[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 
2017-07-2115:00588.00588.00588.00588.00500294000
2017-07-2114:30588.00590.00588.00590.00500294800
2017-07-2114:00589.00589.00589.00589.0010058900
2017-07-2113:30589.00589.00589.00589.0010058900
2017-07-2113:0000
2017-07-2112:30589.00589.00589.00589.0010058900
2017-07-2112:0000
2017-07-2111:3000
2017-07-2111:0000
2017-07-2110:3000
2017-07-2110:0000
2017-07-2109:30590.00590.00589.00589.00600353600
2017-07-2109:00589.00593.00589.00593.00600355300
2017-07-2015:00589.00589.00589.00589.00700412300
2017-07-2014:30589.00598.00589.00598.0043002544700
2017-07-2014:0000
2017-07-2013:30589.00590.00585.00590.0032001877700
2017-07-2013:00591.00591.00591.00591.00200118200
2017-07-2012:30587.00591.00587.00591.001300765500
2017-07-2012:0000
2017-07-2011:30589.00589.00589.00589.0010058900
2017-07-2011:00587.00587.00587.00587.0010058700
2017-07-2010:30586.00587.00586.00587.00200117300
2017-07-2010:0000
2017-07-2009:30586.00586.00586.00586.0010058600
2017-07-2009:00586.00590.00586.00586.0027001587700
2017-07-1915:00589.00589.00589.00589.0010058900
2017-07-1914:30590.00590.00589.00589.0026001531800
2017-07-1914:00589.00590.00589.00590.00700412900
2017-07-1913:30587.00590.00587.00590.00300176500
2017-07-1913:00588.00590.00586.00586.001500880500
2017-07-1912:30589.00589.00587.00588.00500294100
2017-07-1912:0000
2017-07-1911:3000
2017-07-1911:00588.00588.00586.00586.00600352000
2017-07-1910:30587.00587.00587.00587.0010058700
2017-07-1910:00589.00589.00586.00586.0020001172900
2017-07-1909:30590.00592.00590.00592.00500295200
2017-07-1909:00590.00595.00586.00590.00105006201100
2017-07-1815:0000
2017-07-1814:30600.00600.00600.00600.00200120000
2017-07-1814:00599.00599.00599.00599.00300179700
2017-07-1813:30597.00597.00597.00597.0010059700
2017-07-1813:00597.00597.00597.00597.00500298500
2017-07-1812:3000
2017-07-1812:0000
2017-07-1811:3000
2017-07-1811:00593.00593.00593.00593.00200118600
2017-07-1810:30595.00595.00588.00588.0019001122600
2017-07-1810:0000
2017-07-1809:30599.00603.00598.00603.00400240300
2017-07-1809:00593.00598.00588.00596.0067003971900
2017-07-1415:00608.00608.00608.00608.00300182400
2017-07-1414:30602.00606.00600.00606.00600361400
2017-07-1414:00609.00609.00609.00609.0010060900
2017-07-1413:30609.00609.00609.00609.0010060900
2017-07-1413:00609.00609.00609.00609.00200121800
2017-07-1412:30606.00606.00601.00602.00700422100
2017-07-1412:0000
2017-07-1411:3000
2017-07-1411:00602.00602.00602.00602.00200120400
2017-07-1410:30612.00612.00612.00612.0010061200
2017-07-1410:0000
2017-07-1409:30601.00615.00590.00615.00114006819800
2017-07-1409:00603.00603.00602.00602.001500904100
2017-07-1315:00605.00605.00605.00605.0010060500
2017-07-1314:30610.00610.00610.00610.0010061000
2017-07-1314:00607.00608.00603.00608.0033002002100
2017-07-1313:30605.00605.00604.00604.00200120900
2017-07-1313:00605.00607.00602.00607.00900544100
2017-07-1312:30611.00611.00605.00605.0028001697300
2017-07-1312:0000
2017-07-1311:3000
2017-07-1311:00611.00611.00611.00611.0010061100
2017-07-1310:30607.00610.00607.00609.00300182600
