[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 
2017-03-2415:0000
2017-03-2414:30556.00558.00556.00558.00200111400
2017-03-2414:0000
2017-03-2413:30559.00559.00558.00558.00200111700
2017-03-2413:00556.00556.00556.00556.0010055600
2017-03-2412:30553.00554.00553.00554.00600331900
2017-03-2412:0000
2017-03-2411:3000
2017-03-2411:00557.00560.00557.00560.00300167400
2017-03-2410:30555.00555.00555.00555.0010055500
2017-03-2410:00555.00555.00555.00555.00300166500
2017-03-2409:30553.00553.00553.00553.00300165900
2017-03-2409:00556.00556.00554.00554.001800999300
2017-03-2315:0000
2017-03-2314:3000
2017-03-2314:00557.00557.00556.00556.00200111300
2017-03-2313:3000
2017-03-2313:00558.00560.00558.00560.00300167600
2017-03-2312:30558.00558.00558.00558.00200111600
2017-03-2312:0000
2017-03-2311:3000
2017-03-2311:0000
2017-03-2310:30560.00560.00560.00560.00200112000
2017-03-2310:00560.00560.00559.00559.00600335600
2017-03-2309:30560.00560.00559.00559.00200111900
2017-03-2309:00558.00560.00558.00560.00800446600
2017-03-2215:00562.00562.00562.00562.0010056200
2017-03-2214:30564.00564.00562.00562.00200112600
2017-03-2214:0000
2017-03-2213:30565.00565.00564.00564.00200112900
2017-03-2213:00561.00561.00561.00561.00400224400
2017-03-2212:30566.00566.00560.00560.0018001012700
2017-03-2212:0000
2017-03-2211:3000
2017-03-2211:00567.00567.00566.00567.00500283300
2017-03-2210:3000
2017-03-2210:0000
2017-03-2209:30569.00570.00567.00570.00300170600
2017-03-2209:00567.00570.00566.00566.001000567100
2017-03-2115:0000
2017-03-2114:30570.00572.00570.00572.00300171300
2017-03-2114:00571.00574.00571.00574.00300171600
2017-03-2113:30574.00574.00574.00574.0010057400
2017-03-2113:00574.00574.00574.00574.0010057400
2017-03-2112:30576.00576.00572.00574.00500287200
2017-03-2112:0000
2017-03-2111:3000
2017-03-2111:0000
2017-03-2110:30576.00576.00576.00576.0010057600
2017-03-2110:00575.00575.00575.00575.0010057500
2017-03-2109:30574.00576.00574.00576.00200115000
2017-03-2109:00573.00573.00573.00573.001000573000
2017-03-1715:0000
2017-03-1714:30567.00569.00567.00569.00200113600
2017-03-1714:0000
2017-03-1713:3000
2017-03-1713:00566.00566.00566.00566.0010056600
2017-03-1712:30570.00570.00568.00570.001200682100
2017-03-1712:0000
2017-03-1711:3000
2017-03-1711:0000
2017-03-1710:30570.00570.00570.00570.0010057000
2017-03-1710:0000
2017-03-1709:30570.00570.00570.00570.0010057000
2017-03-1709:00574.00574.00568.00568.00500286400
2017-03-1615:0000
2017-03-1614:30570.00570.00567.00567.00400227400
2017-03-1614:0000
2017-03-1613:30571.00571.00570.00570.00200114100
2017-03-1613:0000
2017-03-1612:3000
2017-03-1612:0000
2017-03-1611:3000
2017-03-1611:00574.00574.00571.00571.00300171900
2017-03-1610:3000
2017-03-1610:0000
2017-03-1609:30571.00571.00570.00570.00500285300
2017-03-1609:00577.00577.00576.00576.00500288400
2017-03-1515:0000
2017-03-1514:30572.00572.00570.00570.001200685100
2017-03-1514:0000
2017-03-1513:30572.00572.00572.00572.0010057200
2017-03-1513:0000
2017-03-1512:30575.00575.00575.00575.0010057500
2017-03-1512:0000
2017-03-1511:3000
2017-03-1511:00572.00572.00572.00572.00300171600
2017-03-1510:30575.00575.00574.00574.00200114900
2017-03-1510:0000
2017-03-1509:30576.00577.00576.00577.00200115300
