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 |
|---|---|---|---|---|---|
| 2013/12/30 | 129 | 130 | 127 | 129 | 19,000 |
| 2013/12/27 | 124 | 128 | 124 | 128 | 16,000 |
| 2013/12/26 | 127 | 128 | 123 | 123 | 10,000 |
| 2013/12/25 | 124 | 125 | 124 | 125 | 17,000 |
| 2013/12/24 | 126 | 127 | 123 | 124 | 28,000 |
| 2013/12/20 | 125 | 127 | 125 | 127 | 13,000 |
| 2013/12/19 | 127 | 127 | 126 | 127 | 12,000 |
| 2013/12/18 | 129 | 129 | 127 | 128 | 16,000 |
| 2013/12/17 | 129 | 129 | 128 | 129 | 12,000 |
| 2013/12/16 | 130 | 130 | 130 | 130 | 7,000 |
| 2013/12/13 | 131 | 131 | 131 | 131 | 1,000 |
| 2013/12/12 | 131 | 131 | 130 | 130 | 5,000 |
| 2013/12/11 | 130 | 130 | 130 | 130 | 1,000 |
| 2013/12/10 | 131 | 131 | 130 | 131 | 45,000 |
| 2013/12/09 | 131 | 133 | 130 | 130 | 20,000 |
| 2013/12/06 | 131 | 131 | 131 | 131 | 6,000 |
| 2013/12/05 | 130 | 130 | 130 | 130 | 11,000 |
| 2013/12/04 | 131 | 131 | 129 | 130 | 11,000 |
| 2013/12/03 | 131 | 131 | 130 | 130 | 24,000 |
| 2013/12/02 | 129 | 130 | 129 | 130 | 6,000 |
| 2013/11/29 | 129 | 129 | 128 | 128 | 10,000 |
| 2013/11/28 | 129 | 130 | 129 | 130 | 5,000 |
| 2013/11/27 | 128 | 128 | 128 | 128 | 3,000 |
| 2013/11/26 | 128 | 130 | 128 | 130 | 2,000 |
| 2013/11/25 | 129 | 129 | 129 | 129 | 2,000 |
| 2013/11/22 | 128 | 129 | 128 | 129 | 10,000 |
| 2013/11/21 | 129 | 130 | 129 | 130 | 6,000 |
| 2013/11/19 | 129 | 130 | 129 | 130 | 7,000 |
| 2013/11/18 | 130 | 130 | 127 | 129 | 20,000 |
| 2013/11/15 | 131 | 131 | 131 | 131 | 1,000 |
| 2013/11/14 | 130 | 130 | 130 | 130 | 1,000 |
| 2013/11/13 | 130 | 130 | 130 | 130 | 6,000 |
| 2013/11/12 | 129 | 129 | 129 | 129 | 9,000 |
| 2013/11/11 | 133 | 133 | 129 | 129 | 24,000 |
| 2013/11/08 | 130 | 136 | 130 | 133 | 43,000 |
| 2013/11/07 | 131 | 131 | 130 | 131 | 5,000 |
| 2013/11/06 | 129 | 129 | 129 | 129 | 5,000 |
| 2013/11/05 | 130 | 131 | 130 | 131 | 15,000 |
| 2013/11/01 | 131 | 131 | 129 | 130 | 10,000 |
| 2013/10/31 | 131 | 131 | 131 | 131 | 1,000 |
| 2013/10/30 | 131 | 132 | 131 | 132 | 6,000 |
| 2013/10/29 | 130 | 131 | 129 | 131 | 9,000 |
| 2013/10/25 | 129 | 129 | 129 | 129 | 4,000 |
| 2013/10/23 | 129 | 129 | 129 | 129 | 1,000 |
| 2013/10/22 | 130 | 131 | 129 | 129 | 6,000 |
| 2013/10/21 | 128 | 129 | 128 | 129 | 2,000 |
| 2013/10/18 | 129 | 129 | 128 | 128 | 14,000 |
| 2013/10/17 | 131 | 131 | 129 | 129 | 3,000 |
| 2013/10/15 | 130 | 130 | 130 | 130 | 1,000 |
| 2013/10/11 | 129 | 129 | 129 | 129 | 1,000 |
| 2013/10/10 | 131 | 131 | 131 | 131 | 10,000 |
| 2013/10/09 | 129 | 132 | 129 | 132 | 3,000 |
| 2013/10/08 | 127 | 128 | 127 | 128 | 5,000 |
| 2013/10/07 | 130 | 130 | 128 | 128 | 6,000 |
