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 |
---|---|---|---|---|---|
2008/12/30 | 115 | 115 | 115 | 115 | 3,000 |
2008/12/29 | 105 | 115 | 105 | 115 | 4,000 |
2008/12/26 | 109 | 110 | 100 | 110 | 8,000 |
2008/12/25 | 108 | 114 | 108 | 114 | 4,000 |
2008/12/24 | 114 | 116 | 107 | 113 | 4,000 |
2008/12/22 | 107 | 109 | 107 | 109 | 9,000 |
2008/12/19 | 106 | 107 | 106 | 107 | 2,000 |
2008/12/18 | 116 | 116 | 106 | 106 | 2,000 |
2008/12/17 | 105 | 105 | 105 | 105 | 1,000 |
2008/12/16 | 108 | 108 | 105 | 105 | 3,000 |
2008/12/15 | 106 | 110 | 106 | 110 | 3,000 |
2008/12/11 | 120 | 120 | 115 | 115 | 4,000 |
2008/12/10 | 127 | 127 | 120 | 120 | 35,000 |
2008/12/09 | 115 | 118 | 112 | 118 | 8,000 |
2008/12/08 | 105 | 110 | 105 | 110 | 2,000 |
2008/12/05 | 102 | 102 | 102 | 102 | 3,000 |
2008/12/04 | 105 | 107 | 105 | 107 | 3,000 |
2008/12/03 | 107 | 107 | 102 | 102 | 6,000 |
2008/12/02 | 112 | 112 | 102 | 102 | 6,000 |
2008/11/28 | 103 | 107 | 103 | 105 | 13,000 |
2008/11/27 | 101 | 101 | 101 | 101 | 1,000 |
2008/11/25 | 97 | 97 | 97 | 97 | 1,000 |
2008/11/21 | 104 | 104 | 96 | 97 | 8,000 |
2008/11/19 | 102 | 104 | 102 | 104 | 3,000 |
2008/11/18 | 107 | 107 | 107 | 107 | 1,000 |
2008/11/14 | 105 | 105 | 101 | 101 | 3,000 |
2008/11/13 | 105 | 105 | 105 | 105 | 1,000 |
2008/11/11 | 105 | 105 | 105 | 105 | 1,000 |
2008/11/10 | 120 | 124 | 108 | 108 | 9,000 |
2008/11/07 | 103 | 110 | 102 | 110 | 3,000 |
2008/11/06 | 106 | 107 | 106 | 107 | 4,000 |
2008/11/05 | 104 | 106 | 104 | 106 | 5,000 |
2008/10/31 | 97 | 97 | 97 | 97 | 1,000 |
2008/10/29 | 105 | 105 | 96 | 96 | 13,000 |
2008/10/27 | 105 | 105 | 105 | 105 | 5,000 |
2008/10/24 | 105 | 105 | 105 | 105 | 2,000 |
2008/10/23 | 105 | 105 | 105 | 105 | 1,000 |
2008/10/22 | 114 | 114 | 114 | 114 | 1,000 |
2008/10/21 | 108 | 125 | 108 | 114 | 7,000 |
2008/10/20 | 100 | 105 | 98 | 105 | 14,000 |
2008/10/17 | 91 | 91 | 91 | 91 | 1,000 |
2008/10/16 | 86 | 87 | 84 | 87 | 3,000 |
2008/10/15 | 91 | 92 | 86 | 87 | 10,000 |
2008/10/14 | 87 | 90 | 83 | 85 | 19,000 |
2008/10/10 | 77 | 81 | 64 | 72 | 60,000 |
2008/10/09 | 88 | 88 | 83 | 87 | 8,000 |
2008/10/08 | 89 | 100 | 80 | 85 | 61,000 |
2008/10/07 | 110 | 110 | 106 | 107 | 10,000 |
2008/10/06 | 114 | 114 | 114 | 114 | 4,000 |
2008/10/03 | 122 | 122 | 122 | 122 | 2,000 |
2008/10/02 | 142 | 142 | 123 | 123 | 5,000 |
2008/09/30 | 121 | 121 | 121 | 121 | 5,000 |
2008/09/29 | 126 | 126 | 126 | 126 | 1,000 |
2008/09/24 | 121 | 121 | 121 | 121 | 4,000 |
2008/09/22 | 117 | 117 | 116 | 116 | 2,000 |
2008/09/19 | 118 | 123 | 115 | 115 | 3,000 |
