[9835 東証2部] ジュンテンドー 1時間足 時系列データ

[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 
2017-02-2115:00659.00659.00659.00659.0010065900
2017-02-2114:00656.00660.00655.00659.0021001379800
2017-02-2113:00659.00660.00656.00660.0039002565900
2017-02-2112:00660.00660.00659.00659.001500989600
2017-02-2111:00660.00660.00660.00660.001300858000
2017-02-2110:00660.00660.00658.00659.0019001251900
2017-02-2109:00660.00660.00658.00660.0030001977900
2017-02-2015:00659.00659.00659.00659.0010065900
2017-02-2014:00661.00661.00658.00659.001100725200
2017-02-2013:00660.00661.00658.00661.001100725600
2017-02-2012:00657.00660.00657.00660.0028001841500
2017-02-2011:00660.00661.00658.00661.0016001054000
2017-02-2010:00660.00660.00659.00660.001000659700
2017-02-2009:00660.00662.00657.00660.0051003361000
2017-02-1715:00657.00657.00657.00657.00600394200
2017-02-1714:00649.00655.00649.00655.001400914100
2017-02-1713:00649.00650.00649.00649.00500324700
2017-02-1712:00650.00652.00650.00650.00700455300
2017-02-1711:00651.00652.00651.00652.00200130300
2017-02-1710:00654.00655.00650.00650.00900587000
2017-02-1709:00657.00658.00645.00652.0037002415700
2017-02-1615:00647.00647.00647.00647.0010064700
2017-02-1614:00646.00647.00645.00645.00300193800
2017-02-1613:00643.00646.00642.00646.001000643700
2017-02-1612:00645.00645.00642.00642.001100707800
2017-02-1611:00652.00652.00644.00644.00500324400
2017-02-1610:00643.00660.00642.00652.0078005120800
2017-02-1609:00639.00649.00638.00649.0053003394800
2017-02-1515:00649.00649.00649.00649.00500324500
2017-02-1514:00641.00649.00640.00649.0032002062900
2017-02-1513:00641.00651.00641.00648.0023001486500
2017-02-1512:00647.00650.00640.00640.0045002901400
2017-02-1511:00652.00652.00647.00647.001200779500
2017-02-1510:00674.00674.00647.00652.0072004743300
2017-02-1509:00638.00683.00636.00670.002030013119300
2017-02-1415:00618.00618.00618.00618.0010061800
2017-02-1414:00617.00618.00616.00618.001200740400
2017-02-1413:00613.00619.00612.00617.0026001598900
2017-02-1412:00617.00618.00614.00614.0020001230800
2017-02-1411:00615.00617.00615.00617.00200123200
2017-02-1410:00618.00618.00614.00618.0019001173100
2017-02-1409:00624.00625.00610.00617.00116007198100
2017-02-1315:00607.00607.00607.00607.001200728400
2017-02-1314:00604.00607.00603.00607.0032001935400
2017-02-1313:00600.00605.00598.00603.0021001265800
2017-02-1312:00600.00603.00598.00603.0042002520700
2017-02-1311:00600.00602.00598.00600.001200720300
2017-02-1310:00600.00602.00598.00602.0066003958700
2017-02-1309:00595.00600.00590.00600.001810010787600
2017-02-1015:0000
2017-02-1014:00587.00588.00585.00588.0033001937000
2017-02-1013:00586.00587.00586.00587.00400234500
2017-02-1012:00586.00586.00585.00585.00300175700
2017-02-1011:00586.00586.00586.00586.00200117200
2017-02-1010:00587.00587.00583.00584.0019001111500
2017-02-1009:00588.00588.00586.00587.0050002937000
2017-02-0915:00587.00587.00587.00587.00300176100
2017-02-0914:00585.00587.00585.00587.00600351700
2017-02-0913:00587.00587.00584.00584.001100643400
2017-02-0912:00585.00587.00585.00587.00400234500
2017-02-0911:00586.00586.00586.00586.0010058600
2017-02-0910:00585.00586.00585.00585.00800468200
2017-02-0909:00584.00585.00582.00585.001400816400
2017-02-0815:00582.00582.00582.00582.00200116400
2017-02-0814:00586.00586.00582.00582.001200701100
2017-02-0813:00586.00586.00583.00583.001100642500
2017-02-0812:00587.00587.00587.00587.00300176100
2017-02-0811:0000
2017-02-0810:00582.00587.00582.00587.00400234300
2017-02-0809:00589.00589.00581.00582.0031001814800
2017-02-0715:00583.00583.00583.00583.00200116600
2017-02-0714:00584.00587.00584.00587.00900525900
2017-02-0713:00586.00587.00584.00586.001300760400
2017-02-0712:00584.00584.00584.00584.00500292000
2017-02-0711:00584.00584.00584.00584.0010058400
2017-02-0710:00583.00584.00581.00584.001400815000
2017-02-0709:00588.00589.00584.00584.0031001818300
2017-02-0615:00587.00587.00587.00587.0010058700
2017-02-0614:00583.00587.00582.00587.00700410000
2017-02-0613:00587.00587.00585.00587.00500293300
2017-02-0612:00584.00587.00582.00587.0022001283700
2017-02-0611:00583.00583.00583.00583.0010058300
2017-02-0610:00586.00587.00583.00583.001000585200
2017-02-0609:00589.00589.00583.00584.0026001525100
2017-02-0315:00583.00583.00583.00583.00300174900
2017-02-0314:00584.00585.00580.00581.0025001454600
2017-02-0313:00584.00584.00583.00584.00500291900