| 2013/10/04 | 132 | 132 | 132 | 132 | 3,000 |
| 2013/10/03 | 133 | 133 | 133 | 133 | 3,000 |
| 2013/10/02 | 138 | 138 | 138 | 138 | 5,000 |
| 2013/10/01 | 134 | 134 | 134 | 134 | 2,000 |
| 2013/09/30 | 131 | 133 | 131 | 133 | 5,000 |
| 2013/09/27 | 131 | 131 | 131 | 131 | 1,000 |
| 2013/09/26 | 130 | 130 | 130 | 130 | 2,000 |
| 2013/09/25 | 132 | 132 | 132 | 132 | 2,000 |
| 2013/09/20 | 131 | 132 | 131 | 132 | 7,000 |
| 2013/09/19 | 131 | 132 | 131 | 132 | 3,000 |
| 2013/09/18 | 131 | 132 | 131 | 131 | 4,000 |
| 2013/09/12 | 130 | 130 | 130 | 130 | 4,000 |
| 2013/09/10 | 133 | 133 | 130 | 133 | 12,000 |
| 2013/09/09 | 130 | 131 | 130 | 131 | 4,000 |
| 2013/09/05 | 128 | 128 | 128 | 128 | 2,000 |
| 2013/09/04 | 128 | 128 | 128 | 128 | 3,000 |
| 2013/09/03 | 129 | 129 | 129 | 129 | 5,000 |
| 2013/09/02 | 128 | 128 | 128 | 128 | 1,000 |
| 2013/08/29 | 128 | 128 | 127 | 127 | 2,000 |
| 2013/08/28 | 125 | 126 | 125 | 126 | 3,000 |
| 2013/08/27 | 128 | 128 | 127 | 127 | 2,000 |
| 2013/08/22 | 127 | 127 | 127 | 127 | 1,000 |
| 2013/08/21 | 127 | 127 | 127 | 127 | 2,000 |
| 2013/08/20 | 130 | 130 | 130 | 130 | 6,000 |
| 2013/08/19 | 129 | 129 | 129 | 129 | 3,000 |
| 2013/08/16 | 127 | 127 | 127 | 127 | 1,000 |
| 2013/08/15 | 128 | 128 | 127 | 127 | 3,000 |
| 2013/08/14 | 129 | 129 | 129 | 129 | 1,000 |
| 2013/08/12 | 129 | 129 | 129 | 129 | 5,000 |
| 2013/08/09 | 131 | 131 | 128 | 128 | 14,000 |
| 2013/08/08 | 131 | 131 | 131 | 131 | 2,000 |
| 2013/08/07 | 130 | 131 | 130 | 130 | 6,000 |
| 2013/08/06 | 131 | 131 | 130 | 130 | 5,000 |
| 2013/08/05 | 130 | 133 | 130 | 132 | 12,000 |
| 2013/08/02 | 132 | 132 | 130 | 130 | 7,000 |
| 2013/08/01 | 128 | 132 | 128 | 132 | 10,000 |
| 2013/07/31 | 129 | 129 | 128 | 128 | 2,000 |
| 2013/07/30 | 128 | 130 | 128 | 130 | 4,000 |
| 2013/07/29 | 128 | 128 | 127 | 127 | 12,000 |
| 2013/07/25 | 130 | 130 | 130 | 130 | 1,000 |
| 2013/07/24 | 129 | 129 | 127 | 127 | 5,000 |
| 2013/07/22 | 129 | 129 | 128 | 129 | 5,000 |
| 2013/07/19 | 131 | 131 | 127 | 128 | 28,000 |
| 2013/07/18 | 133 | 133 | 133 | 133 | 6,000 |
| 2013/07/17 | 130 | 133 | 130 | 133 | 14,000 |
| 2013/07/16 | 129 | 129 | 129 | 129 | 11,000 |
| 2013/07/12 | 128 | 128 | 127 | 127 | 5,000 |
| 2013/07/11 | 127 | 127 | 127 | 127 | 1,000 |
| 2013/07/10 | 127 | 127 | 127 | 127 | 12,000 |
| 2013/07/09 | 125 | 126 | 125 | 126 | 5,000 |
| 2013/07/08 | 126 | 126 | 126 | 126 | 9,000 |
| 2013/07/05 | 125 | 129 | 125 | 128 | 8,000 |
| 2013/07/04 | 125 | 125 | 125 | 125 | 5,000 |
| 2013/07/03 | 125 | 125 | 125 | 125 | 3,000 |
| 2013/07/02 | 127 | 127 | 127 | 127 | 5,000 |
