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 |
|---|---|---|---|---|---|
| 2006/12/27 | 186 | 186 | 186 | 186 | 1,000 |
| 2006/12/25 | 190 | 190 | 187 | 187 | 7,000 |
| 2006/12/22 | 187 | 190 | 185 | 190 | 7,000 |
| 2006/12/21 | 186 | 187 | 186 | 187 | 7,000 |
| 2006/12/19 | 191 | 191 | 185 | 191 | 12,000 |
| 2006/12/18 | 191 | 191 | 190 | 190 | 3,000 |
| 2006/12/13 | 200 | 200 | 197 | 198 | 4,000 |
| 2006/12/12 | 206 | 206 | 200 | 200 | 2,000 |
| 2006/12/11 | 198 | 198 | 198 | 198 | 1,000 |
| 2006/12/08 | 215 | 215 | 215 | 215 | 15,000 |
| 2006/12/07 | 215 | 216 | 215 | 216 | 3,000 |
| 2006/12/06 | 210 | 216 | 210 | 216 | 6,000 |
| 2006/12/05 | 201 | 201 | 201 | 201 | 1,000 |
| 2006/12/04 | 210 | 210 | 210 | 210 | 3,000 |
| 2006/11/30 | 209 | 209 | 205 | 205 | 3,000 |
| 2006/11/29 | 198 | 198 | 198 | 198 | 2,000 |
| 2006/11/24 | 188 | 195 | 188 | 195 | 2,000 |
| 2006/11/22 | 189 | 198 | 189 | 193 | 5,000 |
| 2006/11/21 | 199 | 199 | 199 | 199 | 6,000 |
| 2006/11/20 | 196 | 199 | 194 | 199 | 12,000 |
| 2006/11/17 | 186 | 191 | 181 | 191 | 12,000 |
| 2006/11/16 | 195 | 195 | 195 | 195 | 1,000 |
| 2006/11/15 | 200 | 200 | 200 | 200 | 5,000 |
| 2006/11/13 | 207 | 207 | 200 | 200 | 8,000 |
| 2006/11/10 | 205 | 212 | 205 | 212 | 26,000 |
| 2006/11/09 | 215 | 220 | 215 | 220 | 6,000 |
| 2006/11/02 | 226 | 226 | 226 | 226 | 3,000 |
| 2006/11/01 | 225 | 225 | 216 | 216 | 3,000 |
| 2006/10/30 | 215 | 215 | 211 | 215 | 5,000 |
| 2006/10/26 | 209 | 225 | 209 | 225 | 4,000 |
| 2006/10/24 | 213 | 213 | 213 | 213 | 3,000 |
| 2006/10/19 | 222 | 222 | 222 | 222 | 1,000 |
| 2006/10/18 | 228 | 230 | 228 | 230 | 10,000 |
| 2006/10/17 | 223 | 229 | 222 | 229 | 6,000 |
| 2006/10/16 | 224 | 224 | 224 | 224 | 1,000 |
| 2006/10/12 | 225 | 230 | 225 | 230 | 17,000 |
| 2006/10/11 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/10/10 | 222 | 229 | 222 | 229 | 6,000 |
| 2006/10/06 | 230 | 230 | 230 | 230 | 4,000 |
| 2006/10/04 | 225 | 225 | 225 | 225 | 2,000 |
| 2006/10/03 | 233 | 233 | 233 | 233 | 3,000 |
| 2006/10/02 | 233 | 233 | 233 | 233 | 1,000 |
| 2006/09/29 | 223 | 223 | 223 | 223 | 1,000 |
| 2006/09/22 | 234 | 234 | 234 | 234 | 1,000 |
| 2006/09/20 | 227 | 227 | 222 | 222 | 3,000 |
| 2006/09/19 | 230 | 230 | 230 | 230 | 1,000 |
| 2006/09/15 | 239 | 239 | 238 | 239 | 3,000 |
| 2006/09/14 | 227 | 227 | 227 | 227 | 1,000 |
| 2006/09/13 | 230 | 230 | 222 | 226 | 6,000 |
