[9835 東証2部] ジュンテント 日足 時系列データ (2011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 
2011-12-30111.00113.00111.00111.0090001007000
2011-12-2900
2011-12-28110.00110.00110.00110.005000550000
2011-12-2700
2011-12-26110.00110.00110.00110.009000990000
2011-12-22110.00110.00110.00110.001000110000
2011-12-21111.00111.00111.00111.002000222000
2011-12-20113.00113.00113.00113.002000226000
2011-12-19111.00111.00111.00111.001000111000
2011-12-16111.00111.00111.00111.001000111000
2011-12-15111.00111.00111.00111.001000111000
2011-12-14111.00113.00111.00113.006000674000
2011-12-13113.00113.00113.00113.001000113000
2011-12-12113.00113.00113.00113.004000452000
2011-12-09112.00112.00112.00112.00430004816000
2011-12-08111.00112.00111.00112.00180002010000
2011-12-07110.00112.00110.00112.005000556000
2011-12-06107.00110.00107.00110.004000437000
2011-12-0500
2011-12-02105.00107.00105.00107.00110001157000
2011-12-01106.00110.00106.00110.005000545000
2011-11-30104.00104.00104.00104.001000104000
2011-11-29103.00103.00103.00103.001000103000
2011-11-28101.00101.00101.00101.002000202000
2011-11-25101.00101.0098.00100.007000694000
2011-11-24100.00100.0098.0098.00440004319000
2011-11-22102.00102.00100.00100.00130001302000
2011-11-21100.00100.0098.00100.00580005798000
2011-11-18104.00104.00100.00100.00420004214000
2011-11-17103.00103.00100.00102.00140001410000
2011-11-16103.00103.00103.00103.008000824000
2011-11-15105.00105.00103.00103.009000937000
2011-11-14106.00106.00103.00103.00320003359000
2011-11-11114.00114.00104.00106.00270002942000
2011-11-10115.00117.00115.00115.00290003337000
2011-11-09117.00118.00116.00116.0090001052000
2011-11-08119.00119.00116.00116.00230002698000
2011-11-07123.00123.00121.00121.005000608000
2011-11-04123.00123.00121.00121.006000732000
2011-11-02127.00127.00122.00125.0090001121000
2011-11-01127.00127.00125.00125.003000378000
2011-10-3100
2011-10-2800
2011-10-27122.00127.00122.00122.00120001469000
2011-10-2600
2011-10-25120.00120.00120.00120.001000120000
2011-10-24116.00120.00116.00118.00150001749000
2011-10-21117.00122.00117.00117.00110001302000
2011-10-20121.00121.00117.00117.007000836000
2011-10-19119.00119.00119.00119.0090001071000
2011-10-18130.00130.00117.00124.00220002675000
2011-10-17128.00130.00128.00130.007000906000
2011-10-1400
2011-10-1300
2011-10-1200
2011-10-1100
2011-10-07128.00128.00128.00128.0090001152000
2011-10-0600
2011-10-05125.00125.00120.00120.006000729000
2011-10-04127.00127.00126.00126.005000634000
2011-10-03127.00127.00127.00127.001000127000
2011-09-30125.00125.00125.00125.002000250000
2011-09-29120.00120.00120.00120.001000120000
2011-09-28120.00120.00120.00120.002000240000
2011-09-27120.00124.00119.00124.003000363000
2011-09-26125.00125.00121.00121.003000371000
2011-09-22123.00125.00123.00125.003000371000
2011-09-21127.00127.00127.00127.001000127000
2011-09-2000
2011-09-1600
2011-09-1500
2011-09-1400
2011-09-1300
2011-09-1200
2011-09-09124.00125.00124.00125.00100001242000
2011-09-08123.00123.00123.00123.002000246000
2011-09-0700
2011-09-06121.00121.00121.00121.001000121000
2011-09-05121.00121.00121.00121.001000121000
2011-09-02123.00123.00122.00122.005000614000
2011-09-01123.00123.00123.00123.001000123000
2011-08-3100
2011-08-30122.00122.00121.00121.003000365000
2011-08-29119.00119.00119.00119.001000119000
2011-08-2600
2011-08-2500
2011-08-2400
2011-08-23119.00119.00119.00119.003000357000
2011-08-2200
2011-08-19120.00120.00120.00120.002000240000
2011-08-18125.00125.00125.00125.001000125000
2011-08-17120.00120.00120.00120.001000120000
2011-08-1600
2011-08-1500
2011-08-1200
2011-08-1100
2011-08-10125.00125.00125.00125.00110001375000
2011-08-09119.00119.00115.00117.004000467000
2011-08-08120.00120.00120.00120.002000240000
2011-08-0500
2011-08-04121.00121.00121.00121.00100001210000
2011-08-03120.00122.00120.00122.003000362000
2011-08-02121.00121.00121.00121.005000605000
2011-08-01124.00125.00120.00120.00120001465000
2011-07-2900
2011-07-2800
2011-07-27123.00123.00123.00123.001000123000
2011-07-2600
2011-07-25124.00124.00123.00123.002000247000
2011-07-22124.00124.00124.00124.003000372000
2011-07-21124.00124.00123.00124.003000371000
2011-07-20124.00124.00124.00124.002000248000
2011-07-19124.00124.00124.00124.003000372000
2011-07-15124.00124.00124.00124.002000248000
2011-07-14122.00126.00122.00126.003000370000
2011-07-13122.00122.00122.00122.002000244000
2011-07-12124.00124.00124.00124.002000248000
2011-07-11124.00124.00124.00124.001000124000
2011-07-08127.00127.00126.00126.00120001522000
2011-07-07128.00128.00127.00127.002000255000
2011-07-0600
2011-07-05126.00126.00126.00126.001000126000
2011-07-04129.00129.00127.00127.005000643000
