[9835 東証2部] ジュンテンドー 日足 時系列データ

[9835 東証2部] ジュンテンドー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26576.00581.00576.00580.0063003634200
2017-05-25577.00584.00577.00583.0049002846700
2017-05-24580.00580.00577.00580.0062003591000
2017-05-23580.00584.00577.00580.0068003945300
2017-05-22590.00590.00582.00582.0043002517000
2017-05-19580.00585.00580.00585.0019001103800
2017-05-18584.00585.00577.00585.0069004006500
2017-05-17591.00591.00585.00590.0092005413100
2017-05-16579.00584.00579.00583.0050002906100
2017-05-15574.00579.00574.00578.0044002538400
2017-05-12578.00579.00574.00579.0041002362300
2017-05-11573.00578.00571.00578.00109006264300
2017-05-10570.00573.00569.00570.00105005991900
2017-05-09574.00574.00569.00569.0065003715400
2017-05-08573.00575.00571.00572.0061003495400
2017-05-02572.00572.00568.00571.0065003708800
2017-05-01572.00572.00567.00571.0057003249200
2017-04-28567.00574.00565.00565.002020011472500
2017-04-27579.00581.00566.00567.007930045611000
2017-04-26571.00598.00571.00575.0074004310100
2017-04-25576.00584.00569.00569.0068003913900
2017-04-24580.00587.00575.00576.0072004184200
2017-04-21560.00600.00560.00573.002460014133700
2017-04-20538.00540.00537.00540.001800969300
2017-04-19540.00540.00536.00540.001000538000
2017-04-18545.00545.00540.00540.00800434300
2017-04-17547.00548.00541.00542.00600326500
2017-04-14543.00545.00537.00537.001000541600
2017-04-13533.00544.00533.00543.001200643500
2017-04-12555.00555.00535.00535.0044002395000
2017-04-11547.00558.00539.00555.001400763900
2017-04-10576.00576.00540.00547.00121006817300
2017-04-07528.00540.00527.00536.0027001446000
2017-04-06532.00533.00528.00528.0024001272200
2017-04-05536.00543.00530.00532.0046002454600
2017-04-04547.00547.00540.00540.0034001848000
2017-04-03547.00554.00544.00548.0028001533400
2017-03-31549.00554.00545.00554.0026001422500
2017-03-30542.00549.00542.00544.0020001091800
2017-03-29542.00553.00541.00541.0019001034900
2017-03-28550.00550.00536.00540.0041002233600
2017-03-27552.00559.00550.00550.0048002652800
2017-03-24556.00560.00553.00558.0039002165200
2017-03-23558.00560.00556.00556.0025001396600
2017-03-22567.00570.00560.00562.0045002539800
2017-03-21573.00576.00570.00572.0027001548000
2017-03-17574.00574.00566.00569.0022001252700
2017-03-16577.00577.00567.00567.0019001087100
2017-03-15575.00577.00570.00570.0024001374300
2017-03-14576.00576.00574.00575.0019001093100
2017-03-13579.00579.00571.00574.0039002240400
2017-03-10579.00579.00571.00573.0044002539300
2017-03-09565.00578.00565.00572.0094005382700
2017-03-08558.00567.00558.00565.0049002754200
2017-03-07560.00561.00558.00559.0052002911000
2017-03-06572.00572.00559.00564.0085004794600
2017-03-03585.00585.00573.00576.00100005786600
2017-03-02597.00600.00587.00590.0059003492500
2017-03-01596.00600.00585.00597.00119007055000
2017-02-28595.00597.00579.00597.001900011111600
2017-02-27613.00617.00591.00598.003080018515200
2017-02-24609.00647.00604.00630.005280032773400
2017-02-23660.00679.00658.00679.002370015749000
2017-02-22660.00660.00656.00660.001620010676100
2017-02-21660.00660.00655.00659.00138009089000
2017-02-20660.00662.00657.00659.00128008432900
2017-02-17657.00658.00645.00657.0080005221300
2017-02-16639.00660.00638.00647.001610010450000
2017-02-15638.00683.00636.00649.003920025417400
2017-02-14624.00625.00610.00618.001960012126300
2017-02-13595.00607.00590.00607.003660021916900
2017-02-10588.00588.00583.00588.00111006512900
2017-02-09584.00587.00582.00587.0047002748900
2017-02-08589.00589.00581.00582.0063003685200
2017-02-07588.00589.00581.00583.0075004386600
2017-02-06589.00589.00582.00587.0072004214300
2017-02-03587.00587.00580.00583.0073004260300
2017-02-02589.00589.00585.00587.0074004347900
2017-02-01581.00584.00575.00579.00141008137900
