[9835 東証2部] ジュンテント 日足 時系列データ (2012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 
2012-12-28125.00125.00125.00125.005000625000
2012-12-27126.00126.00126.00126.001000126000
2012-12-2600
2012-12-25128.00128.00124.00124.002000252000
2012-12-2100
2012-12-20125.00125.00125.00125.003000375000
2012-12-19124.00124.00124.00124.001000124000
2012-12-18128.00128.00128.00128.001000128000
2012-12-1700
2012-12-1400
2012-12-13124.00124.00123.00123.003000371000
2012-12-1200
2012-12-11123.00123.00123.00123.003000369000
2012-12-10133.00133.00123.00123.00400005299000
2012-12-07121.00123.00121.00123.00110001342000
2012-12-06122.00122.00122.00122.00110001342000
2012-12-05116.00120.00116.00120.00110001313000
2012-12-04118.00118.00116.00118.007000824000
2012-12-03116.00117.00116.00117.004000465000
2012-11-30116.00116.00115.00115.003000347000
2012-11-2900
2012-11-28115.00115.00115.00115.004000460000
2012-11-27116.00116.00116.00116.002000232000
2012-11-2600
2012-11-2200
2012-11-21113.00114.00112.00114.006000675000
2012-11-20113.00113.00113.00113.001000113000
2012-11-19111.00111.00111.00111.008000888000
2012-11-16112.00112.00112.00112.002000224000
2012-11-1500
2012-11-14113.00113.00113.00113.008000904000
2012-11-13113.00113.00113.00113.002000226000
2012-11-12113.00113.00113.00113.001000113000
2012-11-09118.00118.00113.00113.00110001293000
2012-11-08114.00118.00114.00118.003000349000
2012-11-0700
2012-11-0600
2012-11-05113.00113.00113.00113.001000113000
2012-11-02115.00115.00115.00115.004000460000
2012-11-01115.00115.00115.00115.001000115000
2012-10-31113.00113.00113.00113.001000113000
2012-10-30115.00115.00115.00115.001000115000
2012-10-2900
2012-10-2600
2012-10-25113.00113.00113.00113.001000113000
2012-10-2400
2012-10-23118.00118.00118.00118.001000118000
2012-10-2200
2012-10-1900
2012-10-18115.00115.00115.00115.001000115000
2012-10-17113.00113.00113.00113.001000113000
2012-10-16112.00112.00112.00112.006000672000
2012-10-1500
2012-10-12111.00111.00111.00111.008000888000
2012-10-11111.00111.00111.00111.001000111000
2012-10-10111.00112.00111.00111.00130001444000
2012-10-09111.00111.00111.00111.001000111000
2012-10-0500
2012-10-0400
2012-10-03110.00110.00109.00109.003000328000
2012-10-02111.00112.00110.00112.008000888000
2012-10-01112.00112.00111.00111.002000223000
2012-09-28112.00112.00112.00112.001000112000
2012-09-2700
2012-09-2600
2012-09-25112.00112.00112.00112.001000112000
2012-09-24112.00112.00112.00112.001000112000
2012-09-2100
2012-09-2000
2012-09-19113.00113.00112.00112.004000449000
2012-09-18111.00111.00111.00111.002000222000
2012-09-1400
2012-09-13116.00116.00110.00110.0090001000000
2012-09-1200
2012-09-1100
2012-09-10117.00117.00112.00112.00120001394000
2012-09-07114.00114.00114.00114.002000228000
2012-09-06113.00113.00108.00109.00140001546000
2012-09-05115.00115.00111.00111.006000670000
2012-09-04118.00118.00118.00118.004000472000
2012-09-0300
2012-08-3100
2012-08-30114.00114.00114.00114.001000114000
2012-08-29115.00115.00115.00115.001000115000
2012-08-28115.00115.00115.00115.001000115000
2012-08-2700
2012-08-2400
2012-08-23114.00114.00114.00114.001000114000
2012-08-2200
2012-08-21114.00116.00114.00114.005000572000
2012-08-20117.00117.00116.00116.002000233000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-10117.00117.00117.00117.00100001170000
2012-08-09118.00118.00118.00118.003000354000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-03113.00113.00113.00113.006000678000
2012-08-02115.00115.00111.00111.006000682000
2012-08-01113.00113.00113.00113.001000113000
2012-07-3100
2012-07-30114.00114.00111.00113.0090001011000
2012-07-27115.00120.00114.00114.007000824000
2012-07-2600
2012-07-25109.00112.00108.00112.00140001540000
2012-07-24116.00116.00110.00110.00310003491000
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18117.00117.00117.00117.002000234000
2012-07-1700
2012-07-13116.00117.00116.00117.003000349000
2012-07-12119.00119.00119.00119.001000119000
2012-07-1100
2012-07-10120.00122.00120.00122.00100001204000
2012-07-0900
2012-07-06120.00120.00120.00120.001000120000
2012-07-05122.00122.00122.00122.001000122000
2012-07-04118.00120.00118.00120.006000710000
2012-07-03122.00122.00122.00122.004000488000
2012-07-0200
2012-06-29121.00122.00121.00122.002000243000
2012-06-28118.00118.00118.00118.005000590000
2012-06-27121.00121.00121.00121.001000121000
2012-06-26117.00117.00117.00117.001000117000
2012-06-25119.00119.00119.00119.002000238000
2012-06-2200
2012-06-21118.00118.00118.00118.001000118000
2012-06-2000
2012-06-19119.00119.00117.00117.002000236000
2012-06-1800
2012-06-15118.00118.00118.00118.001000118000
2012-06-1400
2012-06-13118.00118.00118.00118.001000118000
