[9835 東証2部] ジュンテンドー 日足 時系列データ (2013年)

[9835 東証2部] ジュンテンドー (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-12-30129.00130.00127.00129.00190002453000
2013-12-27124.00128.00124.00128.00160002028000
2013-12-26127.00128.00123.00123.00100001264000
2013-12-25124.00125.00124.00125.00170002120000
2013-12-24126.00127.00123.00124.00280003500000
2013-12-20125.00127.00125.00127.00130001632000
2013-12-19127.00127.00126.00127.00120001523000
2013-12-18129.00129.00127.00128.00160002047000
2013-12-17129.00129.00128.00129.00120001544000
2013-12-16130.00130.00130.00130.007000910000
2013-12-13131.00131.00131.00131.001000131000
2013-12-12131.00131.00130.00130.005000651000
2013-12-11130.00130.00130.00130.001000130000
2013-12-10131.00131.00130.00131.00450005894000
2013-12-09131.00133.00130.00130.00200002633000
2013-12-06131.00131.00131.00131.006000786000
2013-12-05130.00130.00130.00130.00110001430000
2013-12-04131.00131.00129.00130.00110001434000
2013-12-03131.00131.00130.00130.00240003142000
2013-12-02129.00130.00129.00130.006000777000
2013-11-29129.00129.00128.00128.00100001282000
2013-11-28129.00130.00129.00130.005000649000
2013-11-27128.00128.00128.00128.003000384000
2013-11-26128.00130.00128.00130.002000258000
2013-11-25129.00129.00129.00129.002000258000
2013-11-22128.00129.00128.00129.00100001282000
2013-11-21129.00130.00129.00130.006000776000
2013-11-2000
2013-11-19129.00130.00129.00130.007000907000
2013-11-18130.00130.00127.00129.00200002569000
2013-11-15131.00131.00131.00131.001000131000
2013-11-14130.00130.00130.00130.001000130000
2013-11-13130.00130.00130.00130.006000780000
2013-11-12129.00129.00129.00129.0090001161000
2013-11-11133.00133.00129.00129.00240003132000
2013-11-08130.00136.00130.00133.00430005738000
2013-11-07131.00131.00130.00131.005000654000
2013-11-06129.00129.00129.00129.005000645000
2013-11-05130.00131.00130.00131.00150001957000
2013-11-01131.00131.00129.00130.00100001299000
2013-10-31131.00131.00131.00131.001000131000
2013-10-30131.00132.00131.00132.006000788000
2013-10-29130.00131.00129.00131.0090001169000
2013-10-2800
2013-10-25129.00129.00129.00129.004000516000
2013-10-2400
2013-10-23129.00129.00129.00129.001000129000
2013-10-22130.00131.00129.00129.006000780000
2013-10-21128.00129.00128.00129.002000257000
2013-10-18129.00129.00128.00128.00140001802000
2013-10-17131.00131.00129.00129.003000389000
2013-10-1600
2013-10-15130.00130.00130.00130.001000130000
2013-10-11129.00129.00129.00129.001000129000
2013-10-10131.00131.00131.00131.00100001310000
2013-10-09129.00132.00129.00132.003000391000
2013-10-08127.00128.00127.00128.005000637000
2013-10-07130.00130.00128.00128.006000772000
2013-10-04132.00132.00132.00132.003000396000
2013-10-03133.00133.00133.00133.003000399000
2013-10-02138.00138.00138.00138.005000690000
2013-10-01134.00134.00134.00134.002000268000
2013-09-30131.00133.00131.00133.005000657000
2013-09-27131.00131.00131.00131.001000131000
2013-09-26130.00130.00130.00130.002000260000
2013-09-25132.00132.00132.00132.002000264000
2013-09-2400
2013-09-20131.00132.00131.00132.007000918000
2013-09-19131.00132.00131.00132.003000394000
2013-09-18131.00132.00131.00131.004000526000
2013-09-1700
2013-09-1300
2013-09-12130.00130.00130.00130.004000520000
2013-09-1100
2013-09-10133.00133.00130.00133.00120001593000
2013-09-09130.00131.00130.00131.004000521000
2013-09-0600
2013-09-05128.00128.00128.00128.002000256000
2013-09-04128.00128.00128.00128.003000384000
2013-09-03129.00129.00129.00129.005000645000
2013-09-02128.00128.00128.00128.001000128000