2017-02-0312:00582.00585.00582.00584.00800467300
2017-02-0311:00584.00584.00582.00582.00600349500
2017-02-0310:00585.00585.00582.00583.001000583500
2017-02-0309:00587.00587.00585.00585.001600938600
2017-02-0215:00587.00587.00587.00587.0010058700
2017-02-0214:00587.00588.00586.00586.00800469400
2017-02-0213:00587.00587.00587.00587.00600352200
2017-02-0212:00588.00588.00586.00587.00800469800
2017-02-0211:00588.00588.00585.00588.00700411100
2017-02-0210:00588.00588.00585.00587.001200703700
2017-02-0209:00589.00589.00586.00588.0032001883000
2017-02-0115:00579.00579.00579.00579.0010057900
2017-02-0114:00576.00581.00576.00581.001600923500
2017-02-0113:00575.00583.00575.00577.0029001671600
2017-02-0112:00576.00578.00575.00578.0026001496700
2017-02-0111:00578.00578.00576.00576.001000576300
2017-02-0110:00580.00580.00580.00580.00200116000
2017-02-0109:00581.00584.00576.00581.0057003295900
2017-01-3115:00581.00581.00581.00581.00500290500
2017-01-3114:00585.00585.00579.00583.0044002560200
2017-01-3113:00584.00585.00584.00585.001200701100
2017-01-3112:00580.00584.00580.00584.0022001277400
2017-01-3111:00583.00584.00583.00584.00400233500
2017-01-3110:00584.00584.00580.00580.0021001219500
2017-01-3109:00584.00585.00580.00585.0071004129300
2017-01-3015:00586.00586.00586.00586.00400234400
2017-01-3014:00585.00586.00583.00586.001400818700
2017-01-3013:0000
2017-01-3012:00586.00586.00581.00585.001000583900
2017-01-3011:00586.00586.00580.00585.0032001865600
2017-01-3010:00583.00586.00583.00586.001000585500
2017-01-3009:00586.00586.00581.00581.0058003390000
2017-01-2715:00578.00578.00578.00578.00500289000
2017-01-2714:00583.00584.00578.00578.0069004018000
2017-01-2713:00583.00584.00582.00584.00700408100
2017-01-2712:00583.00584.00579.00579.0031001803100
2017-01-2711:00578.00585.00578.00583.0076004413400
2017-01-2710:00578.00578.00577.00577.0043002484900
2017-01-2709:00578.00578.00573.00578.0079004561300
2017-01-2615:00578.00578.00578.00578.0020001156000
2017-01-2614:00572.00576.00567.00575.0057003261100
2017-01-2613:00570.00574.00569.00574.0046002630200
2017-01-2612:00568.00568.00567.00567.00700397200
2017-01-2611:00569.00569.00565.00567.00400226800
2017-01-2610:00564.00569.00564.00569.00800453500
2017-01-2609:00571.00571.00561.00563.0059003351600
2017-01-2515:00570.00570.00570.00570.0023001311000
2017-01-2514:00566.00568.00566.00568.00900510000
2017-01-2513:00567.00570.00567.00568.0028001594200
2017-01-2512:00562.00568.00562.00568.0032001813200
2017-01-2511:00565.00565.00561.00561.00300168800
2017-01-2510:00565.00565.00562.00565.00700395000
2017-01-2509:00553.00568.00553.00565.0087004867800
2017-01-2415:00552.00552.00552.00552.0010055200
2017-01-2414:00555.00557.00552.00552.001700942100
2017-01-2413:00555.00557.00553.00553.001000554300
2017-01-2412:00553.00553.00553.00553.00700387100
2017-01-2411:00557.00557.00553.00553.00700387900
2017-01-2410:00555.00557.00555.00556.001300722800
2017-01-2409:00555.00558.00553.00557.0028001554200
2017-01-2315:0000
2017-01-2314:00552.00554.00550.00551.0023001268000
2017-01-2313:00555.00555.00552.00552.0022001218200
2017-01-2312:00552.00553.00552.00553.00700386600
2017-01-2311:00553.00553.00551.00552.00500275900
2017-01-2310:00558.00558.00550.00553.0027001494500
2017-01-2309:00555.00557.00549.00557.0073004034100
2017-01-2015:00548.00548.00548.00548.001200657600
2017-01-2014:00539.00547.00538.00547.0050002707400
2017-01-2013:00540.00540.00537.00539.0019001023200
2017-01-2012:00539.00540.00538.00540.00900485100
2017-01-2011:00538.00538.00537.00537.00600322700
2017-01-2010:00534.00539.00534.00539.0028001502800
2017-01-2009:00539.00540.00534.00536.0051002743700
2017-01-1915:00529.00529.00529.00529.0010052900
2017-01-1914:00528.00530.00525.00530.0048002526000
2017-01-1913:00530.00531.00528.00528.001100582300
2017-01-1912:00534.00534.00528.00532.001500795100
2017-01-1911:00534.00534.00530.00530.001000531900
2017-01-1910:00530.00534.00529.00534.00800424500
2017-01-1909:00527.00535.00527.00533.0032001694200
2017-01-1815:0000
2017-01-1814:00527.00530.00527.00529.0021001110600
2017-01-1813:00527.00528.00526.00526.0038002000400
2017-01-1812:00527.00529.00527.00529.001500791900
2017-01-1811:00528.00528.00528.00528.00600316800
2017-01-1810:00527.00529.00527.00527.001800950200
2017-01-1809:00530.00533.00525.00529.00101005342900

   ※ 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