[9835 東証2部] ジュンテンドー 日足 時系列データ (2015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 
2015-12-30147.00155.00147.00155.0080001203000
2015-12-29145.00148.00145.00148.006000876000
2015-12-28143.00145.00143.00145.005000718000
2015-12-25148.00151.00135.00144.00510007374000
2015-12-24147.00150.00147.00148.0080001185000
2015-12-22150.00151.00147.00151.00330004925000
2015-12-21148.00151.00145.00150.00140002072000
2015-12-18152.00152.00148.00148.00170002537000
2015-12-17151.00152.00151.00151.0080001211000
2015-12-16155.00155.00152.00152.004000614000
2015-12-15152.00155.00152.00155.003000459000
2015-12-14150.00152.00150.00150.005000752000
2015-12-1100
2015-12-10153.00153.00153.00153.00270004131000
2015-12-09152.00155.00152.00153.00200003058000
2015-12-08152.00152.00151.00152.005000759000
2015-12-07153.00153.00151.00151.00190002887000
2015-12-04152.00152.00151.00151.00160002428000
2015-12-03154.00154.00152.00154.00110001686000
2015-12-02156.00156.00156.00156.005000780000
2015-12-01155.00156.00154.00156.00100001550000
2015-11-30156.00156.00156.00156.00280004368000
2015-11-27154.00156.00154.00154.006000927000
2015-11-26152.00155.00152.00154.00100001533000
2015-11-25155.00155.00152.00153.00130001994000
2015-11-24155.00155.00155.00155.006000930000
2015-11-20155.00157.00155.00157.0090001401000
2015-11-19154.00158.00154.00155.0070001090000
2015-11-18156.00156.00152.00156.004000620000
2015-11-17152.00155.00152.00155.002000307000
2015-11-16154.00154.00154.00154.001000154000
2015-11-13152.00158.00152.00158.0080001233000
2015-11-12154.00155.00154.00155.004000617000
2015-11-11155.00155.00155.00155.00130002015000
2015-11-10155.00157.00155.00157.0090001397000
2015-11-09155.00158.00153.00157.006900010728000
2015-11-06156.00156.00155.00155.00120001865000
2015-11-05158.00159.00156.00159.0070001103000
2015-11-04158.00159.00155.00159.00220003447000
2015-11-02157.00157.00157.00157.001000157000
2015-10-30158.00161.00155.00156.00560008837000
2015-10-29158.00159.00157.00158.00110001737000
2015-10-28158.00159.00157.00158.00290004594000
2015-10-27151.00158.00151.00157.007600011792000
2015-10-26152.00152.00151.00151.005000757000
2015-10-23150.00150.00150.00150.005000750000
2015-10-22150.00153.00150.00150.00140002104000
2015-10-21151.00154.00151.00154.002000305000
2015-10-20157.00157.00151.00153.004000617000
2015-10-1900
2015-10-16154.00158.00154.00157.005000779000
2015-10-15149.00149.00149.00149.002000298000
2015-10-1400
2015-10-13154.00154.00149.00149.0070001053000
2015-10-09153.00153.00152.00152.00130001987000
2015-10-08153.00153.00151.00151.002000304000
2015-10-07145.00150.00145.00150.00130001893000
2015-10-06150.00150.00149.00150.003000449000
2015-10-05150.00150.00150.00150.0090001350000
2015-10-02152.00152.00148.00148.0070001053000
2015-10-01149.00156.00146.00156.00100001494000
2015-09-30150.00150.00149.00149.002000299000
2015-09-29152.00155.00147.00148.00250003744000
2015-09-2800
2015-09-2500
2015-09-24145.00146.00145.00146.002000291000
2015-09-18149.00149.00145.00145.006000878000
2015-09-17148.00148.00146.00146.005000738000
2015-09-16148.00148.00148.00148.001000148000
2015-09-15150.00150.00150.00150.001000150000
2015-09-14145.00145.00145.00145.002000290000
2015-09-11144.00149.00144.00149.002000293000
2015-09-10149.00149.00148.00148.0090001339000
2015-09-09148.00149.00148.00149.004000594000
2015-09-0800
2015-09-07138.00151.00136.00151.00220003065000
2015-09-04143.00143.00143.00143.003000429000
2015-09-03148.00148.00148.00148.002000296000
2015-09-02139.00149.00138.00147.00270003824000
2015-09-01144.00144.00143.00143.005000716000
2015-08-31147.00147.00145.00146.0080001168000
2015-08-28144.00149.00144.00148.0070001033000
2015-08-27147.00150.00145.00145.00100001470000
