[9835 東証2部] ジュンテンドー 日足 時系列データ (2017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 
2017-07-21589.00593.00588.00588.0025001474400
2017-07-20586.00598.00585.00589.00129007599600
2017-07-19590.00595.00586.00589.001940011434600
2017-07-18593.00603.00588.00600.00103006111300
2017-07-14603.00615.00590.00608.00152009115000
2017-07-13613.00615.00602.00605.00134008151000
2017-07-12631.00631.00614.00615.0091005651300
2017-07-11658.00658.00630.00630.002100013479200
2017-07-10674.00674.00595.00648.0011810076447500
2017-07-07591.00604.00590.00604.002970017653100
2017-07-06574.00592.00572.00592.003370019663600
2017-07-05566.00572.00560.00572.00103005825700
2017-07-04560.00563.00559.00559.0037002074800
2017-07-03560.00562.00559.00562.0024001345800
2017-06-30560.00560.00558.00558.0032001787800
2017-06-29559.00560.00559.00560.0032001790100
2017-06-28555.00558.00555.00558.001100611500
2017-06-27559.00559.00555.00558.0043002394700
2017-06-26567.00567.00550.00560.00150008386900
2017-06-23569.00569.00563.00566.0077004347300
2017-06-22574.00574.00563.00565.00117006638200
2017-06-21573.00574.00569.00574.0022001256900
2017-06-20575.00575.00570.00573.0018001032200
2017-06-19573.00575.00573.00575.0019001090200
2017-06-16567.00572.00567.00570.001600910100
2017-06-15571.00573.00567.00568.0021001193000
2017-06-14573.00578.00570.00571.0024001374000
2017-06-13575.00578.00561.00578.0065003712500
2017-06-12575.00577.00571.00574.0023001322200
2017-06-09579.00580.00570.00570.00153008837600
2017-06-08572.00576.00569.00576.0089005107000
2017-06-07562.00570.00562.00569.0082004644200
2017-06-06569.00570.00564.00565.0034001927500
2017-06-05564.00570.00560.00570.0060003385700
2017-06-02562.00565.00558.00562.0061003430100
2017-06-01572.00572.00547.00565.001910010673400
2017-05-31575.00575.00570.00571.0075004288600
2017-05-30576.00577.00573.00575.0062003566600
2017-05-29579.00579.00576.00576.0032001847900
2017-05-26576.00581.00576.00580.0063003634200
2017-05-25577.00584.00577.00583.0049002846700
2017-05-24580.00580.00577.00580.0062003591000
2017-05-23580.00584.00577.00580.0068003945300
2017-05-22590.00590.00582.00582.0043002517000
2017-05-19580.00585.00580.00585.0019001103800
2017-05-18584.00585.00577.00585.0069004006500
2017-05-17591.00591.00585.00590.0092005413100
2017-05-16579.00584.00579.00583.0050002906100
2017-05-15574.00579.00574.00578.0044002538400
2017-05-12578.00579.00574.00579.0041002362300
2017-05-11573.00578.00571.00578.00109006264300
2017-05-10570.00573.00569.00570.00105005991900
2017-05-09574.00574.00569.00569.0065003715400
2017-05-08573.00575.00571.00572.0061003495400
2017-05-02572.00572.00568.00571.0065003708800
2017-05-01572.00572.00567.00571.0057003249200
2017-04-28567.00574.00565.00565.002020011472500
2017-04-27579.00581.00566.00567.007930045611000
2017-04-26571.00598.00571.00575.0074004310100
2017-04-25576.00584.00569.00569.0068003913900
2017-04-24580.00587.00575.00576.0072004184200
2017-04-21560.00600.00560.00573.002460014133700
2017-04-20538.00540.00537.00540.001800969300
2017-04-19540.00540.00536.00540.001000538000
2017-04-18545.00545.00540.00540.00800434300
2017-04-17547.00548.00541.00542.00600326500
2017-04-14543.00545.00537.00537.001000541600
2017-04-13533.00544.00533.00543.001200643500
