[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 
2017-05-2615:00580.00580.00580.00580.00200116000
2017-05-2614:00578.00580.00576.00580.0019001095400
2017-05-2613:00577.00577.00577.00577.0010057700
2017-05-2612:00578.00578.00577.00577.00200115500
2017-05-2611:00581.00581.00577.00577.0018001039600
2017-05-2610:00580.00580.00580.00580.0010058000
2017-05-2609:00576.00576.00576.00576.0020001152000
2017-05-2515:0000
2017-05-2514:00579.00583.00579.00583.00700406900
2017-05-2513:0000
2017-05-2512:00578.00584.00578.00584.0033001920400
2017-05-2511:0000
2017-05-2510:0000
2017-05-2509:00577.00578.00577.00577.00900519400
2017-05-2415:0000
2017-05-2414:00578.00580.00577.00580.0034001968800
2017-05-2413:00578.00578.00578.00578.00200115600
2017-05-2412:00580.00580.00580.00580.00700406000
2017-05-2411:00580.00580.00580.00580.0010058000
2017-05-2410:00580.00580.00578.00578.001100636600
2017-05-2409:00580.00580.00580.00580.00700406000
2017-05-2315:0000
2017-05-2314:00580.00580.00580.00580.0010058000
2017-05-2313:0000
2017-05-2312:00584.00584.00584.00584.00500292000
2017-05-2311:00584.00584.00584.00584.0010058400
2017-05-2310:00579.00582.00579.00579.0022001275800
2017-05-2309:00580.00580.00577.00579.0039002261100
2017-05-2215:0000
2017-05-2214:0000
2017-05-2213:00582.00582.00582.00582.0010058200
2017-05-2212:00585.00585.00583.00583.00200116800
2017-05-2211:00585.00585.00585.00585.0025001462500
2017-05-2210:00584.00584.00584.00584.00400233600
2017-05-2209:00590.00590.00582.00582.001100645900
2017-05-1915:0000
2017-05-1914:00585.00585.00585.00585.00200117000
2017-05-1913:00581.00581.00581.00581.00300174300
2017-05-1912:00581.00582.00581.00582.00200116300
2017-05-1911:0000
2017-05-1910:0000
2017-05-1909:00580.00582.00580.00580.001200696200
2017-05-1815:00585.00585.00585.00585.0010058500
2017-05-1814:00582.00582.00580.00582.00400232600
2017-05-1813:00583.00583.00583.00583.0010058300
2017-05-1812:00578.00583.00577.00583.00900520400
2017-05-1811:00579.00579.00578.00578.00700405200
2017-05-1810:00580.00580.00579.00579.00800463400
2017-05-1809:00584.00584.00580.00580.0039002268100
2017-05-1715:00590.00590.00590.00590.0010059000
2017-05-1714:00586.00588.00586.00588.00300176100
2017-05-1713:00587.00588.00585.00585.0032001875400
2017-05-1712:00588.00591.00586.00586.0024001415300
2017-05-1711:00588.00588.00588.00588.0010058800
2017-05-1710:00588.00588.00588.00588.00600352800
2017-05-1709:00591.00591.00588.00588.0025001475700
2017-05-1615:0000
2017-05-1614:00581.00583.00581.00583.00300174500
2017-05-1613:00581.00582.00581.00582.00200116300
2017-05-1612:00582.00582.00581.00581.00800465500
2017-05-1611:00583.00583.00582.00582.00200116500
2017-05-1610:00582.00584.00582.00583.00500291300
2017-05-1609:00579.00584.00579.00584.0030001742000
2017-05-1515:0000
2017-05-1514:00579.00579.00577.00578.001100635200
2017-05-1513:00579.00579.00578.00578.00400231500
2017-05-1512:00579.00579.00576.00578.00400231200
2017-05-1511:00579.00579.00576.00579.00400231200
2017-05-1510:00579.00579.00579.00579.00200115800
2017-05-1509:00574.00578.00574.00576.0019001093500
2017-05-1215:00579.00579.00579.00579.0010057900
2017-05-1214:00578.00578.00576.00576.00400230800
2017-05-1213:00577.00577.00577.00577.00200115400
2017-05-1212:00578.00578.00578.00578.0010057800
2017-05-1211:00577.00579.00574.00574.00900518300
2017-05-1210:00575.00576.00575.00576.001300747700
2017-05-1209:00578.00578.00575.00575.001100634400
2017-05-1115:0000
2017-05-1114:00575.00578.00575.00578.0035002018800
2017-05-1113:00573.00575.00573.00575.0042002413300
2017-05-1112:0000
2017-05-1111:00573.00573.00571.00571.001000571700
2017-05-1110:00573.00574.00573.00574.00500286700
2017-05-1109:00573.00573.00572.00572.001700973800
2017-05-1015:0000
2017-05-1014:00571.00571.00570.00570.00800456500
2017-05-1013:00573.00573.00573.00573.00200114600
2017-05-1012:00573.00573.00573.00573.00200114600
2017-05-1011:00573.00573.00573.00573.00700401100
2017-05-1010:00572.00573.00572.00573.00400229000
2017-05-1009:00570.00572.00569.00570.0082004676100