| 2006/09/12 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/09/11 | 239 | 239 | 239 | 239 | 1,000 |
| 2006/09/08 | 233 | 243 | 233 | 243 | 6,000 |
| 2006/09/06 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/09/05 | 231 | 231 | 231 | 231 | 1,000 |
| 2006/09/04 | 245 | 245 | 243 | 244 | 14,000 |
| 2006/09/01 | 235 | 235 | 235 | 235 | 3,000 |
| 2006/08/31 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/08/25 | 240 | 240 | 240 | 240 | 11,000 |
| 2006/08/21 | 236 | 236 | 236 | 236 | 1,000 |
| 2006/08/18 | 245 | 245 | 245 | 245 | 1,000 |
| 2006/08/17 | 249 | 249 | 245 | 245 | 14,000 |
| 2006/08/16 | 248 | 249 | 235 | 245 | 22,000 |
| 2006/08/15 | 236 | 248 | 231 | 248 | 24,000 |
| 2006/08/14 | 236 | 245 | 236 | 240 | 12,000 |
| 2006/08/11 | 230 | 230 | 230 | 230 | 1,000 |
| 2006/08/10 | 216 | 230 | 216 | 230 | 9,000 |
| 2006/08/09 | 220 | 220 | 220 | 220 | 1,000 |
| 2006/08/08 | 220 | 220 | 215 | 220 | 5,000 |
| 2006/08/07 | 218 | 218 | 218 | 218 | 1,000 |
| 2006/08/04 | 223 | 223 | 218 | 218 | 3,000 |
| 2006/08/03 | 223 | 223 | 223 | 223 | 1,000 |
| 2006/08/02 | 238 | 238 | 228 | 228 | 4,000 |
| 2006/08/01 | 234 | 235 | 234 | 235 | 6,000 |
| 2006/07/31 | 235 | 235 | 235 | 235 | 1,000 |
| 2006/07/26 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/07/25 | 225 | 225 | 225 | 225 | 1,000 |
| 2006/07/24 | 223 | 228 | 223 | 228 | 2,000 |
| 2006/07/21 | 223 | 223 | 223 | 223 | 1,000 |
| 2006/07/20 | 226 | 240 | 226 | 240 | 7,000 |
| 2006/07/19 | 236 | 236 | 236 | 236 | 1,000 |
| 2006/07/14 | 230 | 239 | 230 | 239 | 2,000 |
| 2006/07/13 | 233 | 233 | 233 | 233 | 1,000 |
| 2006/07/11 | 240 | 249 | 240 | 249 | 12,000 |
| 2006/07/10 | 250 | 250 | 249 | 250 | 8,000 |
| 2006/07/06 | 240 | 240 | 240 | 240 | 1,000 |
| 2006/07/05 | 240 | 240 | 240 | 240 | 11,000 |
| 2006/07/04 | 240 | 240 | 237 | 240 | 8,000 |
| 2006/07/03 | 239 | 239 | 239 | 239 | 1,000 |
| 2006/06/30 | 232 | 236 | 232 | 236 | 18,000 |
| 2006/06/29 | 230 | 232 | 230 | 232 | 5,000 |
| 2006/06/28 | 230 | 230 | 225 | 225 | 7,000 |
| 2006/06/27 | 230 | 230 | 228 | 228 | 2,000 |
| 2006/06/26 | 230 | 230 | 225 | 225 | 2,000 |
| 2006/06/22 | 230 | 230 | 225 | 225 | 26,000 |
| 2006/06/21 | 230 | 230 | 227 | 227 | 3,000 |
| 2006/06/20 | 238 | 238 | 228 | 238 | 9,000 |
| 2006/06/19 | 240 | 240 | 240 | 240 | 3,000 |
| 2006/06/16 | 236 | 236 | 236 | 236 | 4,000 |
| 2006/06/14 | 229 | 229 | 229 | 229 | 5,000 |
