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 |
---|---|---|---|---|---|
2009/12/30 | 124 | 124 | 124 | 124 | 2,000 |
2009/12/29 | 121 | 121 | 121 | 121 | 1,000 |
2009/12/28 | 125 | 125 | 125 | 125 | 1,000 |
2009/12/24 | 117 | 117 | 117 | 117 | 1,000 |
2009/12/22 | 119 | 120 | 119 | 119 | 3,000 |
2009/12/16 | 121 | 121 | 121 | 121 | 1,000 |
2009/12/11 | 121 | 121 | 121 | 121 | 1,000 |
2009/12/10 | 124 | 125 | 124 | 125 | 37,000 |
2009/12/09 | 124 | 129 | 124 | 128 | 14,000 |
2009/12/08 | 121 | 124 | 121 | 124 | 10,000 |
2009/12/07 | 121 | 122 | 121 | 122 | 4,000 |
2009/12/04 | 120 | 121 | 120 | 120 | 6,000 |
2009/12/03 | 119 | 120 | 119 | 120 | 4,000 |
2009/12/02 | 120 | 120 | 119 | 119 | 5,000 |
2009/12/01 | 119 | 119 | 119 | 119 | 6,000 |
2009/11/27 | 118 | 118 | 117 | 117 | 13,000 |
2009/11/24 | 120 | 120 | 120 | 120 | 1,000 |
2009/11/18 | 121 | 121 | 119 | 119 | 4,000 |
2009/11/16 | 125 | 125 | 125 | 125 | 1,000 |
2009/11/13 | 121 | 121 | 121 | 121 | 2,000 |
2009/11/12 | 121 | 121 | 121 | 121 | 1,000 |
2009/11/10 | 124 | 125 | 124 | 125 | 9,000 |
2009/11/09 | 124 | 125 | 124 | 124 | 4,000 |
2009/11/04 | 123 | 123 | 123 | 123 | 4,000 |
2009/11/02 | 118 | 125 | 118 | 125 | 7,000 |
2009/10/30 | 120 | 120 | 120 | 120 | 1,000 |
2009/10/28 | 120 | 121 | 120 | 121 | 2,000 |
2009/10/27 | 120 | 120 | 119 | 119 | 3,000 |
2009/10/23 | 118 | 123 | 118 | 123 | 7,000 |
2009/10/22 | 121 | 121 | 121 | 121 | 1,000 |
2009/10/21 | 121 | 123 | 121 | 123 | 2,000 |
2009/10/20 | 122 | 122 | 121 | 121 | 4,000 |
2009/10/19 | 121 | 122 | 121 | 122 | 3,000 |
2009/10/16 | 121 | 121 | 121 | 121 | 1,000 |
2009/10/15 | 120 | 125 | 120 | 125 | 2,000 |
2009/10/14 | 121 | 121 | 121 | 121 | 1,000 |
2009/10/13 | 122 | 122 | 122 | 122 | 1,000 |
2009/10/09 | 122 | 123 | 122 | 123 | 11,000 |
2009/10/08 | 120 | 125 | 120 | 125 | 5,000 |
2009/10/06 | 118 | 118 | 118 | 118 | 1,000 |
2009/10/05 | 115 | 118 | 115 | 118 | 3,000 |
2009/10/02 | 122 | 122 | 118 | 118 | 7,000 |
2009/10/01 | 120 | 120 | 120 | 120 | 1,000 |
2009/09/30 | 119 | 125 | 119 | 125 | 2,000 |
2009/09/28 | 117 | 124 | 117 | 124 | 5,000 |
2009/09/25 | 125 | 125 | 125 | 125 | 1,000 |
2009/09/24 | 129 | 129 | 129 | 129 | 1,000 |
2009/09/18 | 125 | 125 | 125 | 125 | 6,000 |
2009/09/17 | 127 | 127 | 127 | 127 | 1,000 |
2009/09/16 | 127 | 127 | 127 | 127 | 1,000 |
