[9835 東証2部] ジュンテント 日足 時系列データ (2009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 
2009-12-30124.00124.00124.00124.002000248000
2009-12-29121.00121.00121.00121.001000121000
2009-12-28125.00125.00125.00125.001000125000
2009-12-2500
2009-12-24117.00117.00117.00117.001000117000
2009-12-22119.00120.00119.00119.003000358000
2009-12-2100
2009-12-1800
2009-12-1700
2009-12-16121.00121.00121.00121.001000121000
2009-12-1500
2009-12-1400
2009-12-11121.00121.00121.00121.001000121000
2009-12-10124.00125.00124.00125.00370004589000
2009-12-09124.00129.00124.00128.00140001755000
2009-12-08121.00124.00121.00124.00100001230000
2009-12-07121.00122.00121.00122.004000487000
2009-12-04120.00121.00120.00120.006000721000
2009-12-03119.00120.00119.00120.004000477000
2009-12-02120.00120.00119.00119.005000599000
2009-12-01119.00119.00119.00119.006000714000
2009-11-3000
2009-11-27118.00118.00117.00117.00130001525000
2009-11-2600
2009-11-2500
2009-11-24120.00120.00120.00120.001000120000
2009-11-2000
2009-11-1900
2009-11-18121.00121.00119.00119.004000480000
2009-11-1700
2009-11-16125.00125.00125.00125.001000125000
2009-11-13121.00121.00121.00121.002000242000
2009-11-12121.00121.00121.00121.001000121000
2009-11-1100
2009-11-10124.00125.00124.00125.0090001117000
2009-11-09124.00125.00124.00124.004000498000
2009-11-0600
2009-11-0500
2009-11-04123.00123.00123.00123.004000492000
2009-11-02118.00125.00118.00125.007000845000
2009-10-30120.00120.00120.00120.001000120000
2009-10-2900
2009-10-28120.00121.00120.00121.002000241000
2009-10-27120.00120.00119.00119.003000359000
2009-10-2600
2009-10-23118.00123.00118.00123.007000850000
2009-10-22121.00121.00121.00121.001000121000
2009-10-21121.00123.00121.00123.002000244000
2009-10-20122.00122.00121.00121.004000485000
2009-10-19121.00122.00121.00122.003000365000
2009-10-16121.00121.00121.00121.001000121000
2009-10-15120.00125.00120.00125.002000245000
2009-10-14121.00121.00121.00121.001000121000
2009-10-13122.00122.00122.00122.001000122000
2009-10-09122.00123.00122.00123.00110001343000
2009-10-08120.00125.00120.00125.005000613000
2009-10-0700
2009-10-06118.00118.00118.00118.001000118000
2009-10-05115.00118.00115.00118.003000348000
2009-10-02122.00122.00118.00118.007000842000
2009-10-01120.00120.00120.00120.001000120000
2009-09-30119.00125.00119.00125.002000244000
2009-09-2900
2009-09-28117.00124.00117.00124.005000594000
2009-09-25125.00125.00125.00125.001000125000
2009-09-24129.00129.00129.00129.001000129000
2009-09-18125.00125.00125.00125.006000750000
2009-09-17127.00127.00127.00127.001000127000
2009-09-16127.00127.00127.00127.001000127000
2009-09-15125.00125.00125.00125.004000500000
2009-09-14130.00130.00130.00130.001000130000
2009-09-1100
2009-09-10130.00133.00130.00133.00110001439000
2009-09-09126.00129.00126.00127.003000382000
2009-09-08127.00127.00126.00126.004000505000
2009-09-07123.00129.00123.00129.004000505000
2009-09-04125.00125.00125.00125.001000125000
2009-09-03125.00125.00125.00125.002000250000
2009-09-02124.00126.00123.00126.0090001118000
2009-09-01124.00129.00124.00126.005000633000
2009-08-31125.00128.00124.00128.004000501000
2009-08-28123.00124.00123.00124.002000247000
2009-08-27124.00124.00124.00124.003000372000
2009-08-2600
2009-08-25121.00126.00121.00126.004000499000
2009-08-24124.00124.00123.00123.004000494000
2009-08-21123.00126.00123.00126.00140001734000