2017-07-1310:00614.00614.00608.00608.00800487800
2017-07-1309:30610.00615.00609.00615.0020001220700
2017-07-1309:00613.00614.00610.00610.0028001712900
2017-07-1215:0000
2017-07-1214:30615.00615.00614.00615.00400245800
2017-07-1214:00615.00615.00614.00614.00400245900
2017-07-1213:30615.00616.00615.00616.001200738100
2017-07-1213:00618.00618.00616.00616.00500308200
2017-07-1212:30618.00618.00617.00617.00300185200
2017-07-1212:0000
2017-07-1211:3000
2017-07-1211:00616.00617.00616.00616.00300184900
2017-07-1210:3000
2017-07-1210:00617.00617.00616.00616.00200123300
2017-07-1209:30619.00619.00617.00617.00300185400
2017-07-1209:00631.00631.00615.00616.0055003434500
2017-07-1115:0000
2017-07-1114:30633.00633.00630.00630.0038002397000
2017-07-1114:00632.00633.00632.00632.00500316100
2017-07-1113:30634.00634.00633.00633.00700443200
2017-07-1113:00633.00634.00633.00634.00200126700
2017-07-1112:30632.00634.00632.00633.001500948400
2017-07-1112:0000
2017-07-1111:3000
2017-07-1111:00632.00632.00632.00632.0010063200
2017-07-1110:30633.00633.00633.00633.0010063300
2017-07-1110:00639.00639.00634.00634.001500954800
2017-07-1109:30651.00651.00638.00639.0075004820000
2017-07-1109:00658.00658.00649.00652.0051003346500
2017-07-1015:0000
2017-07-1014:30648.00650.00642.00648.0028001814900
2017-07-1014:00646.00656.00646.00648.0034002210900
2017-07-1013:30642.00660.00642.00647.0049003181300
2017-07-1013:00641.00645.00640.00645.0024001541400
2017-07-1012:30640.00649.00640.00640.0053003403600
2017-07-1012:0000
2017-07-1011:3000
2017-07-1011:0000
2017-07-1010:30628.00633.00626.00626.0048003015500
2017-07-1010:00622.00628.00620.00628.0029001811300
2017-07-1009:30600.00634.00595.00624.0090005544000
2017-07-1009:00674.00674.00600.00600.008260053924600
2017-07-0715:00604.00604.00604.00604.00200120800
2017-07-0714:30599.00604.00593.00604.0023001380900
2017-07-0714:00594.00599.00594.00599.001300777200
2017-07-0713:30594.00594.00594.00594.00600356400
2017-07-0713:00597.00599.00593.00593.0041002440000
2017-07-0712:30598.00598.00592.00592.0065003884100
2017-07-0712:0000
2017-07-0711:3000
2017-07-0711:00592.00592.00592.00592.00400236800
2017-07-0710:30591.00591.00590.00591.0026001536400
2017-07-0710:00591.00591.00591.00591.00300177300
2017-07-0709:30591.00593.00591.00593.001200710300
2017-07-0709:00591.00592.00590.00590.00102006032900
2017-07-0615:00592.00592.00592.00592.00500296000
2017-07-0614:30590.00590.00590.00590.00500295000
2017-07-0614:00590.00592.00590.00592.001200708500
2017-07-0613:30590.00591.00587.00590.0037002182300
2017-07-0613:00585.00590.00584.00587.0040002350600
2017-07-0612:30589.00589.00585.00585.001500881500
2017-07-0612:0000
2017-07-0611:3000
2017-07-0611:00586.00591.00586.00589.0054003183400
2017-07-0610:30583.00587.00583.00584.001700993700
2017-07-0610:00583.00585.00580.00580.0021001223100
2017-07-0609:30572.00582.00572.00580.00109006288400
2017-07-0609:00574.00574.00572.00572.0022001261100
2017-07-0515:00572.00572.00572.00572.00800457600
2017-07-0514:30568.00568.00568.00568.00600340800
2017-07-0514:00565.00565.00565.00565.0010056500
2017-07-0513:3000
2017-07-0513:00567.00567.00567.00567.00300170100