2015-08-26139.00145.00139.00142.00100001429000
2015-08-25129.00143.00128.00139.00400005284000
2015-08-24159.00159.00138.00139.00420006272000
2015-08-21165.00165.00159.00162.00130002097000
2015-08-20166.00166.00162.00162.00130002125000
2015-08-19167.00170.00167.00170.002000337000
2015-08-18170.00171.00170.00171.003000511000
2015-08-1700
2015-08-1400
2015-08-13161.00171.00160.00171.00100001636000
2015-08-12164.00164.00163.00163.0080001307000
2015-08-11166.00166.00164.00164.00110001816000
2015-08-10167.00168.00166.00166.00140002339000
2015-08-07170.00170.00168.00169.00100001688000
2015-08-06170.00170.00170.00170.001000170000
2015-08-05170.00173.00170.00171.0070001196000
2015-08-04174.00174.00174.00174.003000522000
2015-08-03174.00174.00174.00174.002000348000
2015-07-31172.00172.00172.00172.001000172000
2015-07-30171.00171.00170.00170.004000681000
2015-07-2900
2015-07-28169.00169.00169.00169.001000169000
2015-07-27169.00169.00169.00169.002000338000
2015-07-24170.00173.00169.00169.00100001702000
2015-07-23172.00172.00170.00171.0080001369000
2015-07-22173.00173.00173.00173.0090001557000
2015-07-21174.00174.00173.00173.005000867000
2015-07-17176.00176.00171.00173.00130002243000
2015-07-16176.00176.00172.00175.00200003478000
2015-07-15175.00178.00173.00177.00270004698000
2015-07-14171.00178.00171.00173.00200003487000
2015-07-13171.00171.00171.00171.0070001197000
2015-07-10169.00172.00169.00172.00210003562000
2015-07-09163.00175.00155.00170.006400010430000
2015-07-08183.00183.00172.00172.00400006988000
2015-07-07184.00184.00184.00184.003000552000
2015-07-06179.00183.00179.00183.00110001997000
2015-07-03184.00185.00182.00182.00130002379000
2015-07-02184.00186.00184.00186.00180003327000
2015-07-01181.00181.00181.00181.003000543000
2015-06-30180.00182.00180.00181.00100001803000
2015-06-29183.00184.00182.00182.00280005112000
2015-06-26188.00188.00187.00187.0080001499000
2015-06-25188.00190.00188.00190.00150002838000
2015-06-24187.00188.00186.00186.00180003361000
2015-06-23187.00189.00184.00188.00160002981000
2015-06-22184.00185.00184.00185.004000738000
2015-06-19186.00186.00184.00185.00180003333000
2015-06-18191.00191.00186.00186.00150002817000
2015-06-17191.00192.00188.00188.00100001896000
2015-06-16191.00199.00189.00191.00510009876000
2015-06-15187.00190.00187.00190.004000752000
2015-06-12186.00187.00184.00185.00120002225000
2015-06-11191.00191.00185.00186.005500010282000
2015-06-10189.00191.00189.00191.00370006999000
2015-06-09191.00193.00189.00190.00280005354000
2015-06-08188.00190.00188.00190.005000945000
2015-06-05190.00190.00188.00188.00110002080000
2015-06-04190.00190.00190.00190.002000380000
2015-06-03190.00190.00190.00190.004000760000
2015-06-02190.00193.00190.00190.00180003433000
2015-06-01189.00189.00188.00189.0060001132000
2015-05-29187.00188.00186.00188.00170003183000
2015-05-28192.00192.00186.00186.00530009963000
2015-05-27193.00194.00191.00193.00170003277000
2015-05-26192.00192.00190.00191.0070001339000
2015-05-25191.00193.00190.00192.00180003447000
2015-05-22190.00193.00190.00193.0080001538000
2015-05-21193.00193.00188.00189.00110002093000
2015-05-20190.00193.00189.00190.00100001907000
2015-05-19195.00195.00187.00193.00260004961000
2015-05-18197.00197.00191.00192.00130002515000
2015-05-15198.00203.00194.00196.0010300020416000
2015-05-14195.00203.00193.00199.009100018003000
2015-05-13184.00196.00184.00194.009200017497000
2015-05-12184.00185.00182.00184.0060001101000
2015-05-11184.00185.00183.00183.005000919000
2015-05-08185.00185.00184.00184.00140002586000
2015-05-07187.00189.00186.00188.00130002435000
2015-05-01186.00190.00186.00190.00260004849000
2015-04-30192.00193.00189.00189.00240004589000
2015-04-28199.00203.00193.00193.0014900029507000
2015-04-27190.00210.00184.00191.00647000127689000
