[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 
2017-03-24556.00560.00553.00558.0039002165200
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