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 |
---|---|---|---|---|---|
2014/12/30 | 158 | 160 | 157 | 159 | 28,000 |
2014/12/29 | 156 | 160 | 156 | 159 | 28,000 |
2014/12/26 | 154 | 157 | 152 | 155 | 20,000 |
2014/12/25 | 154 | 155 | 154 | 154 | 4,000 |
2014/12/24 | 155 | 156 | 153 | 154 | 23,000 |
2014/12/22 | 154 | 154 | 153 | 153 | 15,000 |
2014/12/19 | 152 | 154 | 152 | 154 | 12,000 |
2014/12/18 | 157 | 157 | 151 | 151 | 19,000 |
2014/12/17 | 151 | 158 | 151 | 157 | 23,000 |
2014/12/16 | 149 | 152 | 149 | 149 | 6,000 |
2014/12/15 | 150 | 154 | 150 | 153 | 19,000 |
2014/12/12 | 150 | 151 | 150 | 151 | 7,000 |
2014/12/11 | 150 | 150 | 147 | 149 | 18,000 |
2014/12/10 | 151 | 151 | 150 | 151 | 54,000 |
2014/12/09 | 155 | 155 | 153 | 154 | 11,000 |
2014/12/08 | 156 | 157 | 156 | 156 | 16,000 |
2014/12/05 | 155 | 157 | 154 | 157 | 16,000 |
2014/12/04 | 155 | 155 | 154 | 154 | 15,000 |
2014/12/03 | 155 | 156 | 155 | 155 | 22,000 |
2014/12/02 | 154 | 156 | 153 | 155 | 14,000 |
2014/12/01 | 153 | 156 | 152 | 154 | 50,000 |
2014/11/28 | 147 | 159 | 147 | 151 | 92,000 |
2014/11/27 | 149 | 149 | 147 | 147 | 10,000 |
2014/11/26 | 146 | 148 | 146 | 148 | 10,000 |
2014/11/25 | 147 | 148 | 144 | 146 | 13,000 |
2014/11/21 | 147 | 147 | 145 | 145 | 6,000 |
2014/11/20 | 146 | 146 | 146 | 146 | 6,000 |
2014/11/19 | 145 | 145 | 145 | 145 | 11,000 |
2014/11/18 | 147 | 147 | 142 | 145 | 26,000 |
2014/11/17 | 146 | 146 | 146 | 146 | 2,000 |
2014/11/14 | 147 | 147 | 147 | 147 | 1,000 |
2014/11/13 | 147 | 148 | 146 | 147 | 9,000 |
2014/11/12 | 148 | 148 | 148 | 148 | 1,000 |
2014/11/11 | 149 | 149 | 149 | 149 | 1,000 |
2014/11/10 | 149 | 149 | 149 | 149 | 8,000 |
2014/11/07 | 149 | 150 | 147 | 150 | 14,000 |
2014/11/06 | 149 | 151 | 148 | 149 | 17,000 |
2014/11/05 | 147 | 152 | 147 | 148 | 34,000 |
2014/11/04 | 146 | 152 | 146 | 150 | 48,000 |
2014/10/30 | 143 | 145 | 142 | 144 | 28,000 |
2014/10/29 | 146 | 147 | 145 | 145 | 12,000 |
2014/10/28 | 142 | 148 | 142 | 147 | 14,000 |
2014/10/27 | 143 | 143 | 142 | 142 | 3,000 |
2014/10/24 | 144 | 144 | 141 | 141 | 4,000 |
2014/10/23 | 141 | 141 | 141 | 141 | 5,000 |
2014/10/22 | 140 | 142 | 140 | 142 | 15,000 |
2014/10/21 | 142 | 144 | 141 | 142 | 20,000 |
2014/10/20 | 144 | 150 | 143 | 145 | 28,000 |
2014/10/17 | 143 | 143 | 138 | 139 | 20,000 |
2014/10/16 | 144 | 144 | 141 | 141 | 11,000 |
2014/10/15 | 148 | 149 | 144 | 146 | 32,000 |
2014/10/14 | 155 | 156 | 144 | 146 | 157,000 |
2014/10/10 | 156 | 156 | 148 | 156 | 52,000 |
