[9835 東証2部] ジュンテント 日足 時系列データ (2010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 
2010-12-30118.00119.00118.00119.002000237000
2010-12-29115.00118.00115.00118.002000233000
2010-12-28117.00117.00117.00117.001000117000
2010-12-27116.00116.00115.00115.003000346000
2010-12-24115.00117.00115.00117.004000462000
2010-12-22116.00118.00115.00115.008000928000
2010-12-21118.00118.00115.00115.007000819000
2010-12-20119.00119.00119.00119.002000238000
2010-12-17117.00118.00117.00118.004000469000
2010-12-1600
2010-12-15117.00117.00117.00117.001000117000
2010-12-14117.00117.00117.00117.001000117000
2010-12-13121.00121.00121.00121.001000121000
2010-12-10121.00121.00116.00116.00410004951000
2010-12-09120.00123.00120.00120.0090001087000
2010-12-08120.00120.00120.00120.008000960000
2010-12-07119.00120.00119.00120.00110001318000
2010-12-06118.00118.00116.00116.005000585000
2010-12-0300
2010-12-02117.00119.00117.00119.005000587000
2010-12-01118.00118.00117.00117.004000471000
2010-11-30116.00116.00116.00116.001000116000
2010-11-2900
2010-11-26118.00118.00118.00118.001000118000
2010-11-2500
2010-11-24115.00116.00115.00116.002000231000
2010-11-22114.00114.00114.00114.002000228000
2010-11-19115.00115.00112.00114.007000789000
2010-11-1800
2010-11-1700
2010-11-16118.00118.00118.00118.001000118000
2010-11-15115.00115.00115.00115.001000115000
2010-11-1200
2010-11-1100
2010-11-10117.00118.00117.00118.00120001407000
2010-11-09115.00115.00112.00114.005000569000
2010-11-0800
2010-11-0500
2010-11-0400
2010-11-02117.00117.00114.00114.005000582000
2010-11-01116.00116.00115.00116.003000347000
2010-10-29117.00117.00117.00117.001000117000
2010-10-28115.00115.00113.00113.002000228000
2010-10-2700
2010-10-26115.00115.00115.00115.001000115000
2010-10-25114.00114.00113.00113.008000907000
2010-10-2200
2010-10-21115.00115.00115.00115.001000115000
2010-10-2000
2010-10-1900
2010-10-1800
2010-10-1500
2010-10-14115.00115.00115.00115.001000115000
2010-10-13120.00120.00120.00120.001000120000
2010-10-12115.00120.00115.00120.002000235000
2010-10-08120.00120.00120.00120.00110001320000
2010-10-07120.00120.00120.00120.001000120000
2010-10-0600
2010-10-05118.00118.00115.00115.006000696000
2010-10-04121.00121.00121.00121.004000484000
2010-10-01117.00117.00117.00117.001000117000
2010-09-30119.00119.00119.00119.002000238000
2010-09-2900
2010-09-2800
2010-09-27120.00120.00119.00119.002000239000
2010-09-2400
2010-09-22114.00115.00114.00115.002000229000
2010-09-21117.00117.00114.00114.002000231000
2010-09-1700
2010-09-16114.00114.00114.00114.001000114000
2010-09-15115.00115.00115.00115.003000345000
2010-09-1400
2010-09-13115.00115.00115.00115.001000115000
2010-09-10119.00119.00115.00115.00110001305000
2010-09-09115.00115.00115.00115.003000345000
2010-09-08118.00118.00116.00116.003000350000
2010-09-0700
2010-09-06115.00115.00115.00115.001000115000
2010-09-03118.00118.00118.00118.001000118000
2010-09-02120.00120.00118.00118.005000598000
2010-09-0100
2010-08-31118.00118.00118.00118.001000118000
2010-08-3000
2010-08-27120.00120.00120.00120.001000120000
2010-08-26118.00118.00115.00115.002000233000
2010-08-25118.00118.00118.00118.001000118000
2010-08-24115.00115.00114.00114.002000229000
2010-08-23117.00118.00117.00118.004000469000
2010-08-20114.00114.00114.00114.002000228000
2010-08-1900
2010-08-18119.00119.00119.00119.001000119000
2010-08-17114.00114.00114.00114.001000114000
2010-08-16114.00114.00114.00114.005000570000
2010-08-13114.00114.00114.00114.002000228000
2010-08-1200
2010-08-1100
2010-08-10115.00118.00115.00115.00170001960000
2010-08-09118.00118.00115.00115.00110001268000
2010-08-06115.00115.00115.00115.006000690000
2010-08-05116.00116.00115.00115.004000461000
2010-08-04116.00116.00116.00116.001000116000
2010-08-03116.00116.00116.00116.004000464000
2010-08-02116.00117.00116.00117.003000350000
2010-07-30118.00118.00118.00118.001000118000
2010-07-29115.00115.00115.00115.001000115000
2010-07-28114.00114.00114.00114.001000114000
2010-07-2700
2010-07-2600
2010-07-2300
2010-07-2200
2010-07-21117.00117.00114.00114.002000231000
2010-07-20113.00113.00113.00113.001000113000
2010-07-1600
2010-07-15114.00114.00113.00113.003000340000
2010-07-14115.00115.00115.00115.001000115000
2010-07-1300
2010-07-12115.00117.00115.00117.00100001152000
2010-07-09117.00120.00117.00120.00100001175000
2010-07-08116.00116.00116.00116.001000116000
2010-07-07115.00115.00115.00115.007000805000
2010-07-0600
2010-07-05120.00120.00120.00120.002000240000
2010-07-02119.00121.00119.00121.005000597000