2009-08-20127.00127.00127.00127.001000127000
2009-08-19135.00137.00135.00137.00110001487000
2009-08-18129.00129.00129.00129.001000129000
2009-08-17125.00125.00125.00125.001000125000
2009-08-14125.00125.00125.00125.002000250000
2009-08-13125.00125.00124.00124.005000622000
2009-08-12124.00124.00124.00124.002000248000
2009-08-11126.00126.00125.00125.003000376000
2009-08-10127.00128.00126.00128.00140001780000
2009-08-07125.00126.00124.00126.007000875000
2009-08-06124.00124.00123.00124.003000371000
2009-08-05121.00123.00121.00123.005000611000
2009-08-04123.00123.00123.00123.004000492000
2009-08-03121.00121.00119.00119.003000361000
2009-07-31118.00121.00118.00121.002000239000
2009-07-30117.00119.00117.00119.002000236000
2009-07-29118.00118.00117.00117.003000353000
2009-07-2800
2009-07-27116.00119.00116.00119.003000354000
2009-07-24117.00117.00117.00117.001000117000
2009-07-2300
2009-07-22117.00122.00117.00122.003000356000
2009-07-21116.00118.00116.00118.002000234000
2009-07-1700
2009-07-16116.00116.00116.00116.001000116000
2009-07-15115.00115.00115.00115.001000115000
2009-07-1400
2009-07-13119.00119.00118.00118.003000356000
2009-07-10120.00123.00119.00119.00160001925000
2009-07-09126.00126.00123.00125.004000499000
2009-07-08124.00125.00123.00125.003000372000
2009-07-07122.00125.00122.00125.002000247000
2009-07-06120.00120.00120.00120.001000120000
2009-07-03121.00121.00119.00119.003000360000
2009-07-02123.00123.00122.00122.005000614000
2009-07-01121.00124.00121.00124.002000245000
2009-06-30121.00125.00120.00121.008000967000
2009-06-29119.00120.00119.00119.004000478000
2009-06-26120.00123.00117.00117.005000594000
2009-06-25116.00116.00116.00116.001000116000
2009-06-24118.00118.00118.00118.003000354000
2009-06-23114.00118.00114.00118.003000346000
2009-06-22115.00118.00115.00118.004000469000
2009-06-19116.00116.00116.00116.003000348000
2009-06-18129.00129.00114.00115.00190002207000
2009-06-17117.00119.00117.00119.006000712000
2009-06-16125.00125.00119.00119.00230002775000
2009-06-15125.00125.00125.00125.003000375000
2009-06-12118.00120.00118.00120.002000238000
2009-06-11122.00122.00122.00122.001000122000
2009-06-10121.00127.00121.00127.00390004730000
2009-06-09125.00130.00122.00129.00140001785000
2009-06-08121.00125.00121.00124.00110001357000
2009-06-05124.00124.00122.00122.003000368000
2009-06-04119.00120.00119.00119.005000598000
2009-06-03122.00122.00118.00118.00250003025000
2009-06-02124.00125.00123.00124.00130001612000
2009-06-01117.00121.00117.00120.003000358000
2009-05-29115.00115.00115.00115.001000115000
2009-05-2800
2009-05-27114.00118.00114.00118.002000232000
2009-05-26110.00115.00110.00114.003000339000
2009-05-25108.00109.00108.00109.004000433000
2009-05-22113.00113.00109.00109.003000335000
2009-05-21115.00115.00115.00115.001000115000
2009-05-2000
2009-05-19122.00122.00122.00122.001000122000
2009-05-18115.00115.00115.00115.001000115000
2009-05-15114.00115.00114.00115.004000459000
2009-05-14113.00113.00113.00113.001000113000
2009-05-13111.00113.00111.00113.002000224000
2009-05-1200
2009-05-11110.00115.00110.00115.002000225000
2009-05-08122.00122.00122.00122.0090001098000
2009-05-07112.00112.00111.00112.0090001005000
2009-05-01103.00103.00103.00103.001000103000
2009-04-30105.00110.00104.00104.004000426000
2009-04-2800
2009-04-27104.00109.00104.00109.002000213000