2013-08-3000
2013-08-29128.00128.00127.00127.002000255000
2013-08-28125.00126.00125.00126.003000376000
2013-08-27128.00128.00127.00127.002000255000
2013-08-2600
2013-08-2300
2013-08-22127.00127.00127.00127.001000127000
2013-08-21127.00127.00127.00127.002000254000
2013-08-20130.00130.00130.00130.006000780000
2013-08-19129.00129.00129.00129.003000387000
2013-08-16127.00127.00127.00127.001000127000
2013-08-15128.00128.00127.00127.003000382000
2013-08-14129.00129.00129.00129.001000129000
2013-08-1300
2013-08-12129.00129.00129.00129.005000645000
2013-08-09131.00131.00128.00128.00140001823000
2013-08-08131.00131.00131.00131.002000262000
2013-08-07130.00131.00130.00130.006000783000
2013-08-06131.00131.00130.00130.005000654000
2013-08-05130.00133.00130.00132.00120001583000
2013-08-02132.00132.00130.00130.007000922000
2013-08-01128.00132.00128.00132.00100001308000
2013-07-31129.00129.00128.00128.002000257000
2013-07-30128.00130.00128.00130.004000514000
2013-07-29128.00128.00127.00127.00120001527000
2013-07-2600
2013-07-25130.00130.00130.00130.001000130000
2013-07-24129.00129.00127.00127.005000639000
2013-07-2300
2013-07-22129.00129.00128.00129.005000643000
2013-07-19131.00131.00127.00128.00280003570000
2013-07-18133.00133.00133.00133.006000798000
2013-07-17130.00133.00130.00133.00140001838000
2013-07-16129.00129.00129.00129.00110001419000
2013-07-12128.00128.00127.00127.005000639000
2013-07-11127.00127.00127.00127.001000127000
2013-07-10127.00127.00127.00127.00120001524000
2013-07-09125.00126.00125.00126.005000629000
2013-07-08126.00126.00126.00126.0090001134000
2013-07-05125.00129.00125.00128.0080001021000
2013-07-04125.00125.00125.00125.005000625000
2013-07-03125.00125.00125.00125.003000375000
2013-07-02127.00127.00127.00127.005000635000
2013-07-01127.00127.00127.00127.002000254000
2013-06-28126.00126.00126.00126.001000126000
2013-06-2700
2013-06-26125.00125.00123.00123.00130001604000
2013-06-25125.00125.00125.00125.001000125000
2013-06-2400
2013-06-21126.00126.00122.00123.005000619000
2013-06-20127.00127.00127.00127.001000127000
2013-06-19125.00126.00125.00126.002000251000
2013-06-18128.00128.00124.00125.004000502000
2013-06-1700
2013-06-14126.00126.00126.00126.002000252000
2013-06-13126.00126.00126.00126.001000126000
2013-06-12127.00127.00126.00126.006000761000
2013-06-11130.00130.00130.00130.002000260000
2013-06-10140.00140.00128.00130.00490006754000
2013-06-07128.00130.00125.00130.00190002391000
2013-06-06131.00131.00129.00129.00100001301000
2013-06-05132.00133.00130.00130.00110001444000
2013-06-04132.00133.00131.00132.00140001847000
2013-06-03130.00131.00130.00130.007000912000
2013-05-3100
2013-05-30129.00130.00128.00130.004000516000
2013-05-29129.00129.00128.00129.006000772000
2013-05-28125.00125.00125.00125.005000625000
2013-05-27131.00131.00121.00127.00180002292000
2013-05-24133.00133.00130.00131.00190002495000
2013-05-23131.00136.00129.00134.00280003694000
2013-05-22132.00132.00131.00131.0090001186000
2013-05-21131.00133.00130.00133.00150001973000
2013-05-20130.00130.00130.00130.007000910000
2013-05-17126.00129.00126.00129.0080001018000
2013-05-16132.00132.00126.00126.00230002950000
2013-05-15132.00132.00130.00130.00110001438000
2013-05-14131.00132.00131.00132.003000395000
2013-05-13130.00130.00130.00130.00140001820000
2013-05-10130.00131.00129.00129.00230002990000
2013-05-09130.00132.00130.00130.00160002089000
2013-05-08129.00133.00129.00131.00150001960000
2013-05-07128.00132.00128.00132.00150001947000
2013-05-02132.00132.00128.00128.00130001687000
