[9835 東証2部] ジュンテンドー 日足 時系列データ (2014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 
2014-12-30158.00160.00157.00159.00280004435000
2014-12-29156.00160.00156.00159.00280004412000
2014-12-26154.00157.00152.00155.00200003094000
2014-12-25154.00155.00154.00154.004000617000
2014-12-24155.00156.00153.00154.00230003544000
2014-12-22154.00154.00153.00153.00150002309000
2014-12-19152.00154.00152.00154.00120001835000
2014-12-18157.00157.00151.00151.00190002909000
2014-12-17151.00158.00151.00157.00230003556000
2014-12-16149.00152.00149.00149.006000900000
2014-12-15150.00154.00150.00153.00190002900000
2014-12-12150.00151.00150.00151.0070001056000
2014-12-11150.00150.00147.00149.00180002658000
2014-12-10151.00151.00150.00151.00540008150000
2014-12-09155.00155.00153.00154.00110001698000
2014-12-08156.00157.00156.00156.00160002504000
2014-12-05155.00157.00154.00157.00160002494000
2014-12-04155.00155.00154.00154.00150002322000
2014-12-03155.00156.00155.00155.00220003412000
2014-12-02154.00156.00153.00155.00140002157000
2014-12-01153.00156.00152.00154.00500007678000
2014-11-28147.00159.00147.00151.009200014077000
2014-11-27149.00149.00147.00147.00100001486000
2014-11-26146.00148.00146.00148.00100001468000
2014-11-25147.00148.00144.00146.00130001894000
2014-11-21147.00147.00145.00145.006000875000
2014-11-20146.00146.00146.00146.006000876000
2014-11-19145.00145.00145.00145.00110001595000
2014-11-18147.00147.00142.00145.00260003724000
2014-11-17146.00146.00146.00146.002000292000
2014-11-14147.00147.00147.00147.001000147000
2014-11-13147.00148.00146.00147.0090001321000
2014-11-12148.00148.00148.00148.001000148000
2014-11-11149.00149.00149.00149.001000149000
2014-11-10149.00149.00149.00149.0080001192000
2014-11-07149.00150.00147.00150.00140002077000
2014-11-06149.00151.00148.00149.00170002541000
2014-11-05147.00152.00147.00148.00340005051000
2014-11-04146.00152.00146.00150.00480007196000
2014-10-3100
2014-10-30143.00145.00142.00144.00280004024000
2014-10-29146.00147.00145.00145.00120001752000
2014-10-28142.00148.00142.00147.00140002026000
2014-10-27143.00143.00142.00142.003000427000
2014-10-24144.00144.00141.00141.004000568000
2014-10-23141.00141.00141.00141.005000705000
2014-10-22140.00142.00140.00142.00150002104000
2014-10-21142.00144.00141.00142.00200002839000
2014-10-20144.00150.00143.00145.00280004062000
2014-10-17143.00143.00138.00139.00200002810000
2014-10-16144.00144.00141.00141.00110001569000
2014-10-15148.00149.00144.00146.00320004669000
2014-10-14155.00156.00144.00146.0015700023447000
2014-10-10156.00156.00148.00156.00520008022000
2014-10-09157.00164.00155.00160.008400013258000
2014-10-08157.00158.00156.00157.00250003917000
2014-10-07163.00163.00156.00160.00370005908000
2014-10-06158.00163.00158.00163.00290004666000
2014-10-03156.00157.00156.00156.00140002187000
2014-10-02159.00159.00155.00155.00160002515000
2014-10-01162.00162.00159.00159.00100001607000
2014-09-30158.00160.00158.00159.0090001434000
2014-09-29155.00160.00155.00160.004000628000
2014-09-26153.00156.00153.00156.004000620000
2014-09-25150.00157.00150.00155.00270004126000
2014-09-24155.00156.00154.00154.00130002020000
2014-09-22157.00157.00156.00157.005000783000
2014-09-19156.00157.00156.00156.006000937000
2014-09-18157.00157.00156.00156.0090001408000
2014-09-17158.00160.00156.00157.00140002213000
2014-09-16163.00163.00157.00158.00100001595000
2014-09-12165.00165.00160.00162.00230003732000
2014-09-11161.00164.00160.00162.00100001619000
2014-09-10160.00161.00158.00161.00180002878000
2014-09-09165.00165.00160.00162.00200003258000