| 2006/06/13 | 236 | 239 | 236 | 239 | 10,000 |
| 2006/06/12 | 237 | 237 | 237 | 237 | 2,000 |
| 2006/06/09 | 227 | 232 | 227 | 232 | 20,000 |
| 2006/06/08 | 216 | 222 | 216 | 222 | 15,000 |
| 2006/06/07 | 219 | 236 | 219 | 236 | 27,000 |
| 2006/06/06 | 230 | 239 | 222 | 225 | 11,000 |
| 2006/06/05 | 235 | 245 | 228 | 245 | 30,000 |
| 2006/06/02 | 245 | 245 | 235 | 235 | 8,000 |
| 2006/06/01 | 246 | 246 | 246 | 246 | 2,000 |
| 2006/05/31 | 247 | 247 | 237 | 237 | 11,000 |
| 2006/05/30 | 240 | 249 | 240 | 249 | 10,000 |
| 2006/05/26 | 235 | 240 | 235 | 240 | 2,000 |
| 2006/05/25 | 248 | 248 | 245 | 245 | 2,000 |
| 2006/05/24 | 249 | 249 | 249 | 249 | 20,000 |
| 2006/05/19 | 249 | 249 | 239 | 249 | 16,000 |
| 2006/05/18 | 240 | 241 | 225 | 240 | 9,000 |
| 2006/05/17 | 240 | 240 | 240 | 240 | 2,000 |
| 2006/05/16 | 245 | 245 | 245 | 245 | 2,000 |
| 2006/05/15 | 249 | 249 | 249 | 249 | 1,000 |
| 2006/05/12 | 250 | 250 | 250 | 250 | 3,000 |
| 2006/05/10 | 252 | 254 | 244 | 252 | 9,000 |
| 2006/05/09 | 242 | 243 | 242 | 242 | 5,000 |
| 2006/05/08 | 248 | 250 | 245 | 245 | 7,000 |
| 2006/05/02 | 257 | 257 | 247 | 248 | 11,000 |
| 2006/05/01 | 247 | 247 | 247 | 247 | 1,000 |
| 2006/04/28 | 245 | 245 | 245 | 245 | 4,000 |
| 2006/04/27 | 243 | 243 | 243 | 243 | 1,000 |
| 2006/04/26 | 243 | 243 | 241 | 241 | 6,000 |
| 2006/04/25 | 243 | 243 | 243 | 243 | 10,000 |
| 2006/04/24 | 247 | 247 | 245 | 245 | 7,000 |
| 2006/04/21 | 250 | 255 | 247 | 247 | 23,000 |
| 2006/04/20 | 255 | 255 | 250 | 254 | 9,000 |
| 2006/04/19 | 251 | 252 | 251 | 252 | 2,000 |
| 2006/04/18 | 250 | 255 | 250 | 250 | 7,000 |
| 2006/04/17 | 250 | 250 | 250 | 250 | 5,000 |
| 2006/04/14 | 249 | 249 | 249 | 249 | 6,000 |
| 2006/04/13 | 257 | 261 | 254 | 254 | 20,000 |
| 2006/04/12 | 254 | 255 | 252 | 255 | 9,000 |
| 2006/04/11 | 258 | 259 | 254 | 254 | 14,000 |
| 2006/04/10 | 256 | 256 | 252 | 252 | 16,000 |
| 2006/04/07 | 250 | 257 | 250 | 255 | 18,000 |
| 2006/04/06 | 247 | 250 | 247 | 250 | 6,000 |
| 2006/04/05 | 253 | 253 | 253 | 253 | 2,000 |
| 2006/04/04 | 257 | 257 | 256 | 256 | 14,000 |
| 2006/04/03 | 251 | 258 | 250 | 252 | 29,000 |
| 2006/03/31 | 249 | 250 | 248 | 250 | 22,000 |
| 2006/03/30 | 249 | 249 | 249 | 249 | 3,000 |
| 2006/03/29 | 248 | 250 | 248 | 250 | 5,000 |
| 2006/03/28 | 246 | 246 | 246 | 246 | 3,000 |
| 2006/03/27 | 247 | 247 | 246 | 246 | 5,000 |
| 2006/03/24 | 245 | 247 | 245 | 247 | 5,000 |