2009/09/15 | 125 | 125 | 125 | 125 | 4,000 |
2009/09/14 | 130 | 130 | 130 | 130 | 1,000 |
2009/09/10 | 130 | 133 | 130 | 133 | 11,000 |
2009/09/09 | 126 | 129 | 126 | 127 | 3,000 |
2009/09/08 | 127 | 127 | 126 | 126 | 4,000 |
2009/09/07 | 123 | 129 | 123 | 129 | 4,000 |
2009/09/04 | 125 | 125 | 125 | 125 | 1,000 |
2009/09/03 | 125 | 125 | 125 | 125 | 2,000 |
2009/09/02 | 124 | 126 | 123 | 126 | 9,000 |
2009/09/01 | 124 | 129 | 124 | 126 | 5,000 |
2009/08/31 | 125 | 128 | 124 | 128 | 4,000 |
2009/08/28 | 123 | 124 | 123 | 124 | 2,000 |
2009/08/27 | 124 | 124 | 124 | 124 | 3,000 |
2009/08/25 | 121 | 126 | 121 | 126 | 4,000 |
2009/08/24 | 124 | 124 | 123 | 123 | 4,000 |
2009/08/21 | 123 | 126 | 123 | 126 | 14,000 |
2009/08/20 | 127 | 127 | 127 | 127 | 1,000 |
2009/08/19 | 135 | 137 | 135 | 137 | 11,000 |
2009/08/18 | 129 | 129 | 129 | 129 | 1,000 |
2009/08/17 | 125 | 125 | 125 | 125 | 1,000 |
2009/08/14 | 125 | 125 | 125 | 125 | 2,000 |
2009/08/13 | 125 | 125 | 124 | 124 | 5,000 |
2009/08/12 | 124 | 124 | 124 | 124 | 2,000 |
2009/08/11 | 126 | 126 | 125 | 125 | 3,000 |
2009/08/10 | 127 | 128 | 126 | 128 | 14,000 |
2009/08/07 | 125 | 126 | 124 | 126 | 7,000 |
2009/08/06 | 124 | 124 | 123 | 124 | 3,000 |
2009/08/05 | 121 | 123 | 121 | 123 | 5,000 |
2009/08/04 | 123 | 123 | 123 | 123 | 4,000 |
2009/08/03 | 121 | 121 | 119 | 119 | 3,000 |
2009/07/31 | 118 | 121 | 118 | 121 | 2,000 |
2009/07/30 | 117 | 119 | 117 | 119 | 2,000 |
2009/07/29 | 118 | 118 | 117 | 117 | 3,000 |
2009/07/27 | 116 | 119 | 116 | 119 | 3,000 |
2009/07/24 | 117 | 117 | 117 | 117 | 1,000 |
2009/07/22 | 117 | 122 | 117 | 122 | 3,000 |
2009/07/21 | 116 | 118 | 116 | 118 | 2,000 |
2009/07/16 | 116 | 116 | 116 | 116 | 1,000 |
2009/07/15 | 115 | 115 | 115 | 115 | 1,000 |
2009/07/13 | 119 | 119 | 118 | 118 | 3,000 |
2009/07/10 | 120 | 123 | 119 | 119 | 16,000 |
2009/07/09 | 126 | 126 | 123 | 125 | 4,000 |
2009/07/08 | 124 | 125 | 123 | 125 | 3,000 |
2009/07/07 | 122 | 125 | 122 | 125 | 2,000 |
2009/07/06 | 120 | 120 | 120 | 120 | 1,000 |
2009/07/03 | 121 | 121 | 119 | 119 | 3,000 |
2009/07/02 | 123 | 123 | 122 | 122 | 5,000 |
2009/07/01 | 121 | 124 | 121 | 124 | 2,000 |
2009/06/30 | 121 | 125 | 120 | 121 | 8,000 |
2009/06/29 | 119 | 120 | 119 | 119 | 4,000 |
2009/06/26 | 120 | 123 | 117 | 117 | 5,000 |
2009/06/25 | 116 | 116 | 116 | 116 | 1,000 |
2009/06/24 | 118 | 118 | 118 | 118 | 3,000 |