2014-09-08159.00167.00157.00167.00530008593000
2014-09-05156.00157.00155.00157.006000936000
2014-09-04154.00155.00154.00155.0070001084000
2014-09-03157.00157.00152.00155.00230003561000
2014-09-02151.00157.00151.00157.00580008961000
2014-09-01149.00150.00149.00150.004000598000
2014-08-29148.00150.00148.00150.005000747000
2014-08-28148.00149.00147.00149.00100001480000
2014-08-27147.00149.00143.00149.00260003793000
2014-08-26151.00151.00148.00151.0080001200000
2014-08-25148.00152.00148.00151.00240003596000
2014-08-22149.00150.00147.00147.00430006399000
2014-08-21155.00155.00153.00154.0070001080000
2014-08-20154.00155.00153.00155.00200003093000
2014-08-19155.00155.00152.00154.00130001988000
2014-08-18150.00157.00150.00152.00320004931000
2014-08-15149.00149.00149.00149.001000149000
2014-08-14149.00149.00148.00148.004000594000
2014-08-13150.00150.00147.00149.0090001336000
2014-08-12150.00150.00149.00150.005000748000
2014-08-11146.00148.00145.00148.0070001022000
2014-08-08147.00149.00143.00143.00240003504000
2014-08-07145.00146.00142.00146.00210003023000
2014-08-06145.00145.00142.00144.00670009588000
2014-08-05149.00150.00146.00146.00230003415000
2014-08-04155.00155.00148.00149.00350005264000
2014-08-01155.00155.00151.00153.00250003826000
2014-07-31157.00158.00157.00158.00100001573000
2014-07-30156.00156.00155.00155.0070001087000
2014-07-29154.00160.00154.00156.00270004245000
2014-07-28160.00160.00152.00152.00470007385000
2014-07-25154.00161.00153.00160.007800012223000
2014-07-24150.00172.00147.00156.0036100057915000
2014-07-23152.00152.00148.00150.00270004038000
2014-07-22154.00154.00151.00152.00180002742000
2014-07-18157.00157.00148.00157.007000010718000
2014-07-17163.00163.00156.00156.00340005419000
2014-07-16167.00167.00162.00163.00310005129000
2014-07-15172.00176.00163.00164.0015300025680000
2014-07-14161.00173.00160.00167.0029500048774000
2014-07-11167.00170.00155.00160.0030000048435000
2014-07-10194.00197.00170.00170.001211000222158000
2014-07-09225.00231.00213.00231.001753000398668000
2014-07-08181.00181.00181.00181.007200013032000
2014-07-07128.00132.00128.00131.00220002859000
2014-07-04127.00128.00127.00128.006000763000
2014-07-03126.00127.00126.00127.003000379000
2014-07-02126.00126.00126.00126.0080001008000
2014-07-01125.00126.00125.00126.00120001502000
2014-06-30126.00127.00126.00127.005000633000
2014-06-2700
2014-06-26127.00127.00127.00127.001000127000
2014-06-2500
2014-06-2400
2014-06-23127.00128.00127.00128.004000509000
2014-06-20128.00128.00128.00128.001000128000
2014-06-19128.00128.00128.00128.002000256000
2014-06-18128.00128.00128.00128.001000128000
2014-06-17128.00128.00126.00126.0090001140000
2014-06-16127.00128.00127.00128.006000766000
2014-06-13126.00127.00126.00127.004000507000
2014-06-12126.00126.00125.00125.0080001003000
2014-06-1100
2014-06-10128.00128.00127.00127.00430005502000
2014-06-09129.00129.00128.00128.00230002962000
2014-06-06127.00129.00127.00129.003000385000
2014-06-05127.00128.00127.00128.006000764000
2014-06-04127.00127.00127.00127.00130001651000
2014-06-03127.00127.00126.00127.00140001777000
2014-06-02126.00127.00126.00127.002000253000
2014-05-30126.00126.00126.00126.001000126000
2014-05-29126.00126.00126.00126.003000378000
2014-05-28126.00126.00125.00126.00370004639000
2014-05-27129.00129.00129.00129.0080001032000
2014-05-26125.00125.00125.00125.001000125000
2014-05-23125.00125.00125.00125.005000625000
2014-05-2200
2014-05-21128.00129.00128.00129.00120001545000
2014-05-20127.00127.00127.00127.001000127000
2014-05-1900
