[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 
2017-03-2415:0000
2017-03-2414:00556.00558.00556.00558.00200111400
2017-03-2413:00556.00559.00556.00558.00300167300
2017-03-2412:00553.00554.00553.00554.00600331900
2017-03-2411:00557.00560.00557.00560.00300167400
2017-03-2410:00555.00555.00555.00555.00400222000
2017-03-2409:00556.00556.00553.00553.0021001165200
2017-03-2315:0000
2017-03-2314:00557.00557.00556.00556.00200111300
2017-03-2313:00558.00560.00558.00560.00300167600
2017-03-2312:00558.00558.00558.00558.00200111600
2017-03-2311:0000
2017-03-2310:00560.00560.00559.00560.00800447600
2017-03-2309:00558.00560.00558.00559.001000558500
2017-03-2215:00562.00562.00562.00562.0010056200
2017-03-2214:00564.00564.00562.00562.00200112600
2017-03-2213:00561.00565.00561.00564.00600337300
2017-03-2212:00566.00566.00560.00560.0018001012700
2017-03-2211:00567.00567.00566.00567.00500283300
2017-03-2210:0000
2017-03-2209:00567.00570.00566.00570.001300737700
2017-03-2115:0000
2017-03-2114:00571.00574.00570.00572.00600342900
2017-03-2113:00574.00574.00574.00574.00200114800
2017-03-2112:00576.00576.00572.00574.00500287200
2017-03-2111:0000
2017-03-2110:00575.00576.00575.00576.00200115100
2017-03-2109:00573.00576.00573.00576.001200688000
2017-03-1715:0000
2017-03-1714:00567.00569.00567.00569.00200113600
2017-03-1713:00566.00566.00566.00566.0010056600
2017-03-1712:00570.00570.00568.00570.001200682100
2017-03-1711:0000
2017-03-1710:00570.00570.00570.00570.0010057000
2017-03-1709:00574.00574.00568.00570.00600343400
2017-03-1615:0000
2017-03-1614:00570.00570.00567.00567.00400227400
2017-03-1613:00571.00571.00570.00570.00200114100
2017-03-1612:0000
2017-03-1611:00574.00574.00571.00571.00300171900
2017-03-1610:0000
2017-03-1609:00577.00577.00570.00570.001000573700
2017-03-1515:0000
2017-03-1514:00572.00572.00570.00570.001200685100
2017-03-1513:00572.00572.00572.00572.0010057200
2017-03-1512:00575.00575.00575.00575.0010057500
2017-03-1511:00572.00572.00572.00572.00300171600
2017-03-1510:00575.00575.00574.00574.00200114900
2017-03-1509:00575.00577.00575.00577.00500288000
2017-03-1415:0000
2017-03-1414:00575.00575.00575.00575.0010057500
2017-03-1413:00574.00576.00574.00576.00600345200
2017-03-1412:00576.00576.00574.00574.00200115000
2017-03-1411:00575.00575.00574.00575.00400229900
2017-03-1410:00575.00575.00575.00575.0010057500
2017-03-1409:00576.00576.00576.00576.00500288000
2017-03-1315:0000
2017-03-1314:00572.00574.00571.00574.00700400500
2017-03-1313:00575.00575.00572.00572.001500860500
2017-03-1312:00577.00577.00575.00575.00300172900
2017-03-1311:00577.00577.00574.00574.00300172700
2017-03-1310:00574.00578.00574.00578.00400230000
2017-03-1309:00579.00579.00574.00574.00700403800
2017-03-1015:00573.00573.00573.00573.0010057300
2017-03-1014:00575.00575.00574.00574.00300172300
2017-03-1013:00575.00575.00574.00574.00400229800
2017-03-1012:00575.00575.00574.00575.00600344900
2017-03-1011:0000
2017-03-1010:00575.00575.00575.00575.0010057500
2017-03-1009:00579.00579.00571.00575.0029001677500
2017-03-0915:00572.00572.00572.00572.00200114400
2017-03-0914:00574.00575.00570.00575.0027001543000
2017-03-0913:00574.00574.00570.00574.0021001203500
2017-03-0912:00576.00578.00571.00575.001500863600
2017-03-0911:00575.00576.00574.00574.00300172500
2017-03-0910:00569.00575.00569.00575.001700974100
2017-03-0909:00565.00570.00565.00568.00900511600
2017-03-0815:0000
2017-03-0814:00563.00565.00561.00565.00800449900
2017-03-0813:00562.00562.00562.00562.0010056200
2017-03-0812:00567.00567.00567.00567.00600340200
2017-03-0811:00566.00566.00560.00560.00400224600
2017-03-0810:00560.00565.00560.00565.00200112500
