[9835 東証2部] ジュンテンドー 30分足 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 
2017-02-1715:00657.00657.00657.00657.00600394200
2017-02-1714:30655.00655.00654.00655.00400261800
2017-02-1714:00649.00654.00649.00654.001000652300
2017-02-1713:30650.00650.00649.00649.00300194900
2017-02-1713:00649.00649.00649.00649.00200129800
2017-02-1712:30650.00652.00650.00650.00700455300
2017-02-1712:0000
2017-02-1711:30652.00652.00652.00652.0010065200
2017-02-1711:00651.00651.00651.00651.0010065100
2017-02-1710:30650.00653.00650.00650.00500325600
2017-02-1710:00654.00655.00652.00655.00400261400
2017-02-1709:30650.00652.00650.00652.00500325600
2017-02-1709:00657.00658.00645.00645.0032002090100
2017-02-1615:00647.00647.00647.00647.0010064700
2017-02-1614:30646.00647.00645.00645.00300193800
2017-02-1614:0000
2017-02-1613:30645.00646.00645.00646.00400258100
2017-02-1613:00643.00643.00642.00643.00600385600
2017-02-1612:30645.00645.00642.00642.001100707800
2017-02-1612:0000
2017-02-1611:30644.00644.00644.00644.00200128800
2017-02-1611:00652.00652.00652.00652.00300195600
2017-02-1610:30653.00658.00652.00652.0023001501200
2017-02-1610:00643.00660.00642.00660.0055003619600
2017-02-1609:30645.00649.00643.00649.00700452300
2017-02-1609:00639.00648.00638.00641.0046002942500
2017-02-1515:00649.00649.00649.00649.00500324500
2017-02-1514:30645.00649.00640.00649.0027001741700
2017-02-1514:00641.00645.00640.00645.00500321200
2017-02-1513:30646.00650.00645.00648.001300842700
2017-02-1513:00641.00651.00641.00645.001000643800
2017-02-1512:30647.00650.00640.00640.0045002901400
2017-02-1512:0000
2017-02-1511:3000
2017-02-1511:00652.00652.00647.00647.001200779500
2017-02-1510:30661.00661.00652.00652.001300851600
2017-02-1510:00674.00674.00647.00663.0059003891700
2017-02-1509:30648.00683.00648.00670.0070004632100
2017-02-1509:00638.00648.00636.00648.00133008487200
2017-02-1415:00618.00618.00618.00618.0010061800
2017-02-1414:30616.00618.00616.00618.001100678700
2017-02-1414:00617.00617.00617.00617.0010061700
2017-02-1413:30619.00619.00617.00617.00700433000
2017-02-1413:00613.00619.00612.00619.0019001165900
2017-02-1412:30617.00618.00614.00614.0020001230800
2017-02-1412:0000
2017-02-1411:3000
2017-02-1411:00615.00617.00615.00617.00200123200
2017-02-1410:30616.00618.00614.00618.00900555300
2017-02-1410:00618.00618.00617.00618.001000617800
2017-02-1409:30616.00617.00616.00617.00200123300
2017-02-1409:00624.00625.00610.00618.00114007074800
2017-02-1315:00607.00607.00607.00607.001200728400
2017-02-1314:30603.00607.00603.00607.0024001452600
2017-02-1314:00604.00604.00603.00604.00800482800
2017-02-1313:30603.00605.00603.00603.00800483000
2017-02-1313:00600.00604.00598.00604.001300782800
2017-02-1312:30600.00603.00598.00603.0042002520700
2017-02-1312:0000
2017-02-1311:3000
2017-02-1311:00600.00602.00598.00600.001200720300
2017-02-1310:30600.00602.00598.00602.0018001079900
2017-02-1310:00600.00600.00599.00600.0048002878800
2017-02-1309:30595.00600.00595.00600.00126007522100
2017-02-1309:00595.00595.00590.00594.0055003265500
2017-02-1015:0000
2017-02-1014:30585.00588.00585.00588.0028001643800
2017-02-1014:00587.00587.00586.00586.00500293200
2017-02-1013:30586.00587.00586.00587.00300175900
2017-02-1013:00586.00586.00586.00586.0010058600
2017-02-1012:30586.00586.00585.00585.00300175700
2017-02-1012:0000
2017-02-1011:3000
2017-02-1011:00586.00586.00586.00586.00200117200
2017-02-1010:30585.00586.00583.00584.001300759600
2017-02-1010:00587.00587.00586.00586.00600351900
2017-02-1009:30588.00588.00587.00587.001100646700
2017-02-1009:00588.00588.00586.00587.0039002290300
2017-02-0915:00587.00587.00587.00587.00300176100
2017-02-0914:30586.00587.00586.00587.00300176000