2017-03-1509:00575.00577.00575.00577.00300172700
2017-03-1415:0000
2017-03-1414:30575.00575.00575.00575.0010057500
2017-03-1414:0000
2017-03-1413:3000
2017-03-1413:00574.00576.00574.00576.00600345200
2017-03-1412:30576.00576.00574.00574.00200115000
2017-03-1412:0000
2017-03-1411:30575.00575.00575.00575.0010057500
2017-03-1411:00575.00575.00574.00574.00300172400
2017-03-1410:30575.00575.00575.00575.0010057500
2017-03-1410:0000
2017-03-1409:3000
2017-03-1409:00576.00576.00576.00576.00500288000
2017-03-1315:0000
2017-03-1314:30574.00574.00574.00574.0010057400
2017-03-1314:00572.00572.00571.00572.00600343100
2017-03-1313:3000
2017-03-1313:00575.00575.00572.00572.001500860500
2017-03-1312:30577.00577.00575.00575.00300172900
2017-03-1312:0000
2017-03-1311:30574.00574.00574.00574.0010057400
2017-03-1311:00577.00577.00576.00576.00200115300
2017-03-1310:30578.00578.00578.00578.0010057800
2017-03-1310:00574.00574.00574.00574.00300172200
2017-03-1309:30579.00579.00574.00574.00300173200
2017-03-1309:00579.00579.00574.00574.00400230600
2017-03-1015:00573.00573.00573.00573.0010057300
2017-03-1014:30575.00575.00574.00574.00300172300
2017-03-1014:0000
2017-03-1013:30574.00574.00574.00574.00200114800
2017-03-1013:00575.00575.00575.00575.00200115000
2017-03-1012:30575.00575.00574.00575.00600344900
2017-03-1012:0000
2017-03-1011:3000
2017-03-1011:0000
2017-03-1010:30575.00575.00575.00575.0010057500
2017-03-1010:0000
2017-03-1009:30575.00575.00575.00575.00200115000
2017-03-1009:00579.00579.00571.00571.0027001562500
2017-03-0915:00572.00572.00572.00572.00200114400
2017-03-0914:30574.00575.00570.00575.0023001313300
2017-03-0914:00574.00575.00574.00575.00400229700
2017-03-0913:30572.00574.00571.00574.00300171700
2017-03-0913:00574.00574.00570.00570.0018001031800
2017-03-0912:30576.00578.00571.00575.001500863600
2017-03-0912:0000
2017-03-0911:30574.00574.00574.00574.0010057400
2017-03-0911:00575.00576.00575.00576.00200115100
2017-03-0910:30571.00575.00571.00575.001500860200
2017-03-0910:00569.00570.00569.00570.00200113900
2017-03-0909:30570.00570.00568.00568.00300170600
2017-03-0909:00565.00570.00565.00570.00600341000
2017-03-0815:0000
2017-03-0814:30562.00565.00561.00565.00500281000
2017-03-0814:00563.00564.00562.00562.00300168900
2017-03-0813:30562.00562.00562.00562.0010056200
2017-03-0813:0000
2017-03-0812:30567.00567.00567.00567.00600340200
2017-03-0812:0000
2017-03-0811:30560.00560.00560.00560.00300168000
2017-03-0811:00566.00566.00566.00566.0010056600
2017-03-0810:30565.00565.00565.00565.0010056500
2017-03-0810:00560.00560.00560.00560.0010056000
2017-03-0809:30565.00565.00559.00560.0020001122500
2017-03-0809:00558.00564.00558.00564.00800448300
2017-03-0715:00559.00559.00559.00559.00200111800
2017-03-0714:30560.00560.00560.00560.00300168000
2017-03-0714:0000
2017-03-0713:3000
2017-03-0713:00560.00561.00560.00561.00200112100
2017-03-0712:30560.00560.00560.00560.00400224000
2017-03-0712:0000
2017-03-0711:3000
2017-03-0711:00560.00560.00560.00560.0010056000
2017-03-0710:3000
2017-03-0710:00560.00560.00559.00559.00300167800
2017-03-0709:30559.00560.00559.00559.0019001063800
2017-03-0709:00560.00560.00558.00559.0018001007500
2017-03-0615:0000