2014/10/09 | 157 | 164 | 155 | 160 | 84,000 |
2014/10/08 | 157 | 158 | 156 | 157 | 25,000 |
2014/10/07 | 163 | 163 | 156 | 160 | 37,000 |
2014/10/06 | 158 | 163 | 158 | 163 | 29,000 |
2014/10/03 | 156 | 157 | 156 | 156 | 14,000 |
2014/10/02 | 159 | 159 | 155 | 155 | 16,000 |
2014/10/01 | 162 | 162 | 159 | 159 | 10,000 |
2014/09/30 | 158 | 160 | 158 | 159 | 9,000 |
2014/09/29 | 155 | 160 | 155 | 160 | 4,000 |
2014/09/26 | 153 | 156 | 153 | 156 | 4,000 |
2014/09/25 | 150 | 157 | 150 | 155 | 27,000 |
2014/09/24 | 155 | 156 | 154 | 154 | 13,000 |
2014/09/22 | 157 | 157 | 156 | 157 | 5,000 |
2014/09/19 | 156 | 157 | 156 | 156 | 6,000 |
2014/09/18 | 157 | 157 | 156 | 156 | 9,000 |
2014/09/17 | 158 | 160 | 156 | 157 | 14,000 |
2014/09/16 | 163 | 163 | 157 | 158 | 10,000 |
2014/09/12 | 165 | 165 | 160 | 162 | 23,000 |
2014/09/11 | 161 | 164 | 160 | 162 | 10,000 |
2014/09/10 | 160 | 161 | 158 | 161 | 18,000 |
2014/09/09 | 165 | 165 | 160 | 162 | 20,000 |
2014/09/08 | 159 | 167 | 157 | 167 | 53,000 |
2014/09/05 | 156 | 157 | 155 | 157 | 6,000 |
2014/09/04 | 154 | 155 | 154 | 155 | 7,000 |
2014/09/03 | 157 | 157 | 152 | 155 | 23,000 |
2014/09/02 | 151 | 157 | 151 | 157 | 58,000 |
2014/09/01 | 149 | 150 | 149 | 150 | 4,000 |
2014/08/29 | 148 | 150 | 148 | 150 | 5,000 |
2014/08/28 | 148 | 149 | 147 | 149 | 10,000 |
2014/08/27 | 147 | 149 | 143 | 149 | 26,000 |
2014/08/26 | 151 | 151 | 148 | 151 | 8,000 |
2014/08/25 | 148 | 152 | 148 | 151 | 24,000 |
2014/08/22 | 149 | 150 | 147 | 147 | 43,000 |
2014/08/21 | 155 | 155 | 153 | 154 | 7,000 |
2014/08/20 | 154 | 155 | 153 | 155 | 20,000 |
2014/08/19 | 155 | 155 | 152 | 154 | 13,000 |
2014/08/18 | 150 | 157 | 150 | 152 | 32,000 |
2014/08/15 | 149 | 149 | 149 | 149 | 1,000 |
2014/08/14 | 149 | 149 | 148 | 148 | 4,000 |
2014/08/13 | 150 | 150 | 147 | 149 | 9,000 |
2014/08/12 | 150 | 150 | 149 | 150 | 5,000 |
2014/08/11 | 146 | 148 | 145 | 148 | 7,000 |
2014/08/08 | 147 | 149 | 143 | 143 | 24,000 |
2014/08/07 | 145 | 146 | 142 | 146 | 21,000 |
2014/08/06 | 145 | 145 | 142 | 144 | 67,000 |
2014/08/05 | 149 | 150 | 146 | 146 | 23,000 |
2014/08/04 | 155 | 155 | 148 | 149 | 35,000 |
2014/08/01 | 155 | 155 | 151 | 153 | 25,000 |
2014/07/31 | 157 | 158 | 157 | 158 | 10,000 |
2014/07/30 | 156 | 156 | 155 | 155 | 7,000 |
2014/07/29 | 154 | 160 | 154 | 156 | 27,000 |
2014/07/28 | 160 | 160 | 152 | 152 | 47,000 |
2014/07/25 | 154 | 161 | 153 | 160 | 78,000 |
2014/07/24 | 150 | 172 | 147 | 156 | 361,000 |
2014/07/23 | 152 | 152 | 148 | 150 | 27,000 |
2014/07/22 | 154 | 154 | 151 | 152 | 18,000 |
