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 |
---|---|---|---|---|---|
2007/12/28 | 160 | 160 | 159 | 159 | 22,000 |
2007/12/27 | 156 | 160 | 156 | 160 | 14,000 |
2007/12/25 | 151 | 151 | 151 | 151 | 1,000 |
2007/12/21 | 150 | 150 | 150 | 150 | 1,000 |
2007/12/20 | 155 | 155 | 155 | 155 | 1,000 |
2007/12/17 | 159 | 159 | 159 | 159 | 5,000 |
2007/12/14 | 169 | 169 | 169 | 169 | 1,000 |
2007/12/13 | 169 | 169 | 169 | 169 | 1,000 |
2007/12/12 | 170 | 170 | 170 | 170 | 13,000 |
2007/12/11 | 166 | 176 | 166 | 176 | 4,000 |
2007/12/10 | 178 | 178 | 176 | 176 | 20,000 |
2007/12/07 | 171 | 171 | 168 | 168 | 5,000 |
2007/12/05 | 160 | 164 | 160 | 164 | 2,000 |
2007/12/04 | 168 | 168 | 160 | 160 | 4,000 |
2007/11/30 | 160 | 160 | 160 | 160 | 5,000 |
2007/11/29 | 159 | 160 | 159 | 160 | 4,000 |
2007/11/27 | 155 | 155 | 155 | 155 | 1,000 |
2007/11/21 | 155 | 155 | 155 | 155 | 1,000 |
2007/11/20 | 159 | 159 | 159 | 159 | 1,000 |
2007/11/14 | 155 | 155 | 155 | 155 | 1,000 |
2007/11/12 | 160 | 160 | 160 | 160 | 10,000 |
2007/11/09 | 164 | 164 | 159 | 160 | 8,000 |
2007/11/08 | 161 | 161 | 160 | 160 | 6,000 |
2007/11/06 | 165 | 165 | 165 | 165 | 1,000 |
2007/11/05 | 166 | 170 | 166 | 170 | 5,000 |
2007/11/02 | 173 | 173 | 173 | 173 | 3,000 |
2007/11/01 | 170 | 170 | 170 | 170 | 1,000 |
2007/10/31 | 166 | 170 | 166 | 170 | 4,000 |
2007/10/30 | 170 | 170 | 169 | 169 | 3,000 |
2007/10/29 | 169 | 169 | 169 | 169 | 2,000 |
2007/10/26 | 173 | 173 | 173 | 173 | 1,000 |
2007/10/19 | 170 | 170 | 170 | 170 | 1,000 |
2007/10/18 | 175 | 175 | 171 | 171 | 4,000 |
2007/10/17 | 172 | 172 | 172 | 172 | 1,000 |
2007/10/16 | 173 | 173 | 173 | 173 | 2,000 |
2007/10/15 | 183 | 183 | 180 | 180 | 11,000 |
2007/10/10 | 180 | 180 | 180 | 180 | 6,000 |
2007/10/09 | 172 | 179 | 172 | 179 | 2,000 |
2007/10/05 | 175 | 177 | 175 | 177 | 5,000 |
2007/10/04 | 174 | 174 | 174 | 174 | 2,000 |
2007/10/03 | 175 | 175 | 175 | 175 | 2,000 |
2007/10/02 | 181 | 181 | 181 | 181 | 13,000 |
2007/09/28 | 174 | 176 | 174 | 176 | 7,000 |
2007/09/26 | 175 | 175 | 175 | 175 | 1,000 |
2007/09/19 | 175 | 175 | 174 | 174 | 2,000 |
2007/09/13 | 177 | 177 | 176 | 176 | 2,000 |
2007/09/10 | 187 | 189 | 187 | 189 | 6,000 |
2007/09/07 | 181 | 182 | 181 | 182 | 2,000 |
2007/09/05 | 180 | 180 | 180 | 180 | 1,000 |
2007/09/04 | 187 | 187 | 187 | 187 | 3,000 |
2007/09/03 | 177 | 177 | 177 | 177 | 1,000 |
2007/08/31 | 176 | 176 | 176 | 176 | 1,000 |
2007/08/30 | 174 | 174 | 174 | 174 | 2,000 |
2007/08/24 | 180 | 180 | 180 | 180 | 1,000 |
2007/08/22 | 179 | 179 | 179 | 179 | 2,000 |
2007/08/20 | 185 | 185 | 185 | 185 | 1,000 |
2007/08/15 | 185 | 185 | 185 | 185 | 1,000 |