2017-03-0614:30563.00564.00563.00564.00500281600
2017-03-0614:00563.00563.00561.00561.00500281300
2017-03-0613:30560.00563.00560.00563.00500281200
2017-03-0613:0000
2017-03-0612:30560.00562.00559.00562.001300728100
2017-03-0612:0000
2017-03-0611:3000
2017-03-0611:00561.00562.00561.00561.001000561400
2017-03-0610:30563.00565.00561.00561.0019001069600
2017-03-0610:00564.00569.00563.00563.00600338700
2017-03-0609:30565.00565.00564.00564.00400225800
2017-03-0609:00572.00572.00566.00566.0018001026900
2017-03-0315:00576.00576.00576.00576.0010057600
2017-03-0314:30573.00577.00573.00577.00600344800
2017-03-0314:00576.00576.00573.00573.00900517200
2017-03-0313:30576.00576.00576.00576.00200115200
2017-03-0313:00577.00578.00577.00578.00300173200
2017-03-0312:30578.00581.00576.00580.001000577900
2017-03-0312:0000
2017-03-0311:3000
2017-03-0311:0000
2017-03-0310:30583.00583.00583.00583.0010058300
2017-03-0310:0000
2017-03-0309:30574.00584.00574.00584.00800461000
2017-03-0309:00585.00585.00574.00574.0060003481400
2017-03-0215:00590.00590.00590.00590.0010059000
2017-03-0214:30590.00590.00587.00587.0018001060400
2017-03-0214:00588.00591.00588.00591.00500294500
2017-03-0213:3000
2017-03-0213:00589.00589.00589.00589.00200117800
2017-03-0212:30595.00595.00591.00591.00200118600
2017-03-0212:0000
2017-03-0211:3000
2017-03-0211:00591.00591.00591.00591.00200118200
2017-03-0210:3000
2017-03-0210:00592.00592.00590.00590.00500295600
2017-03-0209:30591.00592.00591.00591.00500295600
2017-03-0209:00597.00600.00590.00600.0019001132800
2017-03-0115:00597.00597.00597.00597.00700417900
2017-03-0114:30590.00593.00590.00593.00400236900
2017-03-0114:00587.00587.00587.00587.00300176100
2017-03-0113:30589.00590.00588.00588.00500294500
2017-03-0113:00586.00593.00586.00589.00300176800
2017-03-0112:30587.00590.00587.00587.00600352500
2017-03-0112:0000
2017-03-0111:3000
2017-03-0111:00590.00590.00590.00590.00400236000
2017-03-0110:30585.00585.00585.00585.0010058500
2017-03-0110:00593.00593.00586.00586.00900531800
2017-03-0109:30593.00600.00593.00594.0020001193300
2017-03-0109:00596.00596.00585.00593.0057003380700
2017-02-2815:00597.00597.00597.00597.00200119400
2017-02-2814:30582.00597.00582.00597.0029001714200
2017-02-2814:00580.00585.00580.00581.0019001106200
2017-02-2813:30580.00581.00580.00581.001700986600
2017-02-2813:00581.00581.00581.00581.00400232400
2017-02-2812:30581.00582.00580.00581.0020001161600
2017-02-2812:0000
2017-02-2811:3000
2017-02-2811:00579.00581.00579.00581.001100638300
2017-02-2810:30580.00580.00580.00580.001200696000
2017-02-2810:00582.00582.00580.00582.001000581300
2017-02-2809:30584.00584.00580.00580.00900523200
2017-02-2809:00595.00595.00580.00582.0057003352400
2017-02-2715:00598.00598.00598.00598.00500299000
2017-02-2714:30598.00599.00598.00599.001600957300
2017-02-2714:00596.00598.00596.00598.00700417800
2017-02-2713:30596.00597.00596.00596.001300775000
2017-02-2713:00597.00597.00596.00597.0036002148900
2017-02-2712:30598.00598.00596.00596.0084005009900
2017-02-2712:0000
2017-02-2711:3000
2017-02-2711:00598.00601.00598.00601.00600359500
2017-02-2710:30592.00600.00592.00598.0022001312000
2017-02-2710:00607.00607.00591.00591.0044002648200
2017-02-2709:30609.00610.00607.00608.00500304100