| 2006/03/23 | 245 | 250 | 245 | 250 | 5,000 |
| 2006/03/20 | 255 | 255 | 250 | 250 | 2,000 |
| 2006/03/17 | 245 | 245 | 244 | 245 | 4,000 |
| 2006/03/16 | 246 | 246 | 245 | 245 | 3,000 |
| 2006/03/15 | 247 | 247 | 245 | 245 | 14,000 |
| 2006/03/14 | 252 | 252 | 252 | 252 | 1,000 |
| 2006/03/13 | 258 | 258 | 250 | 250 | 4,000 |
| 2006/03/10 | 236 | 250 | 236 | 250 | 44,000 |
| 2006/03/09 | 242 | 246 | 242 | 246 | 4,000 |
| 2006/03/06 | 243 | 247 | 242 | 247 | 23,000 |
| 2006/03/03 | 256 | 261 | 251 | 251 | 14,000 |
| 2006/03/02 | 265 | 265 | 260 | 260 | 6,000 |
| 2006/03/01 | 260 | 262 | 260 | 260 | 4,000 |
| 2006/02/28 | 260 | 260 | 260 | 260 | 6,000 |
| 2006/02/27 | 263 | 263 | 260 | 260 | 10,000 |
| 2006/02/23 | 261 | 265 | 261 | 265 | 3,000 |
| 2006/02/22 | 263 | 263 | 263 | 263 | 1,000 |
| 2006/02/21 | 247 | 260 | 247 | 260 | 10,000 |
| 2006/02/20 | 250 | 255 | 248 | 248 | 21,000 |
| 2006/02/17 | 280 | 280 | 265 | 265 | 6,000 |
| 2006/02/15 | 286 | 286 | 286 | 286 | 3,000 |
| 2006/02/14 | 280 | 290 | 280 | 286 | 33,000 |
| 2006/02/13 | 288 | 290 | 275 | 280 | 27,000 |
| 2006/02/10 | 296 | 300 | 290 | 290 | 35,000 |
| 2006/02/09 | 293 | 295 | 293 | 293 | 30,000 |
| 2006/02/08 | 286 | 294 | 283 | 293 | 27,000 |
| 2006/02/07 | 285 | 289 | 285 | 285 | 16,000 |
| 2006/02/06 | 287 | 287 | 280 | 285 | 18,000 |
| 2006/02/03 | 290 | 295 | 280 | 290 | 18,000 |
| 2006/02/02 | 298 | 300 | 290 | 295 | 27,000 |
| 2006/02/01 | 295 | 299 | 288 | 295 | 63,000 |
| 2006/01/31 | 300 | 300 | 295 | 295 | 48,000 |
| 2006/01/30 | 284 | 313 | 284 | 296 | 184,000 |
| 2006/01/27 | 265 | 280 | 265 | 280 | 23,000 |
| 2006/01/26 | 259 | 261 | 259 | 261 | 3,000 |
| 2006/01/25 | 260 | 265 | 259 | 263 | 11,000 |
| 2006/01/24 | 246 | 268 | 246 | 258 | 28,000 |
| 2006/01/23 | 259 | 259 | 250 | 250 | 29,000 |
| 2006/01/20 | 272 | 272 | 260 | 260 | 18,000 |
| 2006/01/19 | 240 | 269 | 240 | 261 | 30,000 |
| 2006/01/18 | 273 | 273 | 240 | 245 | 75,000 |
| 2006/01/17 | 283 | 285 | 275 | 275 | 99,000 |
| 2006/01/16 | 294 | 310 | 293 | 298 | 170,000 |
| 2006/01/13 | 278 | 294 | 278 | 293 | 120,000 |
| 2006/01/12 | 271 | 274 | 264 | 274 | 49,000 |
| 2006/01/11 | 267 | 267 | 261 | 266 | 19,000 |
| 2006/01/10 | 265 | 272 | 265 | 269 | 51,000 |
| 2006/01/06 | 264 | 270 | 263 | 270 | 17,000 |
| 2006/01/05 | 259 | 271 | 259 | 263 | 64,000 |
| 2006/01/04 | 253 | 255 | 252 | 255 | 7,000 |