2009-04-24104.00106.00103.00106.007000728000
2009-04-23108.00108.00108.00108.001000108000
2009-04-22103.00106.00103.00106.002000209000
2009-04-21104.00104.00104.00104.001000104000
2009-04-20105.00105.00105.00105.003000315000
2009-04-17103.00105.00103.00105.004000418000
2009-04-16105.00105.00105.00105.005000525000
2009-04-1500
2009-04-14109.00109.00106.00106.007000749000
2009-04-13113.00113.00113.00113.002000226000
2009-04-10113.00113.00113.00113.00100001130000
2009-04-09109.00113.00108.00113.007000775000
2009-04-08106.00111.00106.00111.004000434000
2009-04-07107.00107.00107.00107.004000428000
2009-04-06106.00106.00106.00106.001000106000
2009-04-03113.00115.00110.00110.008000902000
2009-04-02115.00115.00115.00115.005000575000
2009-04-01107.00120.00107.00114.00150001705000
2009-03-31105.00105.00105.00105.002000210000
2009-03-3000
2009-03-27102.00102.00102.00102.001000102000
2009-03-26102.00102.00102.00102.001000102000
2009-03-2500
2009-03-24103.00103.00103.00103.001000103000
2009-03-23108.00108.00108.00108.003000324000
2009-03-19103.00103.00103.00103.001000103000
2009-03-18109.00109.00103.00103.002000212000
2009-03-17100.00105.00100.00105.002000205000
2009-03-16100.00100.00100.00100.001000100000
2009-03-13100.00100.00100.00100.007000700000
2009-03-12104.00104.00100.00100.002000204000
2009-03-11109.00109.00109.00109.001000109000
2009-03-10110.00110.00109.00109.00100001099000
2009-03-09111.00111.00110.00110.003000332000
2009-03-06111.00111.00110.00110.002000221000
2009-03-05104.00108.00104.00108.002000212000
2009-03-04105.00105.00104.00104.004000419000
2009-03-03115.00115.00115.00115.004000460000
2009-03-02104.00110.00102.00110.003000316000
2009-02-27100.00110.00100.00110.004000419000
2009-02-26100.00100.00100.00100.001000100000
2009-02-2599.00104.0099.0099.004000402000
2009-02-24105.00105.00105.00105.001000105000
2009-02-23105.00105.00105.00105.001000105000
2009-02-20110.00110.00110.00110.001000110000
2009-02-19108.00110.00108.00110.002000218000
2009-02-18115.00115.00115.00115.001000115000
2009-02-17115.00115.00115.00115.001000115000
2009-02-16103.00112.00103.00112.002000215000
2009-02-13105.00105.00105.00105.001000105000
2009-02-12112.00112.00112.00112.005000560000
2009-02-10112.00112.00112.00112.00120001344000
2009-02-09115.00119.00114.00115.0090001041000
2009-02-06113.00113.00113.00113.001000113000
2009-02-05106.00106.00106.00106.001000106000
2009-02-04108.00110.00108.00110.002000218000
2009-02-03108.00108.00108.00108.004000432000
2009-02-02105.00105.00105.00105.001000105000
2009-01-30107.00107.00105.00105.003000319000
2009-01-2900
2009-01-2800
2009-01-2700
2009-01-26108.00108.00103.00103.002000211000
2009-01-23102.00102.00102.00102.001000102000
2009-01-2200
2009-01-21103.00103.00102.00102.003000308000
2009-01-20111.00111.00106.00106.002000217000
2009-01-19106.00106.00106.00106.002000212000
2009-01-16104.00104.00103.00103.002000207000
2009-01-15109.00109.00109.00109.002000218000
2009-01-14114.00114.00109.00109.004000451000
2009-01-13110.00110.00104.00104.005000539000
2009-01-09119.00124.00109.00110.00170001954000
2009-01-08120.00120.00117.00117.006000715000
2009-01-07117.00117.00117.00117.004000468000
2009-01-06120.00120.00112.00112.005000592000
2009-01-05117.00117.00117.00117.001000117000

   ※ 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