[9835 東証2部] ジュンテント 日足 時系列データ (2007年)

[9835 東証2部] ジュンテント (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28160.00160.00159.00159.00220003500000
2007-12-27156.00160.00156.00160.00140002232000
2007-12-2600
2007-12-25151.00151.00151.00151.001000151000
2007-12-21150.00150.00150.00150.001000150000
2007-12-20155.00155.00155.00155.001000155000
2007-12-1900
2007-12-1800
2007-12-17159.00159.00159.00159.005000795000
2007-12-14169.00169.00169.00169.001000169000
2007-12-13169.00169.00169.00169.001000169000
2007-12-12170.00170.00170.00170.00130002210000
2007-12-11166.00176.00166.00176.004000694000
2007-12-10178.00178.00176.00176.00200003558000
2007-12-07171.00171.00168.00168.005000850000
2007-12-0600
2007-12-05160.00164.00160.00164.002000324000
2007-12-04168.00168.00160.00160.004000664000
2007-12-0300
2007-11-30160.00160.00160.00160.005000800000
2007-11-29159.00160.00159.00160.004000639000
2007-11-2800
2007-11-27155.00155.00155.00155.001000155000
2007-11-2600
2007-11-2200
2007-11-21155.00155.00155.00155.001000155000
2007-11-20159.00159.00159.00159.001000159000
2007-11-1900
2007-11-1600
2007-11-1500
2007-11-14155.00155.00155.00155.001000155000
2007-11-1300
2007-11-12160.00160.00160.00160.00100001600000
2007-11-09164.00164.00159.00160.0080001303000
2007-11-08161.00161.00160.00160.006000962000
2007-11-0700
2007-11-06165.00165.00165.00165.001000165000
2007-11-05166.00170.00166.00170.005000834000
2007-11-02173.00173.00173.00173.003000519000
2007-11-01170.00170.00170.00170.001000170000
2007-10-31166.00170.00166.00170.004000669000
2007-10-30170.00170.00169.00169.003000508000
2007-10-29169.00169.00169.00169.002000338000
2007-10-26173.00173.00173.00173.001000173000
2007-10-2500
2007-10-2400
2007-10-2300
2007-10-2200
2007-10-19170.00170.00170.00170.001000170000
2007-10-18175.00175.00171.00171.004000690000
2007-10-17172.00172.00172.00172.001000172000
2007-10-16173.00173.00173.00173.002000346000
2007-10-15183.00183.00180.00180.00110002010000
2007-10-1200
2007-10-1100
2007-10-10180.00180.00180.00180.0060001080000
2007-10-09172.00179.00172.00179.002000351000
2007-10-05175.00177.00175.00177.005000881000
2007-10-04174.00174.00174.00174.002000348000
2007-10-03175.00175.00175.00175.002000350000
2007-10-02181.00181.00181.00181.00130002353000
2007-10-0100
2007-09-28174.00176.00174.00176.0070001225000
2007-09-2700
2007-09-26175.00175.00175.00175.001000175000
2007-09-2500
2007-09-2100
2007-09-2000
2007-09-19175.00175.00174.00174.002000349000
2007-09-1800
2007-09-1400
2007-09-13177.00177.00176.00176.002000353000
2007-09-1200
2007-09-1100
2007-09-10187.00189.00187.00189.0060001124000
2007-09-07181.00182.00181.00182.002000363000
2007-09-0600
2007-09-05180.00180.00180.00180.001000180000
2007-09-04187.00187.00187.00187.003000561000
2007-09-03177.00177.00177.00177.001000177000
2007-08-31176.00176.00176.00176.001000176000
2007-08-30174.00174.00174.00174.002000348000
2007-08-2900
2007-08-2800
2007-08-2700
2007-08-24180.00180.00180.00180.001000180000
2007-08-2300
2007-08-22179.00179.00179.00179.002000358000
2007-08-2100
2007-08-20185.00185.00185.00185.001000185000
2007-08-1700
2007-08-1600
2007-08-15185.00185.00185.00185.001000185000
2007-08-1400
2007-08-13185.00185.00185.00185.001000185000
2007-08-10189.00189.00189.00189.004000756000
2007-08-09186.00186.00184.00184.003000555000
2007-08-0800
2007-08-0700
2007-08-06181.00187.00181.00187.003000550000
2007-08-03183.00183.00183.00183.001000183000
2007-08-02189.00189.00189.00189.005000945000
2007-08-01186.00186.00184.00184.003000555000
2007-07-31186.00187.00186.00187.002000373000
2007-07-30187.00187.00187.00187.001000187000
2007-07-27177.00184.00177.00184.004000717000
2007-07-26179.00179.00179.00179.001000179000
2007-07-25185.00185.00180.00180.003000547000
2007-07-24183.00183.00183.00183.004000732000
2007-07-2300
2007-07-20184.00184.00182.00182.003000550000
2007-07-1900
2007-07-18194.00194.00186.00186.004000752000
2007-07-1700
2007-07-1300
2007-07-1200
2007-07-11190.00190.00190.00190.002000380000
2007-07-10194.00194.00190.00192.0070001350000
2007-07-09189.00189.00188.00189.004000755000
2007-07-06186.00186.00186.00186.001000186000
2007-07-05185.00187.00185.00185.005000929000
2007-07-04193.00193.00182.00188.00170003187000
2007-07-03197.00197.00197.00197.003000591000
2007-07-02194.00195.00190.00190.0080001541000
2007-06-29189.00194.00189.00194.0080001538000
2007-06-28191.00191.00190.00190.003000572000
2007-06-2700
2007-06-2600
2007-06-2500
2007-06-22195.00195.00195.00195.001000195000
2007-06-21190.00190.00190.00190.001000190000
2007-06-2000
2007-06-19190.00193.00190.00193.004000769000
2007-06-18190.00190.00190.00190.001000190000
2007-06-15187.00190.00187.00190.002000377000
2007-06-14187.00187.00182.00182.005000922000
2007-06-1300
2007-06-1200
2007-06-1100
2007-06-08197.00201.00195.00195.00280005547000
2007-06-07187.00192.00186.00192.0080001498000
2007-06-06186.00186.00185.00185.002000371000
2007-06-05186.00186.00186.00186.002000372000
2007-06-04187.00187.00187.00187.0060001122000
2007-06-01186.00186.00186.00186.001000186000
2007-05-31182.00182.00182.00182.001000182000
2007-05-30181.00181.00181.00181.005000905000
2007-05-29181.00181.00181.00181.001000181000
2007-05-28180.00180.00180.00180.001000180000
2007-05-2500
2007-05-2400
2007-05-2300
2007-05-2200
2007-05-21181.00181.00181.00181.001000181000
2007-05-18184.00184.00184.00184.001000184000
2007-05-17185.00185.00183.00183.0070001289000
2007-05-16190.00190.00185.00185.003000560000
2007-05-15185.00185.00185.00185.001000185000
2007-05-14188.00188.00183.00183.004000740000
2007-05-11189.00202.00189.00198.00170003297000
2007-05-10191.00219.00191.00219.00180003519000
2007-05-0900
2007-05-08185.00185.00185.00185.004000740000
2007-05-07180.00185.00180.00185.004000735000
2007-05-02183.00183.00183.00183.004000732000
2007-05-01180.00180.00178.00178.003000536000
2007-04-2700
2007-04-2600
2007-04-25184.00184.00177.00177.003000538000
2007-04-24175.00175.00175.00175.001000175000
2007-04-2300
2007-04-20180.00181.00180.00180.00190003422000
2007-04-19184.00184.00184.00184.001000184000
2007-04-18188.00188.00188.00188.004000752000
2007-04-17185.00185.00185.00185.001000185000
2007-04-16188.00188.00181.00182.0060001097000
2007-04-1300
2007-04-12187.00187.00187.00187.003000561000
2007-04-11188.00188.00188.00188.001000188000
2007-04-10192.00192.00192.00192.005000960000
2007-04-09190.00190.00190.00190.001000190000
2007-04-06190.00190.00190.00190.001000190000
2007-04-0500
2007-04-04186.00186.00186.00186.001000186000
2007-04-03190.00190.00190.00190.005000950000
2007-04-02186.00190.00186.00190.0070001306000
2007-03-30186.00186.00186.00186.001000186000
2007-03-29185.00185.00185.00185.002000370000
2007-03-28185.00185.00185.00185.002000370000
2007-03-27185.00185.00185.00185.001000185000
2007-03-26189.00189.00189.00189.002000378000
2007-03-2300
2007-03-22189.00189.00187.00187.005000943000
2007-03-20191.00191.00190.00190.0080001521000
2007-03-19190.00190.00190.00190.001000190000
2007-03-1600
2007-03-15188.00188.00188.00188.001000188000
2007-03-14190.00190.00189.00189.004000758000
2007-03-13194.00194.00193.00193.004000775000
2007-03-1200
2007-03-09194.00194.00192.00192.0070001354000
2007-03-08190.00190.00190.00190.001000190000
2007-03-07195.00195.00190.00190.005000960000
2007-03-0600
2007-03-05190.00190.00185.00185.0090001703000
2007-03-02196.00196.00192.00192.004000780000
2007-03-01190.00192.00190.00192.004000764000
2007-02-28191.00191.00188.00188.0060001140000
2007-02-27191.00192.00190.00192.004000764000
2007-02-26191.00191.00190.00190.003000571000
2007-02-23192.00192.00190.00190.0080001524000
2007-02-22192.00192.00190.00190.003000572000
2007-02-21192.00192.00190.00190.002000382000
2007-02-20192.00192.00192.00192.002000384000
2007-02-19195.00195.00195.00195.005000975000
2007-02-16189.00195.00189.00195.005000951000
2007-02-15196.00197.00196.00196.004000785000
2007-02-14196.00198.00191.00198.00110002143000
2007-02-13197.00197.00197.00197.004000788000
2007-02-09196.00197.00196.00197.0090001768000
2007-02-08192.00192.00192.00192.003000576000
2007-02-07188.00189.00188.00189.002000377000
2007-02-06188.00190.00188.00188.004000756000
2007-02-05188.00190.00188.00190.0070001322000
2007-02-02194.00198.00188.00188.00200003858000
2007-02-01190.00190.00190.00190.0060001140000
2007-01-31190.00190.00190.00190.005000950000
2007-01-30187.00192.00187.00187.005000940000
2007-01-29187.00187.00187.00187.0060001122000
2007-01-2600
2007-01-25190.00190.00187.00188.005000943000
2007-01-24186.00187.00186.00187.0070001306000
2007-01-23195.00195.00191.00191.00110002112000
2007-01-22198.00198.00194.00195.003000587000
2007-01-19197.00198.00197.00198.002000395000
2007-01-18197.00197.00190.00190.002000387000
2007-01-1700
2007-01-16190.00190.00190.00190.001000190000
2007-01-1500
2007-01-12190.00190.00190.00190.001000190000
2007-01-11195.00195.00195.00195.001000195000
2007-01-10201.00201.00190.00190.00160003095000
2007-01-0900
2007-01-05199.00199.00186.00188.0060001170000
2007-01-04195.00195.00195.00195.001000195000

   ※ 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。 

Twitter