2007/08/13 | 185 | 185 | 185 | 185 | 1,000 |
2007/08/10 | 189 | 189 | 189 | 189 | 4,000 |
2007/08/09 | 186 | 186 | 184 | 184 | 3,000 |
2007/08/06 | 181 | 187 | 181 | 187 | 3,000 |
2007/08/03 | 183 | 183 | 183 | 183 | 1,000 |
2007/08/02 | 189 | 189 | 189 | 189 | 5,000 |
2007/08/01 | 186 | 186 | 184 | 184 | 3,000 |
2007/07/31 | 186 | 187 | 186 | 187 | 2,000 |
2007/07/30 | 187 | 187 | 187 | 187 | 1,000 |
2007/07/27 | 177 | 184 | 177 | 184 | 4,000 |
2007/07/26 | 179 | 179 | 179 | 179 | 1,000 |
2007/07/25 | 185 | 185 | 180 | 180 | 3,000 |
2007/07/24 | 183 | 183 | 183 | 183 | 4,000 |
2007/07/20 | 184 | 184 | 182 | 182 | 3,000 |
2007/07/18 | 194 | 194 | 186 | 186 | 4,000 |
2007/07/11 | 190 | 190 | 190 | 190 | 2,000 |
2007/07/10 | 194 | 194 | 190 | 192 | 7,000 |
2007/07/09 | 189 | 189 | 188 | 189 | 4,000 |
2007/07/06 | 186 | 186 | 186 | 186 | 1,000 |
2007/07/05 | 185 | 187 | 185 | 185 | 5,000 |
2007/07/04 | 193 | 193 | 182 | 188 | 17,000 |
2007/07/03 | 197 | 197 | 197 | 197 | 3,000 |
2007/07/02 | 194 | 195 | 190 | 190 | 8,000 |
2007/06/29 | 189 | 194 | 189 | 194 | 8,000 |
2007/06/28 | 191 | 191 | 190 | 190 | 3,000 |
2007/06/22 | 195 | 195 | 195 | 195 | 1,000 |
2007/06/21 | 190 | 190 | 190 | 190 | 1,000 |
2007/06/19 | 190 | 193 | 190 | 193 | 4,000 |
2007/06/18 | 190 | 190 | 190 | 190 | 1,000 |
2007/06/15 | 187 | 190 | 187 | 190 | 2,000 |
2007/06/14 | 187 | 187 | 182 | 182 | 5,000 |
2007/06/08 | 197 | 201 | 195 | 195 | 28,000 |
2007/06/07 | 187 | 192 | 186 | 192 | 8,000 |
2007/06/06 | 186 | 186 | 185 | 185 | 2,000 |
2007/06/05 | 186 | 186 | 186 | 186 | 2,000 |
2007/06/04 | 187 | 187 | 187 | 187 | 6,000 |
2007/06/01 | 186 | 186 | 186 | 186 | 1,000 |
2007/05/31 | 182 | 182 | 182 | 182 | 1,000 |
2007/05/30 | 181 | 181 | 181 | 181 | 5,000 |
2007/05/29 | 181 | 181 | 181 | 181 | 1,000 |
2007/05/28 | 180 | 180 | 180 | 180 | 1,000 |
2007/05/21 | 181 | 181 | 181 | 181 | 1,000 |
2007/05/18 | 184 | 184 | 184 | 184 | 1,000 |
2007/05/17 | 185 | 185 | 183 | 183 | 7,000 |
2007/05/16 | 190 | 190 | 185 | 185 | 3,000 |
2007/05/15 | 185 | 185 | 185 | 185 | 1,000 |
2007/05/14 | 188 | 188 | 183 | 183 | 4,000 |
2007/05/11 | 189 | 202 | 189 | 198 | 17,000 |
2007/05/10 | 191 | 219 | 191 | 219 | 18,000 |
2007/05/08 | 185 | 185 | 185 | 185 | 4,000 |
2007/05/07 | 180 | 185 | 180 | 185 | 4,000 |
2007/05/02 | 183 | 183 | 183 | 183 | 4,000 |
2007/05/01 | 180 | 180 | 178 | 178 | 3,000 |
2007/04/25 | 184 | 184 | 177 | 177 | 3,000 |
2007/04/24 | 175 | 175 | 175 | 175 | 1,000 |
2007/04/20 | 180 | 181 | 180 | 180 | 19,000 |
2007/04/19 | 184 | 184 | 184 | 184 | 1,000 |
2007/04/18 | 188 | 188 | 188 | 188 | 4,000 |
2007/04/17 | 185 | 185 | 185 | 185 | 1,000 |
2007/04/16 | 188 | 188 | 181 | 182 | 6,000 |