2013-05-01130.00131.00130.00130.00130001696000
2013-04-30129.00130.00129.00130.0080001039000
2013-04-26129.00129.00127.00129.00190002428000
2013-04-25129.00130.00129.00129.00150001940000
2013-04-24127.00130.00127.00128.00150001925000
2013-04-23126.00126.00126.00126.001000126000
2013-04-22127.00128.00126.00127.00130001646000
2013-04-19126.00126.00126.00126.003000378000
2013-04-18128.00128.00122.00124.00180002239000
2013-04-17127.00127.00125.00125.00110001386000
2013-04-16125.00125.00125.00125.002000250000
2013-04-15126.00126.00126.00126.007000882000
2013-04-12127.00129.00127.00127.00110001401000
2013-04-11127.00127.00127.00127.007000889000
2013-04-10130.00130.00128.00128.00260003366000
2013-04-09129.00130.00127.00129.00210002695000
2013-04-08129.00131.00129.00130.005000649000
2013-04-05128.00130.00128.00130.0080001036000
2013-04-04122.00123.00122.00123.002000245000
2013-04-03123.00123.00120.00121.00110001327000
2013-04-02125.00125.00122.00123.00130001606000
2013-04-01128.00128.00125.00125.006000757000
2013-03-29127.00127.00127.00127.001000127000
2013-03-28129.00129.00128.00129.0080001031000
2013-03-27131.00131.00129.00129.00100001297000
2013-03-26132.00133.00132.00133.006000793000
2013-03-25133.00133.00133.00133.006000798000
2013-03-22135.00135.00135.00135.002000270000
2013-03-21133.00135.00133.00135.004000534000
2013-03-19137.00137.00136.00136.003000409000
2013-03-18135.00137.00134.00137.005000679000
2013-03-15135.00135.00135.00135.003000405000
2013-03-14132.00134.00131.00134.005000661000
2013-03-13134.00134.00132.00132.004000534000
2013-03-12135.00135.00133.00134.004000535000
2013-03-11137.00137.00129.00133.0080001065000
2013-03-08135.00138.00133.00138.00140001891000
2013-03-07130.00132.00130.00132.00130001693000
2013-03-06129.00129.00129.00129.003000387000
2013-03-05127.00128.00127.00128.004000510000
2013-03-04127.00129.00127.00129.00130001653000
2013-03-01126.00127.00126.00127.006000758000
2013-02-28127.00127.00123.00123.00180002242000
2013-02-2700
2013-02-26124.00124.00124.00124.002000248000
2013-02-25125.00129.00125.00128.00180002275000
2013-02-22126.00127.00126.00127.002000253000
2013-02-21125.00125.00125.00125.002000250000
2013-02-20125.00127.00124.00127.0090001126000
2013-02-19127.00127.00127.00127.001000127000
2013-02-18127.00127.00127.00127.002000254000
2013-02-15129.00129.00126.00126.004000509000
2013-02-1400
2013-02-1300
2013-02-12135.00135.00133.00134.007000942000
2013-02-08137.00137.00135.00137.00120001641000
2013-02-07137.00138.00135.00138.003000410000
2013-02-06133.00147.00133.00134.00190002588000
2013-02-05130.00133.00130.00133.006000787000
2013-02-04154.00154.00134.00134.006000904000
2013-02-01132.00132.00130.00130.002000262000
2013-01-31130.00130.00130.00130.003000390000
2013-01-30129.00129.00129.00129.002000258000
2013-01-29127.00127.00127.00127.001000127000
2013-01-2800
2013-01-2500
2013-01-2400
2013-01-23127.00127.00127.00127.002000254000
2013-01-22129.00130.00126.00128.00130001666000
2013-01-21129.00129.00129.00129.001000129000
2013-01-18131.00131.00127.00127.002000258000
2013-01-17127.00127.00127.00127.002000254000
2013-01-16127.00127.00127.00127.001000127000
2013-01-15129.00129.00129.00129.00110001419000
2013-01-11129.00129.00129.00129.002000258000
2013-01-10127.00128.00127.00128.00240003060000
2013-01-09128.00129.00124.00129.00300003804000
2013-01-08129.00133.00129.00133.005000652000
2013-01-07134.00134.00131.00131.00130001724000
2013-01-04126.00129.00125.00129.00120001512000

   ※ 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