2017-01-31584.00585.00579.00581.001790010411500
2017-01-30586.00586.00580.00586.00128007478100
2017-01-27578.00585.00573.00578.003100017977800
2017-01-26571.00578.00561.00578.002010011476400
2017-01-25553.00570.00553.00570.001890010660000
2017-01-24555.00558.00552.00552.0083004603600
2017-01-23555.00558.00549.00551.00157008677300
2017-01-20539.00548.00534.00548.00175009442500
2017-01-19527.00535.00525.00529.00125006606900
2017-01-18530.00533.00525.00529.001990010512800
2017-01-17538.00546.00533.00536.002860015432800
2017-01-16530.00547.00524.00547.006270033481000
2017-01-13544.00550.00517.00519.00259200138108900
2017-01-12563.00563.00563.00563.008900050107000
2017-01-11483.00483.00483.00483.00113005457900
2017-01-10403.00408.00398.00403.00116004672100
2017-01-06398.00406.00398.00404.0048001931200
2017-01-05390.00408.00390.00406.00209008278000
2017-01-04391.00394.00390.00394.002400939700
2016-12-30389.00392.00388.00392.0027001056600
2016-12-29388.00393.00386.00393.0044001710600
2016-12-28390.00390.00387.00389.001800701400
2016-12-27388.00388.00387.00387.0054002093800
2016-12-26384.00395.00384.00387.0057002227500
2016-12-22384.00387.00381.00381.0077002960700
2016-12-21385.00387.00385.00387.0033001272000
2016-12-20387.00387.00387.00387.00300116100
2016-12-19380.00380.00380.00380.00800304000
2016-12-16381.00381.00381.00381.0010038100
2016-12-15381.00384.00380.00380.00700267300
2016-12-14390.00390.00378.00381.0081003100900
2016-12-13394.00394.00390.00392.002100823000
2016-12-12392.00395.00391.00395.001900746400
2016-12-09388.00395.00387.00395.00143005562800
2016-12-08387.00395.00385.00395.00105004101900
2016-12-07387.00387.00382.00384.002500960300
2016-12-06381.00387.00378.00382.0053002031200
2016-12-05374.00379.00374.00379.00900338200
2016-12-02377.00378.00374.00374.0042001580900
2016-12-01374.00378.00373.00378.0049001841300
2016-11-30371.00372.00371.00372.0020074300
2016-11-29372.00375.00366.00372.0030001105200
2016-11-28370.00374.00369.00370.001300481300
2016-11-25377.00377.00367.00367.0073002723600
2016-11-24380.00381.00372.00377.0055002060000
2016-11-22383.00383.00382.00382.0020076500
2016-11-21378.00383.00378.00383.002100797500
2016-11-18385.00387.00380.00380.0052001992900
2016-11-17387.00387.00379.00382.0035001339200
2016-11-16381.00388.00381.00388.0020076900
2016-11-15389.00392.00376.00380.00150005752700
2016-11-14374.00419.00367.00390.005980023428000
2016-11-11364.00370.00362.00370.0059002164800
2016-11-10368.00368.00364.00364.0046001690700
2016-11-09359.00359.00347.00355.0043001514200
2016-11-08361.00363.00359.00361.001700612400
2016-11-07356.00370.00356.00362.0041001501900
2016-11-04360.00360.00355.00355.002500893600
2016-11-02359.00360.00350.00360.00128004551600
2016-11-01368.00373.00358.00359.00188006887600
2016-10-31350.00357.00350.00352.0048001691900
2016-10-28342.00354.00342.00349.0059002044900
2016-10-27354.00354.00347.00348.0074002604500
2016-10-26350.00354.00350.00351.001700599500
2016-10-25353.00353.00350.00353.001100386400
2016-10-24369.00369.00348.00353.003900013914400
2016-10-21344.00369.00343.00369.00209007436000
2016-10-20344.00344.00344.00344.0010034400
2016-10-19339.00339.00339.00339.00400135600
2016-10-18341.00341.00328.00339.0061002045700
2016-10-17333.00333.00333.00333.001200399600
2016-10-14342.00342.00334.00337.002700908400
2016-10-13351.00351.00339.00339.001000344000
2016-10-12343.00345.00338.00345.002300791800
2016-10-11347.00348.00335.00335.0040001380400
2016-10-07347.00347.00347.00347.0033001145100
2016-10-06349.00349.00349.00349.001000349000
2016-10-05337.00345.00337.00345.001400477600
2016-10-04347.00347.00345.00345.001600555000
2016-10-03344.00349.00344.00349.0055001903900
2016-09-30340.00344.00339.00344.001900650200
2016-09-29336.00344.00334.00334.0046001543400