2010-07-01120.00120.00120.00120.002000240000
2010-06-30120.00120.00118.00118.002000238000
2010-06-2900
2010-06-2800
2010-06-2500
2010-06-2400
2010-06-2300
2010-06-2200
2010-06-2100
2010-06-18120.00120.00120.00120.001000120000
2010-06-17120.00120.00120.00120.002000240000
2010-06-16121.00124.00121.00124.002000245000
2010-06-15121.00121.00119.00119.004000481000
2010-06-1400
2010-06-1100
2010-06-10121.00124.00121.00124.00410004965000
2010-06-09127.00130.00127.00127.007000901000
2010-06-08124.00126.00124.00126.00120001492000
2010-06-07123.00123.00122.00122.004000490000
2010-06-04123.00123.00122.00122.004000490000
2010-06-03122.00124.00122.00124.002000246000
2010-06-02121.00122.00121.00122.007000849000
2010-06-01120.00123.00120.00121.00100001217000
2010-05-31119.00119.00119.00119.001000119000
2010-05-2800
2010-05-27116.00116.00116.00116.002000232000
2010-05-26117.00117.00117.00117.003000351000
2010-05-2500
2010-05-2400
2010-05-21119.00119.00117.00117.006000707000
2010-05-20120.00120.00119.00119.002000239000
2010-05-19118.00118.00118.00118.001000118000
2010-05-18122.00122.00122.00122.001000122000
2010-05-17120.00120.00119.00119.004000477000
2010-05-1400
2010-05-1300
2010-05-1200
2010-05-11124.00124.00119.00119.007000858000
2010-05-10121.00125.00121.00125.0090001093000
2010-05-07121.00121.00121.00121.006000726000
2010-05-06119.00122.00119.00122.006000720000
2010-04-30119.00119.00119.00119.003000357000
2010-04-28120.00120.00120.00120.001000120000
2010-04-27120.00120.00120.00120.001000120000
2010-04-26120.00120.00120.00120.008000960000
2010-04-23117.00117.00117.00117.002000234000
2010-04-2200
2010-04-21117.00117.00117.00117.002000234000
2010-04-2000
2010-04-19117.00119.00117.00119.002000236000
2010-04-16117.00117.00117.00117.006000702000
2010-04-15118.00118.00118.00118.001000118000
2010-04-1400
2010-04-13117.00117.00116.00116.002000233000
2010-04-12117.00117.00117.00117.001000117000
2010-04-09120.00120.00119.00119.00110001319000
2010-04-08118.00118.00118.00118.002000236000
2010-04-07118.00118.00118.00118.002000236000
2010-04-06117.00117.00116.00116.004000467000
2010-04-05115.00118.00115.00118.003000348000
2010-04-02117.00117.00115.00116.006000699000
2010-04-01116.00117.00116.00117.008000929000
2010-03-31115.00115.00115.00115.001000115000
2010-03-30114.00115.00112.00113.0090001018000
2010-03-29116.00116.00116.00116.003000348000
2010-03-26116.00116.00116.00116.001000116000
2010-03-25120.00120.00120.00120.001000120000
2010-03-24115.00118.00115.00118.003000350000
2010-03-23118.00118.00118.00118.002000236000
2010-03-19118.00118.00118.00118.002000236000
2010-03-18124.00124.00120.00120.002000244000
2010-03-1700
2010-03-1600
2010-03-1500
2010-03-1200
2010-03-1100
2010-03-10125.00125.00121.00121.00140001742000
2010-03-09120.00120.00120.00120.001000120000
2010-03-08120.00120.00120.00120.005000600000
2010-03-05116.00121.00116.00121.0090001079000
2010-03-0400
2010-03-0300
2010-03-02115.00115.00115.00115.004000460000
2010-03-01115.00115.00115.00115.001000115000
2010-02-26115.00115.00109.00109.00110001224000
2010-02-25115.00115.00115.00115.001000115000
2010-02-24115.00115.00108.00108.004000444000
2010-02-23115.00118.00115.00118.003000348000
2010-02-22120.00120.00115.00115.002000235000
2010-02-19116.00116.00116.00116.001000116000
2010-02-18121.00121.00121.00121.001000121000
2010-02-17120.00120.00120.00120.001000120000
2010-02-1600
2010-02-15115.00115.00115.00115.002000230000
2010-02-12115.00115.00115.00115.002000230000
2010-02-10121.00121.00114.00114.00120001435000
2010-02-0900
2010-02-0800
2010-02-05120.00120.00114.00114.008000923000
2010-02-04124.00124.00122.00122.002000246000
2010-02-03123.00123.00123.00123.001000123000
2010-02-02118.00121.00118.00121.005000593000
2010-02-01117.00117.00117.00117.001000117000
2010-01-29115.00115.00115.00115.003000345000
2010-01-2800
2010-01-2700
2010-01-26115.00115.00115.00115.002000230000
2010-01-25112.00112.00112.00112.001000112000
2010-01-2200
2010-01-21112.00112.00112.00112.001000112000
2010-01-20112.00112.00112.00112.001000112000
2010-01-19116.00116.00116.00116.001000116000
2010-01-18115.00115.00115.00115.001000115000
2010-01-15114.00114.00114.00114.008000912000
2010-01-1400
2010-01-13112.00112.00112.00112.002000224000
2010-01-1200
2010-01-08114.00115.00112.00112.00220002503000
2010-01-07122.00122.00107.00116.00890009935000
2010-01-06123.00123.00123.00123.001000123000
2010-01-05124.00124.00124.00124.004000496000
2010-01-04122.00122.00122.00122.001000122000

   ※ 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