2017-07-0512:30567.00567.00563.00563.00700394900
2017-07-0512:0000
2017-07-0511:3000
2017-07-0511:00560.00560.00560.00560.0010056000
2017-07-0510:30565.00565.00560.00560.0033001858500
2017-07-0510:0000
2017-07-0509:30566.00570.00565.00565.00900509200
2017-07-0509:00566.00569.00565.00569.0035001982100
2017-07-0415:0000
2017-07-0414:30560.00560.00559.00559.00500279700
2017-07-0414:00560.00560.00560.00560.00300168000
2017-07-0413:3000
2017-07-0413:00561.00561.00561.00561.00400224400
2017-07-0412:3000
2017-07-0412:0000
2017-07-0411:3000
2017-07-0411:00562.00562.00562.00562.00200112400
2017-07-0410:30562.00563.00562.00563.00400225100
2017-07-0410:00562.00562.00562.00562.0010056200
2017-07-0409:30562.00562.00562.00562.00200112400
2017-07-0409:00560.00562.00560.00562.001600896600
2017-07-0315:00562.00562.00562.00562.0010056200
2017-07-0314:30561.00561.00561.00561.00300168300
2017-07-0314:00562.00562.00562.00562.00200112400
2017-07-0313:30562.00562.00562.00562.00200112400
2017-07-0313:00561.00562.00561.00562.00300168400
2017-07-0312:30561.00561.00561.00561.0010056100
2017-07-0312:0000
2017-07-0311:3000
2017-07-0311:00560.00560.00560.00560.00200112000
2017-07-0310:3000
2017-07-0310:0000
2017-07-0309:30560.00560.00559.00559.00300167900
2017-07-0309:00560.00561.00560.00561.00700392100
2017-06-3015:0000
2017-06-3014:30558.00558.00558.00558.001400781200
2017-06-3014:00558.00558.00558.00558.0010055800
2017-06-3013:30558.00558.00558.00558.0010055800
2017-06-3013:0000
2017-06-3012:30558.00558.00558.00558.00200111600
2017-06-3012:0000
2017-06-3011:3000
2017-06-3011:00560.00560.00559.00559.00200111900
2017-06-3010:3000
2017-06-3010:0000
2017-06-3009:30559.00559.00559.00559.00400223600
2017-06-3009:00560.00560.00559.00559.00800447900
2017-06-2915:0000
2017-06-2914:30559.00560.00559.00560.0022001231100
2017-06-2914:0000
2017-06-2913:3000
2017-06-2913:00559.00559.00559.00559.00400223600
2017-06-2912:30559.00559.00559.00559.0010055900
2017-06-2912:0000
2017-06-2911:3000
2017-06-2911:00559.00559.00559.00559.00200111800
2017-06-2910:30559.00559.00559.00559.0010055900
2017-06-2910:0000
2017-06-2909:3000
2017-06-2909:00559.00559.00559.00559.00200111800
2017-06-2815:0000
2017-06-2814:30558.00558.00558.00558.0010055800
2017-06-2814:00558.00558.00558.00558.0010055800
2017-06-2813:3000
2017-06-2813:0000
2017-06-2812:30556.00556.00556.00556.00300166800
2017-06-2812:0000
2017-06-2811:3000
2017-06-2811:0000
2017-06-2810:3000
2017-06-2810:0000
2017-06-2809:30556.00556.00555.00555.00200111100
2017-06-2809:00555.00555.00555.00555.00400222000
2017-06-2715:0000
2017-06-2714:3000
2017-06-2714:00556.00558.00555.00558.001600888500
2017-06-2713:30557.00557.00557.00557.00300167100
2017-06-2713:0000
2017-06-2712:30557.00557.00557.00557.0010055700
2017-06-2712:0000
2017-06-2711:3000
2017-06-2711:00559.00559.00556.00556.00200111500
2017-06-2710:30557.00557.00556.00556.00300166900
2017-06-2710:00558.00558.00558.00558.001000558000
2017-06-2709:30558.00558.00558.00558.00200111600
2017-06-2709:00559.00559.00559.00559.00600335400
2017-06-2615:0000
2017-06-2614:3000
2017-06-2614:0000