2007/04/12 | 187 | 187 | 187 | 187 | 3,000 |
2007/04/11 | 188 | 188 | 188 | 188 | 1,000 |
2007/04/10 | 192 | 192 | 192 | 192 | 5,000 |
2007/04/09 | 190 | 190 | 190 | 190 | 1,000 |
2007/04/06 | 190 | 190 | 190 | 190 | 1,000 |
2007/04/04 | 186 | 186 | 186 | 186 | 1,000 |
2007/04/03 | 190 | 190 | 190 | 190 | 5,000 |
2007/04/02 | 186 | 190 | 186 | 190 | 7,000 |
2007/03/30 | 186 | 186 | 186 | 186 | 1,000 |
2007/03/29 | 185 | 185 | 185 | 185 | 2,000 |
2007/03/28 | 185 | 185 | 185 | 185 | 2,000 |
2007/03/27 | 185 | 185 | 185 | 185 | 1,000 |
2007/03/26 | 189 | 189 | 189 | 189 | 2,000 |
2007/03/22 | 189 | 189 | 187 | 187 | 5,000 |
2007/03/20 | 191 | 191 | 190 | 190 | 8,000 |
2007/03/19 | 190 | 190 | 190 | 190 | 1,000 |
2007/03/15 | 188 | 188 | 188 | 188 | 1,000 |
2007/03/14 | 190 | 190 | 189 | 189 | 4,000 |
2007/03/13 | 194 | 194 | 193 | 193 | 4,000 |
2007/03/09 | 194 | 194 | 192 | 192 | 7,000 |
2007/03/08 | 190 | 190 | 190 | 190 | 1,000 |
2007/03/07 | 195 | 195 | 190 | 190 | 5,000 |
2007/03/05 | 190 | 190 | 185 | 185 | 9,000 |
2007/03/02 | 196 | 196 | 192 | 192 | 4,000 |
2007/03/01 | 190 | 192 | 190 | 192 | 4,000 |
2007/02/28 | 191 | 191 | 188 | 188 | 6,000 |
2007/02/27 | 191 | 192 | 190 | 192 | 4,000 |
2007/02/26 | 191 | 191 | 190 | 190 | 3,000 |
2007/02/23 | 192 | 192 | 190 | 190 | 8,000 |
2007/02/22 | 192 | 192 | 190 | 190 | 3,000 |
2007/02/21 | 192 | 192 | 190 | 190 | 2,000 |
2007/02/20 | 192 | 192 | 192 | 192 | 2,000 |
2007/02/19 | 195 | 195 | 195 | 195 | 5,000 |
2007/02/16 | 189 | 195 | 189 | 195 | 5,000 |
2007/02/15 | 196 | 197 | 196 | 196 | 4,000 |
2007/02/14 | 196 | 198 | 191 | 198 | 11,000 |
2007/02/13 | 197 | 197 | 197 | 197 | 4,000 |
2007/02/09 | 196 | 197 | 196 | 197 | 9,000 |
2007/02/08 | 192 | 192 | 192 | 192 | 3,000 |
2007/02/07 | 188 | 189 | 188 | 189 | 2,000 |
2007/02/06 | 188 | 190 | 188 | 188 | 4,000 |
2007/02/05 | 188 | 190 | 188 | 190 | 7,000 |
2007/02/02 | 194 | 198 | 188 | 188 | 20,000 |
2007/02/01 | 190 | 190 | 190 | 190 | 6,000 |
2007/01/31 | 190 | 190 | 190 | 190 | 5,000 |
2007/01/30 | 187 | 192 | 187 | 187 | 5,000 |
2007/01/29 | 187 | 187 | 187 | 187 | 6,000 |
2007/01/25 | 190 | 190 | 187 | 188 | 5,000 |
2007/01/24 | 186 | 187 | 186 | 187 | 7,000 |
2007/01/23 | 195 | 195 | 191 | 191 | 11,000 |
2007/01/22 | 198 | 198 | 194 | 195 | 3,000 |
2007/01/19 | 197 | 198 | 197 | 198 | 2,000 |
2007/01/18 | 197 | 197 | 190 | 190 | 2,000 |
2007/01/16 | 190 | 190 | 190 | 190 | 1,000 |
2007/01/12 | 190 | 190 | 190 | 190 | 1,000 |
2007/01/11 | 195 | 195 | 195 | 195 | 1,000 |
2007/01/10 | 201 | 201 | 190 | 190 | 16,000 |
2007/01/05 | 199 | 199 | 186 | 188 | 6,000 |
2007/01/04 | 195 | 195 | 195 | 195 | 1,000 |