2017-04-12555.00555.00535.00535.0044002395000
2017-04-11547.00558.00539.00555.001400763900
2017-04-10576.00576.00540.00547.00121006817300
2017-04-07528.00540.00527.00536.0027001446000
2017-04-06532.00533.00528.00528.0024001272200
2017-04-05536.00543.00530.00532.0046002454600
2017-04-04547.00547.00540.00540.0034001848000
2017-04-03547.00554.00544.00548.0028001533400
2017-03-31549.00554.00545.00554.0026001422500
2017-03-30542.00549.00542.00544.0020001091800
2017-03-29542.00553.00541.00541.0019001034900
2017-03-28550.00550.00536.00540.0041002233600
2017-03-27552.00559.00550.00550.0048002652800
2017-03-24556.00560.00553.00558.0039002165200
2017-03-23558.00560.00556.00556.0025001396600
2017-03-22567.00570.00560.00562.0045002539800
2017-03-21573.00576.00570.00572.0027001548000
2017-03-17574.00574.00566.00569.0022001252700
2017-03-16577.00577.00567.00567.0019001087100
2017-03-15575.00577.00570.00570.0024001374300
2017-03-14576.00576.00574.00575.0019001093100
2017-03-13579.00579.00571.00574.0039002240400
2017-03-10579.00579.00571.00573.0044002539300
2017-03-09565.00578.00565.00572.0094005382700
2017-03-08558.00567.00558.00565.0049002754200
2017-03-07560.00561.00558.00559.0052002911000
2017-03-06572.00572.00559.00564.0085004794600
2017-03-03585.00585.00573.00576.00100005786600
2017-03-02597.00600.00587.00590.0059003492500
2017-03-01596.00600.00585.00597.00119007055000
2017-02-28595.00597.00579.00597.001900011111600
2017-02-27613.00617.00591.00598.003080018515200
2017-02-24609.00647.00604.00630.005280032773400
2017-02-23660.00679.00658.00679.002370015749000
2017-02-22660.00660.00656.00660.001620010676100
2017-02-21660.00660.00655.00659.00138009089000
2017-02-20660.00662.00657.00659.00128008432900
2017-02-17657.00658.00645.00657.0080005221300
2017-02-16639.00660.00638.00647.001610010450000
2017-02-15638.00683.00636.00649.003920025417400
2017-02-14624.00625.00610.00618.001960012126300
2017-02-13595.00607.00590.00607.003660021916900
2017-02-10588.00588.00583.00588.00111006512900
2017-02-09584.00587.00582.00587.0047002748900
2017-02-08589.00589.00581.00582.0063003685200
2017-02-07588.00589.00581.00583.0075004386600
2017-02-06589.00589.00582.00587.0072004214300
2017-02-03587.00587.00580.00583.0073004260300
2017-02-02589.00589.00585.00587.0074004347900
2017-02-01581.00584.00575.00579.00141008137900
2017-01-31584.00585.00579.00581.001790010411500
2017-01-30586.00586.00580.00586.00128007478100
2017-01-27578.00585.00573.00578.003100017977800
2017-01-26571.00578.00561.00578.002010011476400
2017-01-25553.00570.00553.00570.001890010660000
2017-01-24555.00558.00552.00552.0083004603600
2017-01-23555.00558.00549.00551.00157008677300
2017-01-20539.00548.00534.00548.00175009442500
2017-01-19527.00535.00525.00529.00125006606900
2017-01-18530.00533.00525.00529.001990010512800
2017-01-17538.00546.00533.00536.002860015432800
2017-01-16530.00547.00524.00547.006270033481000
2017-01-13544.00550.00517.00519.00259200138108900
2017-01-12563.00563.00563.00563.008900050107000
2017-01-11483.00483.00483.00483.00113005457900
2017-01-10403.00408.00398.00403.00116004672100
2017-01-06398.00406.00398.00404.0048001931200
2017-01-05390.00408.00390.00406.00209008278000
2017-01-04391.00394.00390.00394.002400939700

   ※ 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