2017-06-2613:30560.00560.00560.00560.00400224000
2017-06-2613:00556.00556.00555.00555.00400222300
2017-06-2612:30562.00562.00550.00558.0078004337700
2017-06-2612:0000
2017-06-2611:3000
2017-06-2611:00562.00562.00562.00562.00300168600
2017-06-2610:3000
2017-06-2610:00563.00563.00562.00562.00200112500
2017-06-2609:30565.00565.00565.00565.0010056500
2017-06-2609:00567.00567.00560.00565.0058003265300
2017-06-2315:0000
2017-06-2314:30566.00566.00566.00566.00500283000
2017-06-2314:0000
2017-06-2313:30563.00563.00563.00563.00200112600
2017-06-2313:0000
2017-06-2312:30563.00564.00563.00564.0029001632800
2017-06-2312:0000
2017-06-2311:3000
2017-06-2311:00564.00568.00564.00564.00300169600
2017-06-2310:30563.00565.00563.00565.0019001071900
2017-06-2310:00564.00564.00564.00564.0010056400
2017-06-2309:3000
2017-06-2309:00569.00569.00564.00564.0018001021000
2017-06-2215:00565.00565.00565.00565.001000565000
2017-06-2214:30569.00569.00563.00563.0043002433600
2017-06-2214:00569.00572.00569.00572.00200114100
2017-06-2213:30568.00568.00568.00568.0010056800
2017-06-2213:00568.00571.00567.00571.0019001082800
2017-06-2212:30567.00568.00567.00567.0035001984900
2017-06-2212:0000
2017-06-2211:3000
2017-06-2211:0000
2017-06-2210:3000
2017-06-2210:0000
2017-06-2209:30571.00571.00571.00571.00200114200
2017-06-2209:00574.00574.00573.00573.00500286800
2017-06-2115:0000
2017-06-2114:30574.00574.00574.00574.0010057400
2017-06-2114:0000
2017-06-2113:30574.00574.00574.00574.0010057400
2017-06-2113:00570.00570.00570.00570.0010057000
2017-06-2112:30570.00570.00570.00570.00200114000
2017-06-2112:0000
2017-06-2111:3000
2017-06-2111:00574.00574.00574.00574.0010057400
2017-06-2110:3000
2017-06-2110:00571.00574.00569.00573.001100627700
2017-06-2109:3000
2017-06-2109:00573.00574.00570.00570.00500286000
2017-06-2015:0000
2017-06-2014:30573.00573.00573.00573.0010057300
2017-06-2014:0000
2017-06-2013:3000
2017-06-2013:0000
2017-06-2012:30571.00574.00570.00574.00400228600
2017-06-2012:0000
2017-06-2011:3000
2017-06-2011:00571.00571.00570.00570.00200114100
2017-06-2010:30572.00572.00572.00572.0010057200
2017-06-2010:00575.00575.00575.00575.0010057500
2017-06-2009:3000
2017-06-2009:00575.00575.00575.00575.00900517500
2017-06-1915:00575.00575.00575.00575.00500287500
2017-06-1914:30574.00574.00574.00574.00400229600
2017-06-1914:0000
2017-06-1913:30573.00573.00573.00573.0010057300
2017-06-1913:00573.00573.00573.00573.0010057300
2017-06-1912:3000
2017-06-1912:0000
2017-06-1911:3000
2017-06-1911:00574.00574.00574.00574.0010057400
2017-06-1910:3000
2017-06-1910:0000
2017-06-1909:3000
2017-06-1909:00573.00573.00573.00573.00700401100
2017-06-1615:0000
2017-06-1614:30570.00570.00570.00570.0010057000
2017-06-1614:0000
2017-06-1613:30570.00570.00570.00570.00300171000
2017-06-1613:00570.00570.00568.00568.00300170800
2017-06-1612:30572.00572.00572.00572.0010057200
2017-06-1612:0000
2017-06-1611:3000
2017-06-1611:0000
2017-06-1610:3000
2017-06-1610:00572.00572.00572.00572.0010057200
2017-06-1609:30567.00567.00567.00567.00200113400
2017-06-1609:00567.00567.00567.00567.00500283500

   ※ 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