| 2013/07/01 | 127 | 127 | 127 | 127 | 2,000 |
| 2013/06/28 | 126 | 126 | 126 | 126 | 1,000 |
| 2013/06/26 | 125 | 125 | 123 | 123 | 13,000 |
| 2013/06/25 | 125 | 125 | 125 | 125 | 1,000 |
| 2013/06/21 | 126 | 126 | 122 | 123 | 5,000 |
| 2013/06/20 | 127 | 127 | 127 | 127 | 1,000 |
| 2013/06/19 | 125 | 126 | 125 | 126 | 2,000 |
| 2013/06/18 | 128 | 128 | 124 | 125 | 4,000 |
| 2013/06/14 | 126 | 126 | 126 | 126 | 2,000 |
| 2013/06/13 | 126 | 126 | 126 | 126 | 1,000 |
| 2013/06/12 | 127 | 127 | 126 | 126 | 6,000 |
| 2013/06/11 | 130 | 130 | 130 | 130 | 2,000 |
| 2013/06/10 | 140 | 140 | 128 | 130 | 49,000 |
| 2013/06/07 | 128 | 130 | 125 | 130 | 19,000 |
| 2013/06/06 | 131 | 131 | 129 | 129 | 10,000 |
| 2013/06/05 | 132 | 133 | 130 | 130 | 11,000 |
| 2013/06/04 | 132 | 133 | 131 | 132 | 14,000 |
| 2013/06/03 | 130 | 131 | 130 | 130 | 7,000 |
| 2013/05/30 | 129 | 130 | 128 | 130 | 4,000 |
| 2013/05/29 | 129 | 129 | 128 | 129 | 6,000 |
| 2013/05/28 | 125 | 125 | 125 | 125 | 5,000 |
| 2013/05/27 | 131 | 131 | 121 | 127 | 18,000 |
| 2013/05/24 | 133 | 133 | 130 | 131 | 19,000 |
| 2013/05/23 | 131 | 136 | 129 | 134 | 28,000 |
| 2013/05/22 | 132 | 132 | 131 | 131 | 9,000 |
| 2013/05/21 | 131 | 133 | 130 | 133 | 15,000 |
| 2013/05/20 | 130 | 130 | 130 | 130 | 7,000 |
| 2013/05/17 | 126 | 129 | 126 | 129 | 8,000 |
| 2013/05/16 | 132 | 132 | 126 | 126 | 23,000 |
| 2013/05/15 | 132 | 132 | 130 | 130 | 11,000 |
| 2013/05/14 | 131 | 132 | 131 | 132 | 3,000 |
| 2013/05/13 | 130 | 130 | 130 | 130 | 14,000 |
| 2013/05/10 | 130 | 131 | 129 | 129 | 23,000 |
| 2013/05/09 | 130 | 132 | 130 | 130 | 16,000 |
| 2013/05/08 | 129 | 133 | 129 | 131 | 15,000 |
| 2013/05/07 | 128 | 132 | 128 | 132 | 15,000 |
| 2013/05/02 | 132 | 132 | 128 | 128 | 13,000 |
| 2013/05/01 | 130 | 131 | 130 | 130 | 13,000 |
| 2013/04/30 | 129 | 130 | 129 | 130 | 8,000 |
| 2013/04/26 | 129 | 129 | 127 | 129 | 19,000 |
| 2013/04/25 | 129 | 130 | 129 | 129 | 15,000 |
| 2013/04/24 | 127 | 130 | 127 | 128 | 15,000 |
| 2013/04/23 | 126 | 126 | 126 | 126 | 1,000 |
| 2013/04/22 | 127 | 128 | 126 | 127 | 13,000 |
| 2013/04/19 | 126 | 126 | 126 | 126 | 3,000 |
| 2013/04/18 | 128 | 128 | 122 | 124 | 18,000 |
| 2013/04/17 | 127 | 127 | 125 | 125 | 11,000 |
| 2013/04/16 | 125 | 125 | 125 | 125 | 2,000 |
| 2013/04/15 | 126 | 126 | 126 | 126 | 7,000 |
| 2013/04/12 | 127 | 129 | 127 | 127 | 11,000 |
| 2013/04/11 | 127 | 127 | 127 | 127 | 7,000 |
| 2013/04/10 | 130 | 130 | 128 | 128 | 26,000 |
| 2013/04/09 | 129 | 130 | 127 | 129 | 21,000 |
| 2013/04/08 | 129 | 131 | 129 | 130 | 5,000 |
| 2013/04/05 | 128 | 130 | 128 | 130 | 8,000 |