2017-02-0914:00585.00586.00585.00586.00300175700
2017-02-0913:30585.00585.00584.00584.00900526000
2017-02-0913:00587.00587.00587.00587.00200117400
2017-02-0912:30585.00587.00585.00587.00400234500
2017-02-0912:0000
2017-02-0911:30586.00586.00586.00586.0010058600
2017-02-0911:0000
2017-02-0910:30586.00586.00585.00585.00300175700
2017-02-0910:00585.00585.00585.00585.00500292500
2017-02-0909:30583.00585.00582.00585.001200699600
2017-02-0909:00584.00584.00584.00584.00200116800
2017-02-0815:00582.00582.00582.00582.00200116400
2017-02-0814:30586.00586.00582.00582.00700408200
2017-02-0814:00586.00586.00585.00586.00500292900
2017-02-0813:30583.00583.00583.00583.00300174900
2017-02-0813:00586.00586.00583.00583.00800467600
2017-02-0812:30587.00587.00587.00587.00300176100
2017-02-0812:0000
2017-02-0811:3000
2017-02-0811:0000
2017-02-0810:30587.00587.00587.00587.00300176100
2017-02-0810:00582.00582.00582.00582.0010058200
2017-02-0809:30588.00588.00581.00582.0018001050400
2017-02-0809:00589.00589.00586.00588.001300764400
2017-02-0715:00583.00583.00583.00583.00200116600
2017-02-0714:30584.00587.00584.00587.00600350700
2017-02-0714:00584.00584.00584.00584.00300175200
2017-02-0713:30587.00587.00584.00586.00700409500
2017-02-0713:00586.00586.00584.00584.00600350900
2017-02-0712:30584.00584.00584.00584.00500292000
2017-02-0712:0000
2017-02-0711:3000
2017-02-0711:00584.00584.00584.00584.0010058400
2017-02-0710:3000
2017-02-0710:00583.00584.00581.00584.001400815000
2017-02-0709:30587.00587.00584.00584.00900526100
2017-02-0709:00588.00589.00585.00585.0022001292200
2017-02-0615:00587.00587.00587.00587.0010058700
2017-02-0614:30587.00587.00587.00587.00300176100
2017-02-0614:00583.00587.00582.00587.00400233900
2017-02-0613:30587.00587.00587.00587.0010058700
2017-02-0613:00587.00587.00585.00585.00400234600
2017-02-0612:30584.00587.00582.00587.0022001283700
2017-02-0612:0000
2017-02-0611:3000
2017-02-0611:00583.00583.00583.00583.0010058300
2017-02-0610:30586.00587.00583.00583.00900526600
2017-02-0610:00586.00586.00586.00586.0010058600
2017-02-0609:30585.00585.00584.00584.00400233700
2017-02-0609:00589.00589.00583.00585.0022001291400
2017-02-0315:00583.00583.00583.00583.00300174900
2017-02-0314:30583.00583.00580.00581.0023001337700
2017-02-0314:00584.00585.00584.00585.00200116900
2017-02-0313:30584.00584.00583.00584.00500291900
2017-02-0313:0000
2017-02-0312:30582.00585.00582.00584.00800467300
2017-02-0312:0000
2017-02-0311:3000
2017-02-0311:00584.00584.00582.00582.00600349500
2017-02-0310:30583.00583.00583.00583.00200116600
2017-02-0310:00585.00585.00582.00582.00800466900
2017-02-0309:30586.00586.00585.00585.00400234200
2017-02-0309:00587.00587.00587.00587.001200704400
2017-02-0215:00587.00587.00587.00587.0010058700
2017-02-0214:30587.00588.00586.00586.00500293300
2017-02-0214:00587.00588.00586.00588.00300176100
2017-02-0213:30587.00587.00587.00587.00200117400
2017-02-0213:00587.00587.00587.00587.00400234800
2017-02-0212:30588.00588.00586.00587.00800469800
2017-02-0212:0000
2017-02-0211:3000
2017-02-0211:00588.00588.00585.00588.00700411100
2017-02-0210:30587.00587.00587.00587.00200117400
2017-02-0210:00588.00588.00585.00585.001000586300
2017-02-0209:30587.00588.00587.00588.00700411400
2017-02-0209:00589.00589.00586.00586.0025001471600
2017-02-0115:00579.00579.00579.00579.0010057900
2017-02-0114:30576.00581.00576.00581.001200693100
2017-02-0114:00576.00576.00576.00576.00400230400
2017-02-0113:30580.00580.00577.00577.00400231300
2017-02-0113:00575.00583.00575.00583.0025001440300
2017-02-0112:30576.00578.00575.00578.0026001496700
2017-02-0112:0000
2017-02-0111:3000
2017-02-0111:00578.00578.00576.00576.001000576300