2008/09/18 | 125 | 125 | 123 | 123 | 2,000 |
2008/09/17 | 122 | 125 | 122 | 125 | 8,000 |
2008/09/16 | 124 | 124 | 116 | 121 | 13,000 |
2008/09/12 | 124 | 124 | 124 | 124 | 1,000 |
2008/09/10 | 137 | 137 | 137 | 137 | 7,000 |
2008/09/09 | 130 | 132 | 130 | 132 | 2,000 |
2008/09/08 | 134 | 134 | 134 | 134 | 1,000 |
2008/09/05 | 120 | 121 | 120 | 120 | 5,000 |
2008/09/04 | 130 | 130 | 130 | 130 | 1,000 |
2008/09/03 | 128 | 128 | 128 | 128 | 1,000 |
2008/09/02 | 132 | 132 | 132 | 132 | 7,000 |
2008/09/01 | 129 | 129 | 129 | 129 | 3,000 |
2008/08/28 | 127 | 128 | 127 | 128 | 3,000 |
2008/08/27 | 128 | 128 | 128 | 128 | 3,000 |
2008/08/26 | 128 | 128 | 128 | 128 | 1,000 |
2008/08/22 | 126 | 127 | 126 | 127 | 3,000 |
2008/08/21 | 127 | 127 | 127 | 127 | 1,000 |
2008/08/20 | 127 | 127 | 127 | 127 | 3,000 |
2008/08/19 | 138 | 138 | 138 | 138 | 1,000 |
2008/08/18 | 135 | 135 | 130 | 134 | 9,000 |
2008/08/15 | 138 | 138 | 136 | 136 | 2,000 |
2008/08/08 | 142 | 143 | 142 | 143 | 6,000 |
2008/08/07 | 144 | 144 | 142 | 142 | 4,000 |
2008/08/06 | 143 | 145 | 143 | 145 | 2,000 |
2008/08/05 | 140 | 140 | 140 | 140 | 1,000 |
2008/08/04 | 138 | 138 | 138 | 138 | 3,000 |
2008/08/01 | 138 | 138 | 138 | 138 | 2,000 |
2008/07/31 | 141 | 141 | 141 | 141 | 1,000 |
2008/07/30 | 140 | 140 | 140 | 140 | 1,000 |
2008/07/24 | 137 | 137 | 137 | 137 | 1,000 |
2008/07/23 | 142 | 142 | 142 | 142 | 2,000 |
2008/07/18 | 143 | 143 | 142 | 142 | 3,000 |
2008/07/17 | 128 | 130 | 128 | 130 | 6,000 |
2008/07/16 | 138 | 138 | 138 | 138 | 1,000 |
2008/07/10 | 144 | 148 | 144 | 148 | 8,000 |
2008/07/09 | 148 | 148 | 145 | 145 | 5,000 |
2008/07/08 | 140 | 140 | 140 | 140 | 2,000 |
2008/07/04 | 136 | 136 | 136 | 136 | 1,000 |
2008/07/03 | 136 | 136 | 136 | 136 | 1,000 |
2008/07/02 | 139 | 139 | 136 | 136 | 5,000 |
2008/07/01 | 136 | 136 | 136 | 136 | 2,000 |
2008/06/30 | 137 | 137 | 136 | 136 | 2,000 |
2008/06/27 | 135 | 135 | 135 | 135 | 1,000 |
2008/06/26 | 137 | 137 | 131 | 131 | 6,000 |
2008/06/23 | 141 | 141 | 141 | 141 | 1,000 |
2008/06/18 | 145 | 145 | 145 | 145 | 1,000 |
2008/06/17 | 143 | 143 | 143 | 143 | 1,000 |
2008/06/12 | 148 | 148 | 148 | 148 | 1,000 |
2008/06/11 | 143 | 143 | 143 | 143 | 1,000 |
2008/06/10 | 148 | 148 | 143 | 148 | 26,000 |
2008/06/09 | 136 | 139 | 136 | 139 | 22,000 |
2008/06/06 | 143 | 143 | 143 | 143 | 2,000 |
2008/06/05 | 145 | 145 | 141 | 142 | 4,000 |
2008/06/04 | 146 | 146 | 146 | 146 | 1,000 |
2008/06/03 | 148 | 148 | 148 | 148 | 4,000 |
2008/06/02 | 147 | 147 | 147 | 147 | 1,000 |
2008/05/20 | 148 | 149 | 148 | 149 | 2,000 |