2016-09-28337.00340.00337.00340.0043001460600
2016-09-27323.00338.00323.00330.0037001231700
2016-09-26324.00331.00324.00331.001000328300
2016-09-23322.00322.00317.00320.001900608700
2016-09-21327.00327.00320.00322.001900614600
2016-09-20326.00326.00322.00322.001600518200
2016-09-16331.00336.00314.00325.0081002618900
2016-09-15340.00340.00339.00339.00300101800
2016-09-1400
2016-09-13340.00340.00340.00340.0010034000
2016-09-12332.00332.00332.00332.0030099600
2016-09-09345.00345.00344.00344.0059002033400
2016-09-08330.00338.00330.00338.001000332900
2016-09-07325.00328.00325.00328.001900618400
2016-09-0600
2016-09-05323.00325.00323.00325.001700550700
2016-09-02333.00333.00333.00333.002500832500
2016-09-01317.00325.00317.00325.0020064200
2016-08-31315.00325.00315.00325.00700226300
2016-08-30312.00313.00312.00313.00600187300
2016-08-29320.00326.00312.00320.002000636100
2016-08-26133.00133.00131.00131.00100001324000
2016-08-25133.00133.00133.00133.001000133000
2016-08-2400
2016-08-23133.00133.00133.00133.003000399000
2016-08-22134.00134.00132.00132.004000532000
2016-08-19133.00133.00133.00133.001000133000
2016-08-18136.00136.00133.00133.0080001067000
2016-08-1700
2016-08-16136.00136.00131.00131.00160002151000
2016-08-1500
2016-08-12136.00137.00136.00137.006000821000
2016-08-10137.00137.00132.00137.00140001900000
2016-08-09134.00137.00134.00137.002000271000
2016-08-0800
2016-08-05135.00136.00135.00136.003000407000
2016-08-04136.00136.00136.00136.001000136000
2016-08-03133.00133.00133.00133.003000399000
2016-08-02136.00136.00135.00135.006000815000
2016-08-01136.00136.00134.00136.005000677000
2016-07-29135.00136.00135.00136.003000406000
2016-07-2800
2016-07-2700
2016-07-26132.00132.00132.00132.002000264000
2016-07-25132.00133.00132.00133.003000397000
2016-07-22135.00135.00133.00133.0080001069000
2016-07-21137.00137.00137.00137.001000137000
2016-07-20137.00137.00137.00137.001000137000
2016-07-19135.00135.00133.00134.005000670000
2016-07-15134.00134.00134.00134.004000536000
2016-07-14134.00134.00133.00134.005000669000
2016-07-13133.00134.00133.00134.003000400000
2016-07-12135.00135.00133.00133.004000536000
2016-07-11135.00135.00135.00135.002000270000
2016-07-08136.00137.00133.00133.00150002034000
2016-07-07136.00136.00135.00135.002000271000
2016-07-0600
2016-07-05135.00135.00135.00135.007000945000
2016-07-04137.00138.00137.00138.00130001787000
2016-07-01135.00137.00134.00137.003000406000
2016-06-30130.00131.00130.00131.005000653000
2016-06-29127.00129.00127.00129.003000383000
2016-06-28124.00124.00124.00124.002000248000
2016-06-27126.00126.00126.00126.002000252000
2016-06-24132.00132.00122.00123.00260003329000
2016-06-23133.00133.00131.00133.005000660000
2016-06-22133.00133.00133.00133.005000665000
2016-06-21134.00134.00130.00133.00150001976000
2016-06-20138.00138.00132.00134.0080001072000
2016-06-17139.00139.00139.00139.001000139000
2016-06-1600
2016-06-15136.00138.00136.00138.003000412000
2016-06-14136.00137.00133.00133.00130001752000
2016-06-13141.00141.00141.00141.001000141000
2016-06-10143.00143.00143.00143.00450006435000
2016-06-09141.00144.00141.00141.00170002415000
2016-06-08141.00141.00141.00141.003000423000
2016-06-07139.00142.00138.00140.00310004367000
2016-06-06138.00138.00137.00137.005000687000
2016-06-03136.00136.00136.00136.005000680000
2016-06-02137.00137.00136.00136.0080001093000
2016-06-01136.00137.00136.00136.007000955000
2016-05-31136.00136.00136.00136.001000136000
2016-05-30137.00137.00135.00135.003000407000
2016-05-2700
2016-05-26133.00133.00133.00133.003000399000
2016-05-25132.00133.00132.00133.002000265000
2016-05-24134.00134.00130.00133.00150001976000
2016-05-23132.00134.00132.00134.005000662000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog