[9835 東証2部] ジュンテント 日足 時系列データ (2008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 
2008-12-30115.00115.00115.00115.003000345000
2008-12-29105.00115.00105.00115.004000450000
2008-12-26109.00110.00100.00110.008000854000
2008-12-25108.00114.00108.00114.004000443000
2008-12-24114.00116.00107.00113.004000450000
2008-12-22107.00109.00107.00109.009000971000
2008-12-19106.00107.00106.00107.002000213000
2008-12-18116.00116.00106.00106.002000222000
2008-12-17105.00105.00105.00105.001000105000
2008-12-16108.00108.00105.00105.003000318000
2008-12-15106.00110.00106.00110.003000323000
2008-12-1200
2008-12-11120.00120.00115.00115.004000475000
2008-12-10127.00127.00120.00120.00350004420000
2008-12-09115.00118.00112.00118.008000920000
2008-12-08105.00110.00105.00110.002000215000
2008-12-05102.00102.00102.00102.003000306000
2008-12-04105.00107.00105.00107.003000319000
2008-12-03107.00107.00102.00102.006000637000
2008-12-02112.00112.00102.00102.006000652000
2008-12-0100
2008-11-28103.00107.00103.00105.00130001381000
2008-11-27101.00101.00101.00101.001000101000
2008-11-2600
2008-11-2597.0097.0097.0097.00100097000
2008-11-21104.00104.0096.0097.008000812000
2008-11-2000
2008-11-19102.00104.00102.00104.003000308000
2008-11-18107.00107.00107.00107.001000107000
2008-11-1700
2008-11-14105.00105.00101.00101.003000307000
2008-11-13105.00105.00105.00105.001000105000
2008-11-1200
2008-11-11105.00105.00105.00105.001000105000
2008-11-10120.00124.00108.00108.0090001070000
2008-11-07103.00110.00102.00110.003000315000
2008-11-06106.00107.00106.00107.004000425000
2008-11-05104.00106.00104.00106.005000522000
2008-11-0400
2008-10-3197.0097.0097.0097.00100097000
2008-10-3000
2008-10-29105.00105.0096.0096.00130001311000
2008-10-2800
2008-10-27105.00105.00105.00105.005000525000
2008-10-24105.00105.00105.00105.002000210000
2008-10-23105.00105.00105.00105.001000105000
2008-10-22114.00114.00114.00114.001000114000
2008-10-21108.00125.00108.00114.007000799000
2008-10-20100.00105.0098.00105.00140001422000
2008-10-1791.0091.0091.0091.00100091000
2008-10-1686.0087.0084.0087.003000257000
2008-10-1591.0092.0086.0087.0010000893000
2008-10-1487.0090.0083.0085.00190001652000
2008-10-1077.0081.0064.0072.00600004237000
2008-10-0988.0088.0083.0087.008000687000
2008-10-0889.00100.0080.0085.00610005320000
2008-10-07110.00110.00106.00107.00100001077000
2008-10-06114.00114.00114.00114.004000456000
2008-10-03122.00122.00122.00122.002000244000
2008-10-02142.00142.00123.00123.005000672000
2008-10-0100
2008-09-30121.00121.00121.00121.005000605000
2008-09-29126.00126.00126.00126.001000126000
2008-09-2600
2008-09-2500
2008-09-24121.00121.00121.00121.004000484000
2008-09-22117.00117.00116.00116.002000233000
2008-09-19118.00123.00115.00115.003000356000
2008-09-18125.00125.00123.00123.002000248000
2008-09-17122.00125.00122.00125.008000997000
2008-09-16124.00124.00116.00121.00130001601000
2008-09-12124.00124.00124.00124.001000124000
2008-09-1100
2008-09-10137.00137.00137.00137.007000959000
2008-09-09130.00132.00130.00132.002000262000
2008-09-08134.00134.00134.00134.001000134000
2008-09-05120.00121.00120.00120.005000601000
2008-09-04130.00130.00130.00130.001000130000
2008-09-03128.00128.00128.00128.001000128000
2008-09-02132.00132.00132.00132.007000924000
2008-09-01129.00129.00129.00129.003000387000
2008-08-2900
2008-08-28127.00128.00127.00128.003000383000
2008-08-27128.00128.00128.00128.003000384000
2008-08-26128.00128.00128.00128.001000128000
2008-08-2500
2008-08-22126.00127.00126.00127.003000380000
2008-08-21127.00127.00127.00127.001000127000
2008-08-20127.00127.00127.00127.003000381000
2008-08-19138.00138.00138.00138.001000138000
2008-08-18135.00135.00130.00134.0090001193000
2008-08-15138.00138.00136.00136.002000274000
2008-08-1400
2008-08-1300
2008-08-1200
2008-08-1100
2008-08-08142.00143.00142.00143.006000853000
2008-08-07144.00144.00142.00142.004000573000
2008-08-06143.00145.00143.00145.002000288000
2008-08-05140.00140.00140.00140.001000140000
2008-08-04138.00138.00138.00138.003000414000
2008-08-01138.00138.00138.00138.002000276000
2008-07-31141.00141.00141.00141.001000141000
2008-07-30140.00140.00140.00140.001000140000
2008-07-2900
2008-07-2800
2008-07-2500
2008-07-24137.00137.00137.00137.001000137000
2008-07-23142.00142.00142.00142.002000284000
2008-07-2200
2008-07-18143.00143.00142.00142.003000427000
2008-07-17128.00130.00128.00130.006000772000
2008-07-16138.00138.00138.00138.001000138000
2008-07-1500
2008-07-1400
2008-07-1100
2008-07-10144.00148.00144.00148.0080001157000
2008-07-09148.00148.00145.00145.005000731000
2008-07-08140.00140.00140.00140.002000280000
2008-07-0700
2008-07-04136.00136.00136.00136.001000136000
2008-07-03136.00136.00136.00136.001000136000
2008-07-02139.00139.00136.00136.005000692000
2008-07-01136.00136.00136.00136.002000272000
2008-06-30137.00137.00136.00136.002000273000
2008-06-27135.00135.00135.00135.001000135000
2008-06-26137.00137.00131.00131.006000810000
2008-06-2500
2008-06-2400
2008-06-23141.00141.00141.00141.001000141000
2008-06-2000
2008-06-1900
2008-06-18145.00145.00145.00145.001000145000
2008-06-17143.00143.00143.00143.001000143000
2008-06-1600
2008-06-1300
2008-06-12148.00148.00148.00148.001000148000
2008-06-11143.00143.00143.00143.001000143000
2008-06-10148.00148.00143.00148.00260003843000
2008-06-09136.00139.00136.00139.00220003007000
2008-06-06143.00143.00143.00143.002000286000
2008-06-05145.00145.00141.00142.004000570000
2008-06-04146.00146.00146.00146.001000146000
2008-06-03148.00148.00148.00148.004000592000
2008-06-02147.00147.00147.00147.001000147000
2008-05-3000
2008-05-2900
2008-05-2800
2008-05-2700
2008-05-2600
2008-05-2300
2008-05-2200
2008-05-2100
2008-05-20148.00149.00148.00149.002000297000
2008-05-1900
2008-05-16141.00141.00141.00141.001000141000
2008-05-1500
2008-05-1400
2008-05-1300
2008-05-12142.00142.00142.00142.001000142000
2008-05-09152.00152.00152.00152.005000760000
2008-05-08146.00146.00146.00146.001000146000
2008-05-07150.00150.00142.00145.003000437000
2008-05-02144.00144.00144.00144.004000576000
2008-05-01140.00144.00140.00144.002000284000
2008-04-30138.00138.00138.00138.001000138000
2008-04-28139.00139.00139.00139.002000278000
2008-04-25130.00131.00130.00131.003000392000
2008-04-24130.00130.00130.00130.001000130000
2008-04-23130.00134.00130.00134.004000524000
2008-04-2200
2008-04-21140.00140.00140.00140.001000140000
2008-04-18144.00144.00144.00144.001000144000
2008-04-1700
2008-04-1600
2008-04-1500
2008-04-1400
2008-04-1100
2008-04-10143.00143.00143.00143.0070001001000
2008-04-09140.00140.00140.00140.001000140000
2008-04-08139.00139.00138.00138.002000277000
2008-04-0700
2008-04-0400
2008-04-03136.00136.00136.00136.001000136000
2008-04-02146.00146.00146.00146.003000438000
2008-04-01149.00149.00146.00146.002000295000
2008-03-31150.00153.00150.00153.00200003025000
2008-03-2800
2008-03-2700
2008-03-26130.00130.00130.00130.001000130000
2008-03-25127.00127.00107.00120.00230002701000
2008-03-2400
2008-03-21137.00137.00135.00137.005000683000
2008-03-19145.00145.00145.00145.001000145000
2008-03-18146.00146.00146.00146.001000146000
2008-03-1700
2008-03-1400
2008-03-13136.00136.00136.00136.001000136000
2008-03-12141.00146.00141.00146.004000569000
2008-03-11149.00150.00149.00150.006000898000
2008-03-10151.00154.00151.00154.0070001060000
2008-03-07150.00150.00146.00146.005000738000
2008-03-0600
2008-03-0500
2008-03-04149.00149.00149.00149.003000447000
2008-03-03142.00142.00142.00142.001000142000
2008-02-2900
2008-02-2800
2008-02-27150.00150.00150.00150.001000150000
2008-02-2600
2008-02-2500
2008-02-22140.00140.00140.00140.00270003780000
2008-02-21140.00140.00140.00140.001000140000
2008-02-20138.00138.00138.00138.004000552000
2008-02-19138.00138.00138.00138.001000138000
2008-02-1800
2008-02-15135.00135.00135.00135.003000405000
2008-02-1400
2008-02-13136.00137.00135.00135.003000408000
2008-02-1200
2008-02-08132.00138.00132.00138.0080001067000
2008-02-07130.00130.00130.00130.004000520000
2008-02-06129.00129.00129.00129.002000258000
2008-02-05136.00136.00134.00134.003000406000
2008-02-04137.00137.00136.00136.005000684000
2008-02-01140.00140.00139.00139.002000279000
2008-01-3100
2008-01-30137.00137.00133.00133.002000270000
2008-01-2900
2008-01-2800
2008-01-25130.00140.00130.00140.004000540000
2008-01-2400
2008-01-2300
2008-01-2200
2008-01-2100
2008-01-18127.00140.00127.00140.0080001045000
2008-01-17130.00130.00130.00130.002000260000
2008-01-16130.00130.00127.00127.004000517000
2008-01-15140.00145.00135.00135.007400010623000
2008-01-11149.00149.00145.00145.00350005204000
2008-01-10152.00152.00152.00152.006000912000
2008-01-09154.00154.00152.00153.00100001530000
2008-01-08153.00153.00153.00153.001000153000
2008-01-07159.00159.00159.00159.003000477000
2008-01-0400

   ※ 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