2008/05/16 | 141 | 141 | 141 | 141 | 1,000 |
2008/05/12 | 142 | 142 | 142 | 142 | 1,000 |
2008/05/09 | 152 | 152 | 152 | 152 | 5,000 |
2008/05/08 | 146 | 146 | 146 | 146 | 1,000 |
2008/05/07 | 150 | 150 | 142 | 145 | 3,000 |
2008/05/02 | 144 | 144 | 144 | 144 | 4,000 |
2008/05/01 | 140 | 144 | 140 | 144 | 2,000 |
2008/04/30 | 138 | 138 | 138 | 138 | 1,000 |
2008/04/28 | 139 | 139 | 139 | 139 | 2,000 |
2008/04/25 | 130 | 131 | 130 | 131 | 3,000 |
2008/04/24 | 130 | 130 | 130 | 130 | 1,000 |
2008/04/23 | 130 | 134 | 130 | 134 | 4,000 |
2008/04/21 | 140 | 140 | 140 | 140 | 1,000 |
2008/04/18 | 144 | 144 | 144 | 144 | 1,000 |
2008/04/10 | 143 | 143 | 143 | 143 | 7,000 |
2008/04/09 | 140 | 140 | 140 | 140 | 1,000 |
2008/04/08 | 139 | 139 | 138 | 138 | 2,000 |
2008/04/03 | 136 | 136 | 136 | 136 | 1,000 |
2008/04/02 | 146 | 146 | 146 | 146 | 3,000 |
2008/04/01 | 149 | 149 | 146 | 146 | 2,000 |
2008/03/31 | 150 | 153 | 150 | 153 | 20,000 |
2008/03/26 | 130 | 130 | 130 | 130 | 1,000 |
2008/03/25 | 127 | 127 | 107 | 120 | 23,000 |
2008/03/21 | 137 | 137 | 135 | 137 | 5,000 |
2008/03/19 | 145 | 145 | 145 | 145 | 1,000 |
2008/03/18 | 146 | 146 | 146 | 146 | 1,000 |
2008/03/13 | 136 | 136 | 136 | 136 | 1,000 |
2008/03/12 | 141 | 146 | 141 | 146 | 4,000 |
2008/03/11 | 149 | 150 | 149 | 150 | 6,000 |
2008/03/10 | 151 | 154 | 151 | 154 | 7,000 |
2008/03/07 | 150 | 150 | 146 | 146 | 5,000 |
2008/03/04 | 149 | 149 | 149 | 149 | 3,000 |
2008/03/03 | 142 | 142 | 142 | 142 | 1,000 |
2008/02/27 | 150 | 150 | 150 | 150 | 1,000 |
2008/02/22 | 140 | 140 | 140 | 140 | 27,000 |
2008/02/21 | 140 | 140 | 140 | 140 | 1,000 |
2008/02/20 | 138 | 138 | 138 | 138 | 4,000 |
2008/02/19 | 138 | 138 | 138 | 138 | 1,000 |
2008/02/15 | 135 | 135 | 135 | 135 | 3,000 |
2008/02/13 | 136 | 137 | 135 | 135 | 3,000 |
2008/02/08 | 132 | 138 | 132 | 138 | 8,000 |
2008/02/07 | 130 | 130 | 130 | 130 | 4,000 |
2008/02/06 | 129 | 129 | 129 | 129 | 2,000 |
2008/02/05 | 136 | 136 | 134 | 134 | 3,000 |
2008/02/04 | 137 | 137 | 136 | 136 | 5,000 |
2008/02/01 | 140 | 140 | 139 | 139 | 2,000 |
2008/01/30 | 137 | 137 | 133 | 133 | 2,000 |
2008/01/25 | 130 | 140 | 130 | 140 | 4,000 |
2008/01/18 | 127 | 140 | 127 | 140 | 8,000 |
2008/01/17 | 130 | 130 | 130 | 130 | 2,000 |
2008/01/16 | 130 | 130 | 127 | 127 | 4,000 |
2008/01/15 | 140 | 145 | 135 | 135 | 74,000 |
2008/01/11 | 149 | 149 | 145 | 145 | 35,000 |
2008/01/10 | 152 | 152 | 152 | 152 | 6,000 |
2008/01/09 | 154 | 154 | 152 | 153 | 10,000 |
2008/01/08 | 153 | 153 | 153 | 153 | 1,000 |
2008/01/07 | 159 | 159 | 159 | 159 | 3,000 |