2009/06/23 | 114 | 118 | 114 | 118 | 3,000 |
2009/06/22 | 115 | 118 | 115 | 118 | 4,000 |
2009/06/19 | 116 | 116 | 116 | 116 | 3,000 |
2009/06/18 | 129 | 129 | 114 | 115 | 19,000 |
2009/06/17 | 117 | 119 | 117 | 119 | 6,000 |
2009/06/16 | 125 | 125 | 119 | 119 | 23,000 |
2009/06/15 | 125 | 125 | 125 | 125 | 3,000 |
2009/06/12 | 118 | 120 | 118 | 120 | 2,000 |
2009/06/11 | 122 | 122 | 122 | 122 | 1,000 |
2009/06/10 | 121 | 127 | 121 | 127 | 39,000 |
2009/06/09 | 125 | 130 | 122 | 129 | 14,000 |
2009/06/08 | 121 | 125 | 121 | 124 | 11,000 |
2009/06/05 | 124 | 124 | 122 | 122 | 3,000 |
2009/06/04 | 119 | 120 | 119 | 119 | 5,000 |
2009/06/03 | 122 | 122 | 118 | 118 | 25,000 |
2009/06/02 | 124 | 125 | 123 | 124 | 13,000 |
2009/06/01 | 117 | 121 | 117 | 120 | 3,000 |
2009/05/29 | 115 | 115 | 115 | 115 | 1,000 |
2009/05/27 | 114 | 118 | 114 | 118 | 2,000 |
2009/05/26 | 110 | 115 | 110 | 114 | 3,000 |
2009/05/25 | 108 | 109 | 108 | 109 | 4,000 |
2009/05/22 | 113 | 113 | 109 | 109 | 3,000 |
2009/05/21 | 115 | 115 | 115 | 115 | 1,000 |
2009/05/19 | 122 | 122 | 122 | 122 | 1,000 |
2009/05/18 | 115 | 115 | 115 | 115 | 1,000 |
2009/05/15 | 114 | 115 | 114 | 115 | 4,000 |
2009/05/14 | 113 | 113 | 113 | 113 | 1,000 |
2009/05/13 | 111 | 113 | 111 | 113 | 2,000 |
2009/05/11 | 110 | 115 | 110 | 115 | 2,000 |
2009/05/08 | 122 | 122 | 122 | 122 | 9,000 |
2009/05/07 | 112 | 112 | 111 | 112 | 9,000 |
2009/05/01 | 103 | 103 | 103 | 103 | 1,000 |
2009/04/30 | 105 | 110 | 104 | 104 | 4,000 |
2009/04/27 | 104 | 109 | 104 | 109 | 2,000 |
2009/04/24 | 104 | 106 | 103 | 106 | 7,000 |
2009/04/23 | 108 | 108 | 108 | 108 | 1,000 |
2009/04/22 | 103 | 106 | 103 | 106 | 2,000 |
2009/04/21 | 104 | 104 | 104 | 104 | 1,000 |
2009/04/20 | 105 | 105 | 105 | 105 | 3,000 |
2009/04/17 | 103 | 105 | 103 | 105 | 4,000 |
2009/04/16 | 105 | 105 | 105 | 105 | 5,000 |
2009/04/14 | 109 | 109 | 106 | 106 | 7,000 |
2009/04/13 | 113 | 113 | 113 | 113 | 2,000 |
2009/04/10 | 113 | 113 | 113 | 113 | 10,000 |
2009/04/09 | 109 | 113 | 108 | 113 | 7,000 |
2009/04/08 | 106 | 111 | 106 | 111 | 4,000 |
2009/04/07 | 107 | 107 | 107 | 107 | 4,000 |
2009/04/06 | 106 | 106 | 106 | 106 | 1,000 |
2009/04/03 | 113 | 115 | 110 | 110 | 8,000 |
2009/04/02 | 115 | 115 | 115 | 115 | 5,000 |
2009/04/01 | 107 | 120 | 107 | 114 | 15,000 |
2009/03/31 | 105 | 105 | 105 | 105 | 2,000 |
2009/03/27 | 102 | 102 | 102 | 102 | 1,000 |
2009/03/26 | 102 | 102 | 102 | 102 | 1,000 |
2009/03/24 | 103 | 103 | 103 | 103 | 1,000 |
2009/03/23 | 108 | 108 | 108 | 108 | 3,000 |
2009/03/19 | 103 | 103 | 103 | 103 | 1,000 |
2009/03/18 | 109 | 109 | 103 | 103 | 2,000 |
2009/03/17 | 100 | 105 | 100 | 105 | 2,000 |
2009/03/16 | 100 | 100 | 100 | 100 | 1,000 |
2009/03/13 | 100 | 100 | 100 | 100 | 7,000 |
2009/03/12 | 104 | 104 | 100 | 100 | 2,000 |
2009/03/11 | 109 | 109 | 109 | 109 | 1,000 |
2009/03/10 | 110 | 110 | 109 | 109 | 10,000 |
2009/03/09 | 111 | 111 | 110 | 110 | 3,000 |
2009/03/06 | 111 | 111 | 110 | 110 | 2,000 |
2009/03/05 | 104 | 108 | 104 | 108 | 2,000 |
2009/03/04 | 105 | 105 | 104 | 104 | 4,000 |
2009/03/03 | 115 | 115 | 115 | 115 | 4,000 |
2009/03/02 | 104 | 110 | 102 | 110 | 3,000 |
2009/02/27 | 100 | 110 | 100 | 110 | 4,000 |
2009/02/26 | 100 | 100 | 100 | 100 | 1,000 |
2009/02/25 | 99 | 104 | 99 | 99 | 4,000 |
2009/02/24 | 105 | 105 | 105 | 105 | 1,000 |
2009/02/23 | 105 | 105 | 105 | 105 | 1,000 |
2009/02/20 | 110 | 110 | 110 | 110 | 1,000 |
2009/02/19 | 108 | 110 | 108 | 110 | 2,000 |
2009/02/18 | 115 | 115 | 115 | 115 | 1,000 |
2009/02/17 | 115 | 115 | 115 | 115 | 1,000 |
2009/02/16 | 103 | 112 | 103 | 112 | 2,000 |
2009/02/13 | 105 | 105 | 105 | 105 | 1,000 |
2009/02/12 | 112 | 112 | 112 | 112 | 5,000 |
2009/02/10 | 112 | 112 | 112 | 112 | 12,000 |
2009/02/09 | 115 | 119 | 114 | 115 | 9,000 |
2009/02/06 | 113 | 113 | 113 | 113 | 1,000 |
2009/02/05 | 106 | 106 | 106 | 106 | 1,000 |
2009/02/04 | 108 | 110 | 108 | 110 | 2,000 |
2009/02/03 | 108 | 108 | 108 | 108 | 4,000 |
2009/02/02 | 105 | 105 | 105 | 105 | 1,000 |
2009/01/30 | 107 | 107 | 105 | 105 | 3,000 |
2009/01/26 | 108 | 108 | 103 | 103 | 2,000 |
2009/01/23 | 102 | 102 | 102 | 102 | 1,000 |
2009/01/21 | 103 | 103 | 102 | 102 | 3,000 |
2009/01/20 | 111 | 111 | 106 | 106 | 2,000 |
2009/01/19 | 106 | 106 | 106 | 106 | 2,000 |
2009/01/16 | 104 | 104 | 103 | 103 | 2,000 |
2009/01/15 | 109 | 109 | 109 | 109 | 2,000 |
2009/01/14 | 114 | 114 | 109 | 109 | 4,000 |
2009/01/13 | 110 | 110 | 104 | 104 | 5,000 |
2009/01/09 | 119 | 124 | 109 | 110 | 17,000 |
2009/01/08 | 120 | 120 | 117 | 117 | 6,000 |
2009/01/07 | 117 | 117 | 117 | 117 | 4,000 |
2009/01/06 | 120 | 120 | 112 | 112 | 5,000 |
2009/01/05 | 117 | 117 | 117 | 117 | 1,000 |