2012-06-12116.00116.00116.00116.003000348000
2012-06-11118.00118.00118.00118.003000354000
2012-06-08117.00120.00117.00118.00420004919000
2012-06-07123.00123.00121.00122.00130001586000
2012-06-06122.00123.00121.00121.0090001092000
2012-06-05118.00118.00118.00118.001000118000
2012-06-04118.00118.00117.00118.00110001295000
2012-06-01120.00120.00117.00120.00100001192000
2012-05-31120.00120.00120.00120.003000360000
2012-05-30120.00120.00120.00120.001000120000
2012-05-2900
2012-05-2800
2012-05-25117.00117.00117.00117.001000117000
2012-05-24116.00117.00116.00117.00190002205000
2012-05-2300
2012-05-22121.00121.00121.00121.003000363000
2012-05-2100
2012-05-18120.00120.00120.00120.001000120000
2012-05-1700
2012-05-16125.00125.00125.00125.001000125000
2012-05-15122.00122.00120.00120.004000484000
2012-05-14128.00128.00128.00128.006000768000
2012-05-11130.00130.00129.00129.006000779000
2012-05-10134.00136.00134.00135.00100001344000
2012-05-09136.00136.00134.00134.002000270000
2012-05-08133.00133.00132.00133.004000530000
2012-05-07133.00134.00133.00134.002000267000
2012-05-02132.00135.00132.00135.006000800000
2012-05-01133.00133.00130.00131.003000394000
2012-04-27129.00138.00129.00138.00170002281000
2012-04-26128.00128.00127.00127.004000511000
2012-04-25128.00128.00128.00128.001000128000
2012-04-24129.00129.00128.00128.005000641000
2012-04-23130.00130.00129.00129.002000259000
2012-04-2000
2012-04-19128.00130.00128.00130.005000646000
2012-04-18130.00130.00129.00129.004000519000
2012-04-1700
2012-04-1600
2012-04-1300
2012-04-1200
2012-04-1100
2012-04-10128.00135.00128.00135.00170002198000
2012-04-09130.00132.00129.00132.00120001564000
2012-04-06130.00137.00130.00136.00150002010000
2012-04-05128.00130.00128.00130.004000514000
2012-04-04131.00131.00128.00128.0090001171000
2012-04-03134.00134.00131.00131.00170002252000
2012-04-02131.00134.00130.00134.00260003427000
2012-03-30135.00138.00135.00135.00180002446000
2012-03-29133.00135.00133.00135.004000538000
2012-03-28134.00134.00133.00134.006000802000
2012-03-27135.00135.00135.00135.001000135000
2012-03-26140.00140.00134.00134.00130001767000
2012-03-2300
2012-03-22138.00138.00137.00137.006000826000
2012-03-21139.00139.00137.00137.003000415000
2012-03-19134.00135.00133.00135.00110001469000
2012-03-16132.00132.00132.00132.001000132000
2012-03-15136.00136.00131.00132.004000531000
2012-03-14139.00139.00139.00139.001000139000
2012-03-13134.00139.00134.00139.002000273000
2012-03-12139.00139.00134.00134.00120001644000
2012-03-09141.00142.00139.00139.00120001692000
2012-03-08138.00141.00138.00141.005000694000
2012-03-07137.00137.00135.00137.007000955000
2012-03-06147.00147.00140.00140.006000857000
2012-03-05149.00149.00145.00148.004000591000
2012-03-02144.00149.00144.00149.005000730000
2012-03-01150.00150.00144.00144.00100001459000
2012-02-29148.00148.00146.00146.00100001468000
2012-02-28145.00146.00144.00146.00120001740000
2012-02-27141.00150.00141.00145.009700014245000
2012-02-24142.00142.00139.00139.0080001131000
2012-02-23137.00142.00137.00142.0090001253000
2012-02-22137.00137.00137.00137.003000411000
2012-02-21139.00142.00135.00142.0080001116000
2012-02-20140.00142.00137.00141.00200002803000
2012-02-17139.00139.00136.00136.00180002493000
2012-02-16134.00134.00134.00134.003000402000
2012-02-15134.00134.00134.00134.001000134000
2012-02-14135.00135.00131.00134.00480006420000
2012-02-13132.00135.00132.00135.00220002954000
2012-02-10135.00135.00132.00135.00160002143000
2012-02-09127.00132.00127.00132.00290003759000
2012-02-08128.00128.00125.00125.00140001765000
2012-02-07125.00128.00125.00128.00260003288000
2012-02-0600
2012-02-0300
2012-02-02121.00125.00121.00125.00280003464000
2012-02-01120.00123.00120.00123.00100001215000
2012-01-31121.00123.00120.00122.00130001584000
2012-01-3000
2012-01-27121.00122.00120.00121.00130001572000
2012-01-26120.00120.00120.00120.002000240000
2012-01-25120.00120.00120.00120.004000480000
2012-01-24117.00121.00117.00119.00550006547000
2012-01-23117.00117.00117.00117.005000585000
2012-01-20116.00116.00115.00115.007000811000
2012-01-19115.00115.00115.00115.001000115000
2012-01-18118.00118.00114.00115.00120001391000
2012-01-17115.00116.00115.00116.00120001383000
2012-01-16113.00115.00112.00115.00220002496000
2012-01-13112.00113.00112.00113.003000337000
2012-01-12112.00113.00112.00113.004000449000
2012-01-11113.00113.00113.00113.003000339000
2012-01-10112.00113.00112.00112.00410004593000
2012-01-06113.00113.00112.00112.00240002704000
2012-01-05113.00113.00113.00113.00110001243000
2012-01-04111.00114.00111.00113.00320003609000

   ※ 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