2017-03-0809:00558.00565.00558.00560.0028001570800
2017-03-0715:00559.00559.00559.00559.00200111800
2017-03-0714:00560.00560.00560.00560.00300168000
2017-03-0713:00560.00561.00560.00561.00200112100
2017-03-0712:00560.00560.00560.00560.00400224000
2017-03-0711:00560.00560.00560.00560.0010056000
2017-03-0710:00560.00560.00559.00559.00300167800
2017-03-0709:00560.00560.00558.00559.0037002071300
2017-03-0615:0000
2017-03-0614:00563.00564.00561.00564.001000562900
2017-03-0613:00560.00563.00560.00563.00500281200
2017-03-0612:00560.00562.00559.00562.001300728100
2017-03-0611:00561.00562.00561.00561.001000561400
2017-03-0610:00564.00569.00561.00561.0025001408300
2017-03-0609:00572.00572.00564.00564.0022001252700
2017-03-0315:00576.00576.00576.00576.0010057600
2017-03-0314:00576.00577.00573.00577.001500862000
2017-03-0313:00577.00578.00576.00576.00500288400
2017-03-0312:00578.00581.00576.00580.001000577900
2017-03-0311:0000
2017-03-0310:00583.00583.00583.00583.0010058300
2017-03-0309:00585.00585.00574.00584.0068003942400
2017-03-0215:00590.00590.00590.00590.0010059000
2017-03-0214:00588.00591.00587.00587.0023001354900
2017-03-0213:00589.00589.00589.00589.00200117800
2017-03-0212:00595.00595.00591.00591.00200118600
2017-03-0211:00591.00591.00591.00591.00200118200
2017-03-0210:00592.00592.00590.00590.00500295600
2017-03-0209:00597.00600.00590.00591.0024001428400
2017-03-0115:00597.00597.00597.00597.00700417900
2017-03-0114:00587.00593.00587.00593.00700413000
2017-03-0113:00586.00593.00586.00588.00800471300
2017-03-0112:00587.00590.00587.00587.00600352500
2017-03-0111:00590.00590.00590.00590.00400236000
2017-03-0110:00593.00593.00585.00585.001000590300
2017-03-0109:00596.00600.00585.00594.0077004574000
2017-02-2815:00597.00597.00597.00597.00200119400
2017-02-2814:00580.00597.00580.00597.0048002820400
2017-02-2813:00581.00581.00580.00581.0021001219000
2017-02-2812:00581.00582.00580.00581.0020001161600
2017-02-2811:00579.00581.00579.00581.001100638300
2017-02-2810:00582.00582.00580.00580.0022001277300
2017-02-2809:00595.00595.00580.00580.0066003875600
2017-02-2715:00598.00598.00598.00598.00500299000
2017-02-2714:00596.00599.00596.00599.0023001375100
2017-02-2713:00597.00597.00596.00596.0049002923900
2017-02-2712:00598.00598.00596.00596.0084005009900
2017-02-2711:00598.00601.00598.00601.00600359500
2017-02-2710:00607.00607.00591.00598.0066003960200
2017-02-2709:00613.00617.00606.00608.0075004587600
2017-02-2415:00630.00630.00630.00630.001400882000
2017-02-2414:00627.00647.00627.00630.0071004487100
2017-02-2413:00629.00629.00627.00627.0029001820600
2017-02-2412:00628.00631.00627.00630.0036002265400
2017-02-2411:00625.00632.00625.00628.0036002262200
2017-02-2410:00618.00626.00618.00624.0080004977400
2017-02-2409:00609.00629.00604.00618.002620016078700
2017-02-2315:00679.00679.00679.00679.001200814800
2017-02-2314:00665.00676.00665.00676.0068004561100
2017-02-2313:00662.00666.00661.00665.0025001658200
2017-02-2312:00661.00663.00661.00662.0025001654100
2017-02-2311:00660.00661.00658.00658.001500988400
2017-02-2310:00660.00661.00659.00660.0032002112400
2017-02-2309:00660.00661.00659.00660.0060003960000
2017-02-2215:00660.00660.00660.00660.00200132000
2017-02-2214:00657.00659.00656.00659.0022001445400
2017-02-2213:00660.00660.00657.00657.0042002765700
2017-02-2212:00659.00660.00659.00660.0019001253100
2017-02-2211:00659.00660.00659.00659.00800527400
2017-02-2210:00659.00660.00659.00659.001200791300
2017-02-2209:00660.00660.00659.00660.0057003761200
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

   ※ 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