[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 
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
2016-05-2000
2016-05-19137.00137.00134.00134.006000810000
2016-05-18138.00138.00135.00135.004000543000
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-10140.00140.00140.00140.0090001260000
2016-05-09135.00139.00135.00139.007000956000
2016-05-06135.00135.00134.00134.00100001346000
2016-05-02138.00138.00136.00136.004000548000
2016-04-28138.00138.00137.00137.003000412000
2016-04-2700
2016-04-26138.00139.00138.00138.00100001385000
2016-04-25138.00138.00138.00138.005000690000
2016-04-22140.00140.00138.00138.006000838000
2016-04-21139.00139.00139.00139.001000139000
2016-04-20141.00141.00137.00140.007000970000
2016-04-19141.00141.00141.00141.001000141000
2016-04-18140.00140.00140.00140.001000140000
2016-04-15139.00140.00139.00140.004000559000
2016-04-14137.00137.00135.00135.00230003114000
2016-04-1300
2016-04-12139.00139.00137.00137.0080001103000
2016-04-11142.00144.00141.00141.00210002998000
2016-04-08138.00138.00133.00137.00150002052000
2016-04-07137.00137.00135.00135.002000272000
2016-04-06131.00132.00131.00132.002000263000
2016-04-05131.00133.00130.00133.00110001436000
2016-04-04136.00136.00135.00135.007000950000
2016-04-01137.00137.00136.00136.004000545000
2016-03-31142.00142.00138.00139.0080001114000
2016-03-3000
2016-03-2900
2016-03-28145.00145.00136.00143.00510007161000
2016-03-25135.00135.00135.00135.002000270000
2016-03-2400
2016-03-2300
2016-03-22135.00136.00135.00135.0090001217000
2016-03-18139.00139.00135.00135.004000544000
2016-03-17136.00137.00136.00136.00120001633000
2016-03-16136.00136.00136.00136.001000136000
2016-03-15135.00135.00135.00135.002000270000
2016-03-14135.00135.00135.00135.001000135000
2016-03-11138.00139.00138.00139.002000277000
2016-03-10139.00139.00134.00138.00110001523000
2016-03-09134.00136.00134.00136.007000940000
2016-03-08135.00135.00134.00134.002000269000
2016-03-07135.00139.00135.00136.0090001225000
2016-03-04134.00134.00134.00134.001000134000
2016-03-03133.00135.00133.00135.004000534000
2016-03-02135.00135.00133.00133.00100001348000
2016-03-01135.00135.00135.00135.003000405000
2016-02-29134.00134.00134.00134.001000134000
2016-02-26134.00134.00134.00134.002000268000
2016-02-2500
2016-02-24135.00135.00134.00134.002000269000
2016-02-23134.00135.00134.00135.003000403000
2016-02-22138.00138.00133.00133.004000537000
2016-02-19134.00134.00134.00134.004000536000
2016-02-18138.00140.00135.00137.0090001240000
2016-02-17138.00138.00133.00133.005000673000
2016-02-16135.00138.00132.00133.0080001077000
2016-02-15127.00135.00127.00135.00100001308000
2016-02-12129.00132.00121.00124.00300003772000
2016-02-10127.00132.00124.00124.00450005745000
2016-02-09135.00135.00128.00129.00440005800000
2016-02-08139.00140.00139.00140.003000418000
2016-02-05139.00141.00135.00139.00120001649000
2016-02-04142.00143.00139.00139.00130001820000
2016-02-03148.00150.00145.00145.00120001766000
2016-02-02153.00153.00153.00153.004000612000
2016-02-01147.00154.00147.00153.004000604000
2016-01-29147.00147.00147.00147.001000147000
2016-01-28150.00150.00150.00150.001000150000
2016-01-27146.00146.00146.00146.002000292000
2016-01-26145.00145.00142.00145.006000866000
2016-01-25146.00146.00143.00146.0090001304000
2016-01-22141.00142.00137.00141.00290004056000
2016-01-21143.00148.00143.00148.0070001006000
2016-01-20146.00150.00146.00149.004000591000
2016-01-19147.00148.00145.00148.005000733000
2016-01-1800
2016-01-15153.00153.00148.00148.006000899000
2016-01-1400
2016-01-13153.00153.00153.00153.001000153000
2016-01-12148.00148.00148.00148.001000148000
2016-01-08155.00155.00153.00153.0080001238000
2016-01-07155.00156.00152.00155.00120001855000
2016-01-06151.00157.00151.00153.00120001853000
2016-01-05154.00155.00151.00151.00100001537000
2016-01-04156.00156.00156.00156.001000156000
2015-12-30147.00155.00147.00155.0080001203000
2015-12-29145.00148.00145.00148.006000876000
2015-12-28143.00145.00143.00145.005000718000
2015-12-25148.00151.00135.00144.00510007374000
2015-12-24147.00150.00147.00148.0080001185000
2015-12-22150.00151.00147.00151.00330004925000
2015-12-21148.00151.00145.00150.00140002072000
2015-12-18152.00152.00148.00148.00170002537000
2015-12-17151.00152.00151.00151.0080001211000
2015-12-16155.00155.00152.00152.004000614000
2015-12-15152.00155.00152.00155.003000459000
2015-12-14150.00152.00150.00150.005000752000
2015-12-1100
2015-12-10153.00153.00153.00153.00270004131000
2015-12-09152.00155.00152.00153.00200003058000
2015-12-08152.00152.00151.00152.005000759000
2015-12-07153.00153.00151.00151.00190002887000
2015-12-04152.00152.00151.00151.00160002428000
2015-12-03154.00154.00152.00154.00110001686000

   ※ 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