| 2013/04/04 | 122 | 123 | 122 | 123 | 2,000 |
| 2013/04/03 | 123 | 123 | 120 | 121 | 11,000 |
| 2013/04/02 | 125 | 125 | 122 | 123 | 13,000 |
| 2013/04/01 | 128 | 128 | 125 | 125 | 6,000 |
| 2013/03/29 | 127 | 127 | 127 | 127 | 1,000 |
| 2013/03/28 | 129 | 129 | 128 | 129 | 8,000 |
| 2013/03/27 | 131 | 131 | 129 | 129 | 10,000 |
| 2013/03/26 | 132 | 133 | 132 | 133 | 6,000 |
| 2013/03/25 | 133 | 133 | 133 | 133 | 6,000 |
| 2013/03/22 | 135 | 135 | 135 | 135 | 2,000 |
| 2013/03/21 | 133 | 135 | 133 | 135 | 4,000 |
| 2013/03/19 | 137 | 137 | 136 | 136 | 3,000 |
| 2013/03/18 | 135 | 137 | 134 | 137 | 5,000 |
| 2013/03/15 | 135 | 135 | 135 | 135 | 3,000 |
| 2013/03/14 | 132 | 134 | 131 | 134 | 5,000 |
| 2013/03/13 | 134 | 134 | 132 | 132 | 4,000 |
| 2013/03/12 | 135 | 135 | 133 | 134 | 4,000 |
| 2013/03/11 | 137 | 137 | 129 | 133 | 8,000 |
| 2013/03/08 | 135 | 138 | 133 | 138 | 14,000 |
| 2013/03/07 | 130 | 132 | 130 | 132 | 13,000 |
| 2013/03/06 | 129 | 129 | 129 | 129 | 3,000 |
| 2013/03/05 | 127 | 128 | 127 | 128 | 4,000 |
| 2013/03/04 | 127 | 129 | 127 | 129 | 13,000 |
| 2013/03/01 | 126 | 127 | 126 | 127 | 6,000 |
| 2013/02/28 | 127 | 127 | 123 | 123 | 18,000 |
| 2013/02/26 | 124 | 124 | 124 | 124 | 2,000 |
| 2013/02/25 | 125 | 129 | 125 | 128 | 18,000 |
| 2013/02/22 | 126 | 127 | 126 | 127 | 2,000 |
| 2013/02/21 | 125 | 125 | 125 | 125 | 2,000 |
| 2013/02/20 | 125 | 127 | 124 | 127 | 9,000 |
| 2013/02/19 | 127 | 127 | 127 | 127 | 1,000 |
| 2013/02/18 | 127 | 127 | 127 | 127 | 2,000 |
| 2013/02/15 | 129 | 129 | 126 | 126 | 4,000 |
| 2013/02/12 | 135 | 135 | 133 | 134 | 7,000 |
| 2013/02/08 | 137 | 137 | 135 | 137 | 12,000 |
| 2013/02/07 | 137 | 138 | 135 | 138 | 3,000 |
| 2013/02/06 | 133 | 147 | 133 | 134 | 19,000 |
| 2013/02/05 | 130 | 133 | 130 | 133 | 6,000 |
| 2013/02/04 | 154 | 154 | 134 | 134 | 6,000 |
| 2013/02/01 | 132 | 132 | 130 | 130 | 2,000 |
| 2013/01/31 | 130 | 130 | 130 | 130 | 3,000 |
| 2013/01/30 | 129 | 129 | 129 | 129 | 2,000 |
| 2013/01/29 | 127 | 127 | 127 | 127 | 1,000 |
| 2013/01/23 | 127 | 127 | 127 | 127 | 2,000 |
| 2013/01/22 | 129 | 130 | 126 | 128 | 13,000 |
| 2013/01/21 | 129 | 129 | 129 | 129 | 1,000 |
| 2013/01/18 | 131 | 131 | 127 | 127 | 2,000 |
| 2013/01/17 | 127 | 127 | 127 | 127 | 2,000 |
| 2013/01/16 | 127 | 127 | 127 | 127 | 1,000 |
| 2013/01/15 | 129 | 129 | 129 | 129 | 11,000 |
| 2013/01/11 | 129 | 129 | 129 | 129 | 2,000 |
| 2013/01/10 | 127 | 128 | 127 | 128 | 24,000 |
| 2013/01/09 | 128 | 129 | 124 | 129 | 30,000 |
| 2013/01/08 | 129 | 133 | 129 | 133 | 5,000 |
| 2013/01/07 | 134 | 134 | 131 | 131 | 13,000 |
| 2013/01/04 | 126 | 129 | 125 | 129 | 12,000 |