2014-05-16127.00127.00127.00127.001000127000
2014-05-15124.00124.00124.00124.002000248000
2014-05-1400
2014-05-13126.00126.00125.00125.005000628000
2014-05-12126.00126.00126.00126.001000126000
2014-05-09127.00128.00126.00126.00160002029000
2014-05-08127.00128.00127.00128.006000764000
2014-05-07126.00126.00126.00126.005000630000
2014-05-02129.00129.00128.00128.00100001287000
2014-05-01128.00129.00128.00129.002000257000
2014-04-30128.00128.00128.00128.001000128000
2014-04-28127.00127.00127.00127.001000127000
2014-04-25126.00126.00126.00126.001000126000
2014-04-24126.00126.00126.00126.005000630000
2014-04-23126.00126.00126.00126.006000756000
2014-04-22127.00127.00126.00126.002000253000
2014-04-21128.00128.00126.00126.003000381000
2014-04-18130.00130.00126.00126.002000256000
2014-04-1700
2014-04-1600
2014-04-1500
2014-04-1400
2014-04-11128.00128.00128.00128.004000512000
2014-04-10131.00132.00128.00128.00150001963000
2014-04-09129.00129.00128.00128.0080001026000
2014-04-08128.00128.00128.00128.001000128000
2014-04-07129.00129.00129.00129.001000129000
2014-04-04130.00130.00128.00129.005000643000
2014-04-03130.00130.00130.00130.006000780000
2014-04-02130.00133.00130.00133.00100001315000
2014-04-01130.00131.00130.00131.004000522000
2014-03-31130.00131.00130.00131.002000261000
2014-03-2800
2014-03-27129.00129.00129.00129.002000258000
2014-03-26129.00129.00129.00129.004000516000
2014-03-25129.00129.00129.00129.001000129000
2014-03-24128.00128.00128.00128.001000128000
2014-03-20128.00129.00128.00129.005000642000
2014-03-19133.00133.00129.00129.006000780000
2014-03-18133.00133.00133.00133.001000133000
2014-03-17129.00129.00129.00129.002000258000
2014-03-1400
2014-03-1300
2014-03-1200
2014-03-11131.00131.00131.00131.003000393000
2014-03-10134.00134.00134.00134.0090001206000
2014-03-07133.00134.00133.00134.007000936000
2014-03-06134.00134.00134.00134.001000134000
2014-03-05135.00135.00135.00135.003000405000
2014-03-04135.00135.00135.00135.005000675000
2014-03-03134.00136.00134.00136.003000405000
2014-02-2800
2014-02-27132.00134.00132.00134.005000663000
2014-02-2600
2014-02-2500
2014-02-24133.00133.00132.00132.002000265000
2014-02-2100
2014-02-20133.00137.00133.00137.003000405000
2014-02-1900
2014-02-18137.00137.00137.00137.001000137000
2014-02-1700
2014-02-14136.00136.00133.00133.007000938000
2014-02-13138.00138.00137.00137.003000413000
2014-02-12142.00142.00141.00142.00110001561000
2014-02-10134.00144.00134.00138.00300004184000
2014-02-07133.00133.00133.00133.001000133000
2014-02-0600
2014-02-05131.00131.00130.00130.006000785000
2014-02-04133.00134.00127.00134.00150001973000
2014-02-03133.00135.00133.00135.006000800000
2014-01-31140.00140.00137.00137.002000277000
2014-01-3000
2014-01-29135.00142.00135.00142.007000985000
2014-01-28135.00139.00135.00135.00100001361000
2014-01-27135.00135.00134.00135.007000943000
2014-01-24139.00139.00137.00138.00100001375000
2014-01-23140.00140.00139.00139.003000419000
2014-01-22141.00141.00139.00139.006000838000
2014-01-21145.00149.00139.00139.00230003293000
2014-01-20140.00146.00139.00145.00210003017000
2014-01-17139.00139.00139.00139.004000556000
2014-01-16139.00140.00138.00139.0090001253000
2014-01-15140.00140.00137.00138.00160002217000
2014-01-14141.00141.00138.00140.00120001671000
2014-01-10140.00143.00137.00143.00350004913000
2014-01-09136.00140.00136.00140.00240003317000
2014-01-08133.00136.00133.00134.00100001345000
2014-01-07132.00137.00132.00137.00240003204000
2014-01-06129.00133.00129.00133.00120001572000

   ※ 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