2014/07/18 | 157 | 157 | 148 | 157 | 70,000 |
2014/07/17 | 163 | 163 | 156 | 156 | 34,000 |
2014/07/16 | 167 | 167 | 162 | 163 | 31,000 |
2014/07/15 | 172 | 176 | 163 | 164 | 153,000 |
2014/07/14 | 161 | 173 | 160 | 167 | 295,000 |
2014/07/11 | 167 | 170 | 155 | 160 | 300,000 |
2014/07/10 | 194 | 197 | 170 | 170 | 1,211,000 |
2014/07/09 | 225 | 231 | 213 | 231 | 1,753,000 |
2014/07/08 | 181 | 181 | 181 | 181 | 72,000 |
2014/07/07 | 128 | 132 | 128 | 131 | 22,000 |
2014/07/04 | 127 | 128 | 127 | 128 | 6,000 |
2014/07/03 | 126 | 127 | 126 | 127 | 3,000 |
2014/07/02 | 126 | 126 | 126 | 126 | 8,000 |
2014/07/01 | 125 | 126 | 125 | 126 | 12,000 |
2014/06/30 | 126 | 127 | 126 | 127 | 5,000 |
2014/06/26 | 127 | 127 | 127 | 127 | 1,000 |
2014/06/23 | 127 | 128 | 127 | 128 | 4,000 |
2014/06/20 | 128 | 128 | 128 | 128 | 1,000 |
2014/06/19 | 128 | 128 | 128 | 128 | 2,000 |
2014/06/18 | 128 | 128 | 128 | 128 | 1,000 |
2014/06/17 | 128 | 128 | 126 | 126 | 9,000 |
2014/06/16 | 127 | 128 | 127 | 128 | 6,000 |
2014/06/13 | 126 | 127 | 126 | 127 | 4,000 |
2014/06/12 | 126 | 126 | 125 | 125 | 8,000 |
2014/06/10 | 128 | 128 | 127 | 127 | 43,000 |
2014/06/09 | 129 | 129 | 128 | 128 | 23,000 |
2014/06/06 | 127 | 129 | 127 | 129 | 3,000 |
2014/06/05 | 127 | 128 | 127 | 128 | 6,000 |
2014/06/04 | 127 | 127 | 127 | 127 | 13,000 |
2014/06/03 | 127 | 127 | 126 | 127 | 14,000 |
2014/06/02 | 126 | 127 | 126 | 127 | 2,000 |
2014/05/30 | 126 | 126 | 126 | 126 | 1,000 |
2014/05/29 | 126 | 126 | 126 | 126 | 3,000 |
2014/05/28 | 126 | 126 | 125 | 126 | 37,000 |
2014/05/27 | 129 | 129 | 129 | 129 | 8,000 |
2014/05/26 | 125 | 125 | 125 | 125 | 1,000 |
2014/05/23 | 125 | 125 | 125 | 125 | 5,000 |
2014/05/21 | 128 | 129 | 128 | 129 | 12,000 |
2014/05/20 | 127 | 127 | 127 | 127 | 1,000 |
2014/05/16 | 127 | 127 | 127 | 127 | 1,000 |
2014/05/15 | 124 | 124 | 124 | 124 | 2,000 |
2014/05/13 | 126 | 126 | 125 | 125 | 5,000 |
2014/05/12 | 126 | 126 | 126 | 126 | 1,000 |
2014/05/09 | 127 | 128 | 126 | 126 | 16,000 |
2014/05/08 | 127 | 128 | 127 | 128 | 6,000 |
2014/05/07 | 126 | 126 | 126 | 126 | 5,000 |
2014/05/02 | 129 | 129 | 128 | 128 | 10,000 |
2014/05/01 | 128 | 129 | 128 | 129 | 2,000 |
2014/04/30 | 128 | 128 | 128 | 128 | 1,000 |
2014/04/28 | 127 | 127 | 127 | 127 | 1,000 |
2014/04/25 | 126 | 126 | 126 | 126 | 1,000 |
2014/04/24 | 126 | 126 | 126 | 126 | 5,000 |
2014/04/23 | 126 | 126 | 126 | 126 | 6,000 |
2014/04/22 | 127 | 127 | 126 | 126 | 2,000 |
2014/04/21 | 128 | 128 | 126 | 126 | 3,000 |