2011-07-01126.00126.00126.00126.001000126000
2011-06-30121.00125.00121.00125.003000367000
2011-06-29120.00120.00120.00120.002000240000
2011-06-2800
2011-06-2700
2011-06-24120.00120.00120.00120.001000120000
2011-06-2300
2011-06-22119.00119.00119.00119.001000119000
2011-06-2100
2011-06-20117.00117.00117.00117.001000117000
2011-06-17118.00118.00118.00118.004000472000
2011-06-16122.00122.00122.00122.001000122000
2011-06-15117.00117.00117.00117.001000117000
2011-06-14115.00117.00115.00117.006000692000
2011-06-13120.00120.00120.00120.002000240000
2011-06-10125.00130.00125.00126.00460005780000
2011-06-09125.00125.00123.00125.007000869000
2011-06-08124.00124.00124.00124.002000248000
2011-06-07120.00120.00119.00120.00150001798000
2011-06-0600
2011-06-03118.00118.00118.00118.001000118000
2011-06-02118.00118.00117.00117.006000707000
2011-06-01116.00119.00116.00119.007000822000
2011-05-31117.00118.00117.00118.003000353000
2011-05-30115.00115.00115.00115.001000115000
2011-05-27114.00114.00114.00114.001000114000
2011-05-2600
2011-05-2500
2011-05-24113.00113.00113.00113.008000904000
2011-05-2300
2011-05-20114.00114.00113.00113.002000227000
2011-05-1900
2011-05-1800
2011-05-1700
2011-05-1600
2011-05-1300
2011-05-1200
2011-05-1100
2011-05-10117.00117.00117.00117.00110001287000
2011-05-09114.00117.00114.00117.006000692000
2011-05-06114.00114.00114.00114.004000456000
2011-05-02114.00114.00114.00114.002000228000
2011-04-2800
2011-04-2700
2011-04-26116.00116.00116.00116.001000116000
2011-04-2500
2011-04-2200
2011-04-21114.00114.00114.00114.001000114000
2011-04-20113.00113.00113.00113.002000226000
2011-04-19118.00118.00118.00118.001000118000
2011-04-1800
2011-04-1500
2011-04-1400
2011-04-13113.00113.00113.00113.002000226000
2011-04-12116.00116.00116.00116.001000116000
2011-04-11116.00116.00116.00116.006000696000
2011-04-08115.00115.00115.00115.00110001265000
2011-04-07111.00113.00111.00113.003000336000
2011-04-0600
2011-04-05108.00108.00108.00108.002000216000
2011-04-04115.00116.00109.00109.00100001132000
2011-04-01117.00117.00112.00112.002000229000
2011-03-31107.00110.00105.00108.007000753000
2011-03-30110.00110.00110.00110.005000550000
2011-03-29111.00111.00111.00111.001000111000
2011-03-28111.00111.00111.00111.001000111000
2011-03-25113.00113.00113.00113.002000226000
2011-03-2400
2011-03-23111.00112.00111.00112.006000667000
2011-03-22105.00111.00105.00111.003000321000
2011-03-18101.00106.00101.00106.008000820000
2011-03-1794.00106.0094.00106.004000398000
2011-03-1690.00102.0090.00102.00330003033000
2011-03-15107.00107.00104.00104.00130001368000
2011-03-14119.00119.00104.00107.005000544000
2011-03-11118.00118.00118.00118.002000236000
2011-03-10123.00123.00123.00123.00100001230000
2011-03-09125.00125.00125.00125.003000375000
2011-03-0800
2011-03-07122.00122.00122.00122.001000122000
2011-03-0400
2011-03-0300
2011-03-02126.00126.00120.00120.008000991000
2011-03-01122.00125.00122.00125.003000369000
2011-02-28120.00121.00120.00121.002000241000
2011-02-2500
2011-02-24118.00118.00118.00118.001000118000
2011-02-2300
2011-02-22124.00125.00124.00125.002000249000
2011-02-21124.00124.00124.00124.001000124000
2011-02-18126.00126.00126.00126.001000126000
2011-02-17125.00125.00122.00124.005000615000
2011-02-16122.00122.00122.00122.001000122000
2011-02-15121.00121.00121.00121.002000242000
2011-02-14125.00125.00125.00125.001000125000
2011-02-10126.00127.00125.00127.00140001764000
2011-02-09125.00125.00125.00125.001000125000
2011-02-08123.00123.00123.00123.003000369000
2011-02-07123.00123.00123.00123.001000123000
2011-02-04123.00123.00123.00123.002000246000
2011-02-03123.00123.00123.00123.002000246000
2011-02-02127.00127.00123.00123.005000631000
2011-02-01126.00127.00126.00127.002000253000
2011-01-31124.00127.00124.00125.006000751000
2011-01-28123.00123.00123.00123.001000123000
2011-01-27123.00123.00120.00120.003000366000
2011-01-26122.00122.00122.00122.001000122000
2011-01-25122.00122.00122.00122.001000122000
2011-01-2400
2011-01-21121.00121.00120.00120.004000481000
2011-01-20121.00123.00121.00123.007000853000
2011-01-19122.00122.00121.00121.002000243000
2011-01-18123.00123.00122.00122.002000245000
2011-01-17123.00123.00123.00123.001000123000
2011-01-14121.00121.00121.00121.003000363000
2011-01-13120.00120.00120.00120.002000240000
2011-01-12120.00120.00120.00120.004000480000
2011-01-11120.00120.00120.00120.002000240000
2011-01-07125.00128.00123.00123.00110001374000
2011-01-06121.00124.00120.00124.006000732000
2011-01-05120.00122.00120.00122.005000602000
2011-01-04119.00119.00118.00119.005000592000

   ※ 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