2017-02-2709:00613.00617.00606.00609.0070004283500
2017-02-2415:00630.00630.00630.00630.001400882000
2017-02-2414:30628.00647.00628.00630.0053003358000
2017-02-2414:00627.00628.00627.00628.0018001129100
2017-02-2413:30628.00628.00627.00627.0016001003700
2017-02-2413:00629.00629.00628.00628.001300816900
2017-02-2412:30628.00631.00627.00630.0036002265400
2017-02-2412:0000
2017-02-2411:30628.00628.00628.00628.00300188400
2017-02-2411:00625.00632.00625.00629.0033002073800
2017-02-2410:30624.00625.00623.00624.0019001185900
2017-02-2410:00618.00626.00618.00624.0061003791500
2017-02-2409:30620.00628.00615.00618.0066004099600
2017-02-2409:00609.00629.00604.00620.001960011979100
2017-02-2315:00679.00679.00679.00679.001200814800
2017-02-2314:30670.00676.00665.00676.0051003426700
2017-02-2314:00665.00670.00665.00670.0017001134400
2017-02-2313:30665.00666.00665.00665.00700465600
2017-02-2313:00662.00664.00661.00664.0018001192600
2017-02-2312:30661.00663.00661.00662.0025001654100
2017-02-2312:0000
2017-02-2311:30658.00658.00658.00658.00600394800
2017-02-2311:00660.00661.00659.00660.00900593600
2017-02-2310:30661.00661.00660.00660.001100726100
2017-02-2310:00660.00661.00659.00660.0021001386300
2017-02-2309:30661.00661.00659.00660.001400924000
2017-02-2309:00660.00661.00659.00661.0046003036000
2017-02-2215:00660.00660.00660.00660.00200132000
2017-02-2214:30657.00659.00657.00659.0017001117100
2017-02-2214:00657.00657.00656.00657.00500328300
2017-02-2213:30659.00659.00657.00657.0028001842200
2017-02-2213:00660.00660.00659.00659.001400923500
2017-02-2212:30659.00660.00659.00660.0019001253100
2017-02-2212:0000
2017-02-2211:30659.00659.00659.00659.0010065900
2017-02-2211:00659.00660.00659.00659.00700461500
2017-02-2210:30659.00660.00659.00659.00500329700
2017-02-2210:00659.00660.00659.00659.00700461600
2017-02-2209:30660.00660.00659.00660.001200791800
2017-02-2209:00660.00660.00659.00659.0045002969400
2017-02-2115:00659.00659.00659.00659.0010065900
2017-02-2114:30655.00660.00655.00659.001500986400
2017-02-2114:00656.00656.00655.00655.00600393400
2017-02-2113:30659.00660.00656.00660.0035002302300
2017-02-2113:00659.00659.00659.00659.00400263600
2017-02-2112:30660.00660.00659.00659.001500989600
2017-02-2112:0000
2017-02-2111:3000
2017-02-2111:00660.00660.00660.00660.001300858000
2017-02-2110:30658.00659.00658.00659.001300856400
2017-02-2110:00660.00660.00658.00658.00600395500
2017-02-2109:30658.00660.00658.00660.00300197600
2017-02-2109:00660.00660.00658.00658.0027001780300
2017-02-2015:00659.00659.00659.00659.0010065900
2017-02-2014:30660.00660.00659.00659.00800527500
2017-02-2014:00661.00661.00658.00658.00300197700
2017-02-2013:30660.00661.00660.00661.00400264100
2017-02-2013:00660.00660.00658.00660.00700461500
2017-02-2012:30657.00660.00657.00660.0028001841500
2017-02-2012:0000
2017-02-2011:3000
2017-02-2011:00660.00661.00658.00661.0016001054000
2017-02-2010:30659.00660.00659.00660.00200131900
2017-02-2010:00660.00660.00659.00660.00800527800
2017-02-2009:30659.00660.00657.00660.0024001579200
2017-02-2009:00660.00662.00659.00659.0027001781800
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

   ※ 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