215 | 9,000 |
| 2005/04/22 | 229 | 229 | 215 | 215 | 10,000 |
| 2005/04/21 | 222 | 229 | 222 | 229 | 5,000 |
| 2005/04/20 | 215 | 225 | 215 | 217 | 7,000 |
| 2005/04/19 | 220 | 220 | 220 | 220 | 3,000 |
| 2005/04/18 | 220 | 220 | 210 | 220 | 18,000 |
| 2005/04/15 | 220 | 220 | 220 | 220 | 4,000 |
| 2005/04/14 | 217 | 217 | 215 | 217 | 11,000 |
| 2005/04/13 | 217 | 217 | 217 | 217 | 3,000 |
| 2005/04/11 | 213 | 218 | 213 | 217 | 27,000 |
| 2005/04/08 | 217 | 217 | 210 | 210 | 13,000 |
| 2005/04/07 | 214 | 214 | 213 | 213 | 3,000 |
| 2005/04/06 | 214 | 214 | 214 | 214 | 4,000 |
| 2005/04/05 | 211 | 216 | 211 | 216 | 4,000 |
| 2005/04/04 | 218 | 218 | 218 | 218 | 3,000 |
| 2005/04/01 | 215 | 215 | 207 | 210 | 15,000 |
| 2005/03/31 | 214 | 218 | 210 | 216 | 9,000 |
| 2005/03/30 | 226 | 226 | 219 | 219 | 9,000 |
| 2005/03/29 | 225 | 226 | 225 | 225 | 10,000 |
| 2005/03/28 | 225 | 225 | 224 | 225 | 6,000 |
| 2005/03/25 | 233 | 233 | 227 | 227 | 5,000 |
| 2005/03/24 | 235 | 235 | 222 | 232 | 16,000 |
| 2005/03/23 | 229 | 230 | 227 | 227 | 13,000 |
| 2005/03/22 | 227 | 229 | 225 | 229 | 18,000 |
| 2005/03/18 | 235 | 235 | 223 | 223 | 18,000 |
| 2005/03/17 | 230 | 236 | 227 | 236 | 9,000 |
| 2005/03/16 | 228 | 234 | 228 | 234 | 16,000 |
| 2005/03/15 | 217 | 243 | 215 | 243 | 29,000 |
| 2005/03/14 | 210 | 214 | 210 | 214 | 3,000 |
| 2005/03/11 | 214 | 214 | 207 | 207 | 9,000 |
| 2005/03/10 | 213 | 214 | 213 | 213 | 9,000 |
| 2005/03/09 | 213 | 215 | 213 | 215 | 5,000 |
| 2005/03/08 | 218 | 220 | 213 | 213 | 29,000 |
| 2005/03/07 | 212 | 228 | 212 | 228 | 14,000 |
| 2005/03/04 | 210 | 212 | 205 | 212 | 14,000 |
| 2005/03/03 | 200 | 207 | 200 | 207 | 9,000 |
| 2005/03/02 | 206 | 206 | 198 | 198 | 10,000 |
| 2005/03/01 | 202 | 202 | 202 | 202 | 1,000 |
| 2005/02/28 | 196 | 201 | 196 | 201 | 9,000 |
| 2005/02/25 | 192 | 195 | 192 | 193 | 8,000 |
| 2005/02/24 | 200 | 200 | 192 | 195 | 19,000 |
| 2005/02/23 | 203 | 203 | 200 | 203 | 7,000 |
| 2005/02/22 | 204 | 204 | 203 | 203 | 2,000 |
| 2005/02/21 | 200 | 203 | 200 | 203 | 6,000 |
| 2005/02/18 | 210 | 210 | 200 | 200 | 12,000 |
| 2005/02/17 | 201 | 205 | 201 | 205 | 6,000 |
| 2005/02/16 | 201 | 201 | 199 | 199 | 2,000 |
| 2005/02/15 | 205 | 205 | 199 | 204 | 5,000 |
| 2005/02/10 | 202 | 202 | 202 | 202 | 11,000 |
| 2005/02/09 | 200 | 200 | 197 | 197 | 3,000 |
| 2005/02/08 | 203 | 203 | 199 | 200 | 5,000 |
| 2005/02/07 | 205 | 205 | 202 | 202 | 3,000 |
| 2005/02/04 | 200 | 200 | 200 | 200 | 4,000 |
| 2005/02/03 | 202 | 208 | 200 | 200 | 10,000 |
| 2005/02/02 | 209 | 210 | 207 | 210 | 9,000 |
| 2005/02/01 | 197 | 198 | 197 | 197 | 7,000 |
| 2005/01/31 | 198 | 200 | 198 | 200 | 16,000 |
| 2005/01/28 | 198 | 198 | 195 | 195 | 8,000 |
| 2005/01/27 | 190 | 198 | 190 | 198 | 7,000 |
| 2005/01/24 | 188 | 191 | 188 | 189 | 8,000 |
| 2005/01/21 | 195 | 199 | 189 | 189 | 8,000 |
| 2005/01/20 | 197 | 198 | 197 | 198 | 3,000 |
| 2005/01/19 | 196 | 200 | 196 | 197 | 11,000 |
| 2005/01/18 | 185 | 188 | 185 | 188 | 5,000 |
| 2005/01/17 | 184 | 185 | 184 | 185 | 5,000 |
| 2005/01/14 | 184 | 184 | 184 | 184 | 2,000 |
| 2005/01/12 | 182 | 182 | 182 | 182 | 1,000 |
| 2005/01/11 | 182 | 182 | 182 | 182 | 1,000 |
| 2005/01/07 | 182 | 182 | 180 | 180 | 11,000 |
| 2005/01/06 | 181 | 184 | 180 | 184 | 8,000 |
| 2005/01/05 | 182 | 182 | 182 | 182 | 4,000 |
| 2005/01/04 | 179 | 179 | 179 | 179 | 1,000 |