2017-02-0110:30580.00580.00580.00580.0010058000
2017-02-0110:00580.00580.00580.00580.0010058000
2017-02-0109:30576.00582.00576.00581.00400232000
2017-02-0109:00581.00584.00576.00576.0053003063900
2017-01-3115:00581.00581.00581.00581.00500290500
2017-01-3114:30581.00584.00579.00583.0034001976300
2017-01-3114:00585.00585.00583.00583.001000583900
2017-01-3113:30585.00585.00585.00585.00300175500
2017-01-3113:00584.00584.00584.00584.00900525600
2017-01-3112:30580.00584.00580.00584.0022001277400
2017-01-3112:0000
2017-01-3111:30584.00584.00584.00584.00300175200
2017-01-3111:00583.00583.00583.00583.0010058300
2017-01-3110:30580.00580.00580.00580.00200116000
2017-01-3110:00584.00584.00580.00580.0019001103500
2017-01-3109:30583.00585.00580.00585.0029001684900
2017-01-3109:00584.00584.00580.00584.0042002444400
2017-01-3015:00586.00586.00586.00586.00400234400
2017-01-3014:30585.00586.00583.00586.001400818700
2017-01-3014:0000
2017-01-3013:3000
2017-01-3013:0000
2017-01-3012:30586.00586.00581.00585.001000583900
2017-01-3012:0000
2017-01-3011:3000
2017-01-3011:00586.00586.00580.00585.0032001865600
2017-01-3010:30586.00586.00585.00586.00800468700
2017-01-3010:00583.00585.00583.00585.00200116800
2017-01-3009:30584.00584.00581.00581.00500290800
2017-01-3009:00586.00586.00581.00584.0053003099200
2017-01-2715:00578.00578.00578.00578.00500289000
2017-01-2714:30583.00584.00578.00578.0024001395900
2017-01-2714:00583.00584.00579.00583.0045002622100
2017-01-2713:30583.00584.00583.00584.00500291600
2017-01-2713:00583.00583.00582.00582.00200116500
2017-01-2712:30583.00584.00579.00579.0031001803100
2017-01-2712:0000
2017-01-2711:30583.00583.00583.00583.001500874500
2017-01-2711:00578.00585.00578.00583.0061003538900
2017-01-2710:30577.00578.00577.00577.0021001213300
2017-01-2710:00578.00578.00578.00578.0022001271600
2017-01-2709:30577.00578.00576.00578.0037002138300
2017-01-2709:00578.00578.00573.00577.0042002423000
2017-01-2615:00578.00578.00578.00578.0020001156000
2017-01-2614:30571.00576.00570.00575.0023001320200
2017-01-2614:00572.00575.00567.00572.0034001940900
2017-01-2613:30574.00574.00574.00574.001300746200
2017-01-2613:00570.00573.00569.00573.0033001884000
2017-01-2612:30568.00568.00567.00567.00700397200
2017-01-2612:0000
2017-01-2611:30567.00567.00567.00567.00200113400
2017-01-2611:00569.00569.00565.00565.00200113400
2017-01-2610:30568.00569.00568.00569.00400227400
2017-01-2610:00564.00567.00564.00567.00400226100
2017-01-2609:30570.00570.00561.00563.0026001468600
2017-01-2609:00571.00571.00570.00570.0033001883000
2017-01-2515:00570.00570.00570.00570.0023001311000
2017-01-2514:30568.00568.00566.00568.00700396800
2017-01-2514:00566.00566.00566.00566.00200113200
2017-01-2513:30568.00568.00568.00568.0010056800
2017-01-2513:00567.00570.00567.00569.0027001537400
2017-01-2512:30562.00568.00562.00568.0032001813200
2017-01-2512:0000
2017-01-2511:3000
2017-01-2511:00565.00565.00561.00561.00300168800
2017-01-2510:30565.00565.00565.00565.00200113000
2017-01-2510:00565.00565.00562.00565.00500282000
2017-01-2509:30565.00568.00560.00565.001700957400
2017-01-2509:00553.00564.00553.00564.0070003910400
2017-01-2415:00552.00552.00552.00552.0010055200
2017-01-2414:30555.00555.00552.00552.001200663900
2017-01-2414:00555.00557.00555.00556.00500278200
2017-01-2413:30557.00557.00553.00553.00700388200
2017-01-2413:00555.00555.00553.00553.00300166100
2017-01-2412:30553.00553.00553.00553.00700387100
2017-01-2412:0000
2017-01-2411:3000
2017-01-2411:00557.00557.00553.00553.00700387900
2017-01-2410:30557.00557.00555.00556.001000555900
2017-01-2410:00555.00557.00555.00557.00300166900
2017-01-2409:30553.00557.00553.00557.00800444100