2015-04-24176.00181.00174.00181.007800013908000
2015-04-23177.00177.00174.00174.00240004217000
2015-04-22170.00190.00169.00175.0050400090821000
2015-04-21170.00172.00170.00170.00100001704000
2015-04-20173.00173.00171.00173.005000861000
2015-04-17172.00173.00171.00173.00120002060000
2015-04-16174.00174.00171.00174.00220003785000
2015-04-15177.00177.00173.00174.00200003501000
2015-04-14178.00182.00177.00177.00410007351000
2015-04-13178.00180.00176.00178.0011400020247000
2015-04-10187.00189.00185.00188.00490009155000
2015-04-09186.00187.00184.00187.00380007067000
2015-04-08185.00187.00185.00186.00180003344000
2015-04-07183.00187.00182.00185.00480008859000
2015-04-06179.00185.00179.00183.007300013308000
2015-04-03177.00179.00176.00178.00210003727000
2015-04-02180.00181.00175.00177.006100010813000
2015-04-01180.00181.00177.00179.006200011084000
2015-03-31188.00207.00179.00180.00885000169925000
2015-03-30178.00179.00174.00178.007900013952000
2015-03-27173.00181.00173.00180.007500013284000
2015-03-26183.00185.00172.00175.007400013059000
2015-03-25180.00195.00178.00185.0010000018413000
2015-03-24177.00201.00176.00184.00714000134436000
2015-03-23179.00179.00174.00177.006500011479000
2015-03-20169.00177.00169.00177.006400011074000
2015-03-19168.00168.00167.00167.0080001338000
2015-03-18168.00170.00167.00170.00100001690000
2015-03-17167.00170.00167.00167.0060001008000
2015-03-16164.00169.00164.00169.00200003323000
2015-03-13168.00168.00166.00166.0090001507000
2015-03-12168.00168.00165.00165.003000498000
2015-03-11164.00165.00164.00164.0080001314000
2015-03-10168.00168.00163.00163.00320005300000
2015-03-09167.00169.00167.00168.00100001684000
2015-03-06172.00172.00168.00168.0070001193000
2015-03-05169.00170.00167.00169.00100001682000
2015-03-04170.00171.00168.00169.0080001357000
2015-03-03174.00183.00169.00173.0013300023171000
2015-03-02169.00170.00168.00169.00320005397000
2015-02-27165.00181.00163.00171.0023700040377000
2015-02-26162.00166.00162.00163.00160002618000
2015-02-25163.00166.00162.00162.00120001961000
2015-02-24163.00172.00159.00167.007700012717000
2015-02-23160.00166.00159.00164.00550008907000
2015-02-20156.00157.00156.00157.00130002039000
2015-02-19155.00157.00155.00155.0070001091000
2015-02-18156.00156.00155.00155.003000466000
2015-02-17154.00155.00154.00154.004000617000
2015-02-16155.00155.00155.00155.002000310000
2015-02-13154.00154.00154.00154.001000154000
2015-02-12153.00156.00153.00156.003000462000
2015-02-10153.00154.00152.00154.00150002295000
2015-02-09155.00155.00153.00153.00130001998000
2015-02-06155.00156.00154.00154.0080001239000
2015-02-05156.00157.00156.00157.0080001251000
2015-02-04153.00153.00153.00153.002000306000
2015-02-03153.00153.00153.00153.006000918000
2015-02-02153.00153.00152.00152.0070001066000
2015-01-30154.00154.00152.00153.00130001985000
2015-01-29154.00155.00154.00155.0070001084000
2015-01-28156.00156.00154.00154.00100001542000
2015-01-27151.00159.00150.00159.00270004144000
2015-01-26151.00152.00151.00151.006000908000
2015-01-23154.00155.00151.00151.00180002746000
2015-01-22156.00156.00154.00154.005000773000
2015-01-21153.00153.00153.00153.001000153000
2015-01-20156.00156.00155.00155.006000932000
2015-01-19155.00155.00152.00153.00170002618000
2015-01-16154.00154.00151.00152.00250003809000
2015-01-15158.00160.00156.00156.00350005495000
2015-01-14160.00163.00160.00160.00100001609000
2015-01-13168.00168.00156.00160.0017600028477000
2015-01-09164.00173.00164.00173.0017900030239000
2015-01-08158.00164.00158.00164.00420006736000
2015-01-07155.00159.00155.00158.00190002989000
2015-01-06156.00158.00156.00156.00140002190000
2015-01-05160.00160.00158.00160.00140002231000

   ※ 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