2017-05-0915:00569.00569.00569.00569.0010056900
2017-05-0914:00571.00571.00569.00569.0026001482300
2017-05-0913:00572.00574.00571.00574.00500286000
2017-05-0912:00574.00574.00571.00573.001200686300
2017-05-0911:00571.00574.00571.00574.00300171600
2017-05-0910:00572.00572.00571.00571.00400228700
2017-05-0909:00574.00574.00574.00574.001400803600
2017-05-0815:0000
2017-05-0814:00572.00573.00572.00572.00500286300
2017-05-0813:00572.00573.00572.00573.00900515500
2017-05-0812:00574.00574.00572.00573.00600343800
2017-05-0811:00573.00573.00573.00573.00200114600
2017-05-0810:00571.00574.00571.00574.00500286100
2017-05-0809:00573.00575.00571.00573.0034001949100
2017-05-0215:00571.00571.00571.00571.0010057100
2017-05-0214:00570.00571.00568.00571.001300741200
2017-05-0213:00569.00570.00569.00570.00600341900
2017-05-0212:00569.00569.00569.00569.00200113800
2017-05-0211:00568.00568.00568.00568.0010056800
2017-05-0210:00569.00569.00568.00568.00400227400
2017-05-0209:00572.00572.00569.00569.0038002170600
2017-05-0115:00571.00571.00571.00571.0010057100
2017-05-0114:00568.00570.00567.00569.001600909300
2017-05-0113:00570.00571.00570.00570.00400228100
2017-05-0112:00571.00571.00569.00569.00400228200
2017-05-0111:00568.00570.00568.00570.00400227800
2017-05-0110:00570.00570.00569.00569.00600341800
2017-05-0109:00572.00572.00567.00572.0022001256900
2017-04-2815:00565.00565.00565.00565.001400791000
2017-04-2814:00568.00568.00566.00566.0021001189400
2017-04-2813:00566.00574.00566.00570.0067003817400
2017-04-2812:00569.00569.00565.00565.0049002776400
2017-04-2811:00569.00569.00568.00568.00500284300
2017-04-2810:00570.00570.00568.00569.00800455400
2017-04-2809:00567.00570.00567.00570.0038002158600
2017-04-2715:00567.00567.00567.00567.0065003685500
2017-04-2714:00571.00573.00571.00571.0022001257100
2017-04-2713:00573.00574.00571.00571.00800458100
2017-04-2712:00570.00574.00569.00574.0039002227300
2017-04-2711:00570.00570.00570.00570.00900513000
2017-04-2710:00569.00575.00569.00570.0030001713900
2017-04-2709:00579.00581.00566.00569.006200035756100
2017-04-2615:00575.00575.00575.00575.00200115000
2017-04-2614:00581.00581.00575.00579.001200695200
2017-04-2613:0000
2017-04-2612:00588.00588.00585.00585.00700410700
2017-04-2611:00585.00588.00585.00588.00300175800
2017-04-2610:00587.00598.00586.00586.001400830100
2017-04-2609:00571.00585.00571.00585.0036002083300
2017-04-2515:0000
2017-04-2514:00579.00579.00569.00569.0023001316400
2017-04-2513:00577.00577.00575.00575.001600921600
2017-04-2512:00576.00582.00576.00582.00400231100
2017-04-2511:00577.00577.00577.00577.0010057700
2017-04-2510:00580.00580.00576.00577.001000576500
2017-04-2509:00576.00584.00576.00582.001400810600
2017-04-2415:0000
2017-04-2414:00585.00585.00575.00576.001000579900
2017-04-2413:00583.00585.00583.00585.00600350200
2017-04-2412:00582.00583.00582.00583.00200116500
2017-04-2411:00586.00586.00582.00582.00300175400
2017-04-2410:00580.00587.00580.00587.001200700400
2017-04-2409:00580.00583.00575.00580.0039002261800
2017-04-2115:00573.00573.00573.00573.0010057300
2017-04-2114:00578.00579.00573.00573.001200690800
2017-04-2113:00579.00579.00573.00574.001200690800
2017-04-2112:00571.00579.00571.00579.0032001832800
2017-04-2111:00599.00599.00581.00581.00600355300
2017-04-2110:00576.00600.00576.00598.0061003602900
2017-04-2109:00560.00587.00560.00587.00122006903800
2017-04-2015:0000
2017-04-2014:00540.00540.00540.00540.0010054000
2017-04-2013:00540.00540.00540.00540.00200108000
2017-04-2012:00540.00540.00540.00540.0010054000
2017-04-2011:00537.00537.00537.00537.00300161100
2017-04-2010:00540.00540.00537.00537.00900484400
2017-04-2009:00538.00540.00538.00540.00200107800
2017-04-1915:00540.00540.00540.00540.0010054000
2017-04-1914:00540.00540.00540.00540.0010054000
2017-04-1913:00539.00539.00537.00537.00200107600
2017-04-1912:00536.00536.00536.00536.0010053600
2017-04-1911:0000
2017-04-1910:00540.00540.00536.00536.00200107600
2017-04-1909:00540.00540.00536.00536.00300161200

   ※ 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