2017-01-2409:00555.00558.00553.00557.0020001110100
2017-01-2315:0000
2017-01-2314:30550.00554.00550.00551.00800441700
2017-01-2314:00552.00552.00550.00550.001500826300
2017-01-2313:30555.00555.00552.00552.0020001107200
2017-01-2313:00555.00555.00555.00555.00200111000
2017-01-2312:30552.00553.00552.00553.00700386600
2017-01-2312:0000
2017-01-2311:30552.00552.00552.00552.0010055200
2017-01-2311:00553.00553.00551.00551.00400220700
2017-01-2310:30554.00556.00553.00553.001600885800
2017-01-2310:00558.00558.00550.00555.001100608700
2017-01-2309:30551.00557.00550.00557.0019001048300
2017-01-2309:00555.00555.00549.00550.0054002985800
2017-01-2015:00548.00548.00548.00548.001200657600
2017-01-2014:30540.00547.00538.00547.0032001736600
2017-01-2014:00539.00540.00538.00540.001800970800
2017-01-2013:30540.00540.00537.00539.001200645800
2017-01-2013:00540.00540.00538.00540.00700377400
2017-01-2012:30539.00540.00538.00540.00900485100
2017-01-2012:0000
2017-01-2011:3000
2017-01-2011:00538.00538.00537.00537.00600322700
2017-01-2010:30538.00539.00535.00539.001500806400
2017-01-2010:00534.00538.00534.00538.001300696400
2017-01-2009:30536.00536.00536.00536.00600321600
2017-01-2009:00539.00540.00534.00536.0045002422100
2017-01-1915:00529.00529.00529.00529.0010052900
2017-01-1914:30526.00530.00526.00530.00300158500
2017-01-1914:00528.00528.00525.00526.0045002367500
2017-01-1913:30530.00530.00528.00528.00400211600
2017-01-1913:00530.00531.00528.00531.00700370700
2017-01-1912:30534.00534.00528.00532.001500795100
2017-01-1912:0000
2017-01-1911:3000
2017-01-1911:00534.00534.00530.00530.001000531900
2017-01-1910:30532.00534.00532.00534.00300159800
2017-01-1910:00530.00530.00529.00529.00500264700
2017-01-1909:30529.00533.00527.00533.00600318600
2017-01-1909:00527.00535.00527.00533.0026001375600
2017-01-1815:0000
2017-01-1814:30529.00530.00528.00529.001400740900
2017-01-1814:00527.00529.00527.00529.00700369700
2017-01-1813:30528.00528.00526.00526.0021001105500
2017-01-1813:00527.00527.00526.00526.001700894900
2017-01-1812:30527.00529.00527.00529.001500791900
2017-01-1812:0000
2017-01-1811:3000
2017-01-1811:00528.00528.00528.00528.00600316800
2017-01-1810:30529.00529.00527.00527.00900474700
2017-01-1810:00527.00529.00527.00529.00900475500
2017-01-1809:30530.00530.00525.00529.0036001896100
2017-01-1809:00530.00533.00529.00529.0065003446800
2017-01-1715:00536.00536.00536.00536.00500268000
2017-01-1714:30544.00544.00533.00538.0056003000900
2017-01-1714:00543.00544.00539.00544.0027001463300
2017-01-1713:30544.00544.00540.00544.001400758200
2017-01-1713:00543.00544.00543.00544.001000543900
2017-01-1712:30544.00544.00538.00543.0028001514700
2017-01-1712:0000
2017-01-1711:30544.00544.00544.00544.0019001033600
2017-01-1711:00545.00546.00542.00542.0029001577700
2017-01-1710:30544.00545.00542.00544.001500815600
2017-01-1710:00543.00543.00543.00543.00300162900
2017-01-1709:30537.00538.00534.00538.001300696500
2017-01-1709:00538.00540.00534.00537.0067003597500
2017-01-1615:00547.00547.00547.00547.0043002352100
2017-01-1614:30537.00544.00535.00540.0046002478400
2017-01-1614:00537.00537.00532.00532.0035001872100
2017-01-1613:30538.00544.00537.00538.001800970800
2017-01-1613:00537.00545.00537.00538.0076004112700
2017-01-1612:30534.00537.00534.00537.0042002248400
2017-01-1612:0000
2017-01-1611:30533.00533.00533.00533.00200106600
2017-01-1611:00533.00534.00531.00533.001400746400
2017-01-1610:30530.00534.00530.00533.0027001435500
2017-01-1610:00528.00530.00524.00530.0041002161700
2017-01-1609:30532.00532.00526.00526.0049002588900
2017-01-1609:00530.00537.00526.00530.002340012407400

   ※ 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