2014/04/18 | 130 | 130 | 126 | 126 | 2,000 |
2014/04/11 | 128 | 128 | 128 | 128 | 4,000 |
2014/04/10 | 131 | 132 | 128 | 128 | 15,000 |
2014/04/09 | 129 | 129 | 128 | 128 | 8,000 |
2014/04/08 | 128 | 128 | 128 | 128 | 1,000 |
2014/04/07 | 129 | 129 | 129 | 129 | 1,000 |
2014/04/04 | 130 | 130 | 128 | 129 | 5,000 |
2014/04/03 | 130 | 130 | 130 | 130 | 6,000 |
2014/04/02 | 130 | 133 | 130 | 133 | 10,000 |
2014/04/01 | 130 | 131 | 130 | 131 | 4,000 |
2014/03/31 | 130 | 131 | 130 | 131 | 2,000 |
2014/03/27 | 129 | 129 | 129 | 129 | 2,000 |
2014/03/26 | 129 | 129 | 129 | 129 | 4,000 |
2014/03/25 | 129 | 129 | 129 | 129 | 1,000 |
2014/03/24 | 128 | 128 | 128 | 128 | 1,000 |
2014/03/20 | 128 | 129 | 128 | 129 | 5,000 |
2014/03/19 | 133 | 133 | 129 | 129 | 6,000 |
2014/03/18 | 133 | 133 | 133 | 133 | 1,000 |
2014/03/17 | 129 | 129 | 129 | 129 | 2,000 |
2014/03/11 | 131 | 131 | 131 | 131 | 3,000 |
2014/03/10 | 134 | 134 | 134 | 134 | 9,000 |
2014/03/07 | 133 | 134 | 133 | 134 | 7,000 |
2014/03/06 | 134 | 134 | 134 | 134 | 1,000 |
2014/03/05 | 135 | 135 | 135 | 135 | 3,000 |
2014/03/04 | 135 | 135 | 135 | 135 | 5,000 |
2014/03/03 | 134 | 136 | 134 | 136 | 3,000 |
2014/02/27 | 132 | 134 | 132 | 134 | 5,000 |
2014/02/24 | 133 | 133 | 132 | 132 | 2,000 |
2014/02/20 | 133 | 137 | 133 | 137 | 3,000 |
2014/02/18 | 137 | 137 | 137 | 137 | 1,000 |
2014/02/14 | 136 | 136 | 133 | 133 | 7,000 |
2014/02/13 | 138 | 138 | 137 | 137 | 3,000 |
2014/02/12 | 142 | 142 | 141 | 142 | 11,000 |
2014/02/10 | 134 | 144 | 134 | 138 | 30,000 |
2014/02/07 | 133 | 133 | 133 | 133 | 1,000 |
2014/02/05 | 131 | 131 | 130 | 130 | 6,000 |
2014/02/04 | 133 | 134 | 127 | 134 | 15,000 |
2014/02/03 | 133 | 135 | 133 | 135 | 6,000 |
2014/01/31 | 140 | 140 | 137 | 137 | 2,000 |
2014/01/29 | 135 | 142 | 135 | 142 | 7,000 |
2014/01/28 | 135 | 139 | 135 | 135 | 10,000 |
2014/01/27 | 135 | 135 | 134 | 135 | 7,000 |
2014/01/24 | 139 | 139 | 137 | 138 | 10,000 |
2014/01/23 | 140 | 140 | 139 | 139 | 3,000 |
2014/01/22 | 141 | 141 | 139 | 139 | 6,000 |
2014/01/21 | 145 | 149 | 139 | 139 | 23,000 |
2014/01/20 | 140 | 146 | 139 | 145 | 21,000 |
2014/01/17 | 139 | 139 | 139 | 139 | 4,000 |
2014/01/16 | 139 | 140 | 138 | 139 | 9,000 |
2014/01/15 | 140 | 140 | 137 | 138 | 16,000 |
2014/01/14 | 141 | 141 | 138 | 140 | 12,000 |
2014/01/10 | 140 | 143 | 137 | 143 | 35,000 |
2014/01/09 | 136 | 140 | 136 | 140 | 24,000 |
2014/01/08 | 133 | 136 | 133 | 134 | 10,000 |
2014/01/07 | 132 | 137 | 132 | 137 | 24,000 |
2014/01/06 | 129 | 133 | 129 | 133 | 12,000 |