[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 
2017-09-2515:00609.00609.00609.00609.0010060900
2017-09-2514:30609.00609.00609.00609.00200121800
2017-09-2514:00609.00609.00609.00609.00300182700
2017-09-2513:3000
2017-09-2513:0000
2017-09-2512:30606.00608.00606.00608.00200121400
2017-09-2512:0000
2017-09-2511:30606.00606.00606.00606.0010060600
2017-09-2511:0000
2017-09-2510:3000
2017-09-2510:00609.00609.00609.00609.0010060900
2017-09-2509:3000
2017-09-2509:00608.00608.00608.00608.0010060800
2017-09-2215:0000
2017-09-2214:30604.00604.00604.00604.0010060400
2017-09-2214:00604.00604.00604.00604.0010060400
2017-09-2213:30605.00605.00605.00605.0010060500
2017-09-2213:00604.00604.00604.00604.0010060400
2017-09-2212:3000
2017-09-2212:0000
2017-09-2211:3000
2017-09-2211:00605.00605.00603.00603.0017001026300
2017-09-2210:3000
2017-09-2210:00606.00606.00606.00606.00200121200
2017-09-2209:30607.00607.00605.00605.00700423900
2017-09-2209:00607.00608.00607.00607.00500303700
2017-09-2115:00605.00605.00605.00605.0010060500
2017-09-2114:30606.00606.00606.00606.00500303000
2017-09-2114:0000
2017-09-2113:30607.00607.00605.00605.00800484800
2017-09-2113:00608.00608.00607.00608.00300182300
2017-09-2112:3000
2017-09-2112:0000
2017-09-2111:3000
2017-09-2111:00609.00609.00609.00609.0010060900
2017-09-2110:30606.00606.00603.00603.0021001269100
2017-09-2110:00607.00609.00607.00609.00600364700
2017-09-2109:3000
2017-09-2109:00603.00607.00603.00607.0028001692100
2017-09-2015:00603.00603.00603.00603.0010060300
2017-09-2014:30604.00604.00604.00604.0010060400
2017-09-2014:00604.00604.00604.00604.00900543600
2017-09-2013:30604.00604.00604.00604.00300181200
2017-09-2013:00604.00604.00604.00604.00800483200
2017-09-2012:30605.00605.00605.00605.00600363000
2017-09-2012:0000
2017-09-2011:30605.00605.00605.00605.0010060500
2017-09-2011:00605.00605.00605.00605.0010060500
2017-09-2010:30604.00605.00604.00605.00500302400
2017-09-2010:0000
2017-09-2009:30605.00605.00600.00600.001500903200
2017-09-2009:00600.00607.00600.00607.00500301500
2017-09-1915:0000
2017-09-1914:30602.00602.00599.00599.00800480100
2017-09-1914:00602.00602.00602.00602.00300180600
2017-09-1913:30608.00608.00603.00603.00800484700
2017-09-1913:00606.00606.00601.00603.001000604200
2017-09-1912:30608.00608.00608.00608.00200121600
2017-09-1912:0000
2017-09-1911:3000
2017-09-1911:00609.00609.00609.00609.0010060900
2017-09-1910:30610.00610.00610.00610.0010061000
2017-09-1910:00609.00610.00608.00608.00400243600
2017-09-1909:30606.00610.00606.00610.00400243300
2017-09-1909:00598.00605.00597.00605.0073004378800
2017-09-1515:0000
2017-09-1514:30599.00599.00597.00597.00600358400
2017-09-1514:0000
2017-09-1513:3000
2017-09-1513:00597.00597.00597.00597.00200119400
2017-09-1512:3000
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:0000
2017-09-1510:3000
2017-09-1510:0000
2017-09-1509:30598.00598.00596.00596.001000597100
2017-09-1509:00597.00597.00597.00597.00200119400
2017-09-1415:0000
2017-09-1414:3000
2017-09-1414:00600.00600.00600.00600.0010060000
2017-09-1413:30599.00599.00598.00598.00300179600
2017-09-1413:0000
2017-09-1412:3000
2017-09-1412:0000
2017-09-1411:3000
2017-09-1411:00601.00601.00598.00598.00400239500
2017-09-1410:3000
2017-09-1410:0000
2017-09-1409:3000
2017-09-1409:00597.00597.00597.00597.001000597000
2017-09-1315:0000
2017-09-1314:30600.00601.00600.00601.00200120100
2017-09-1314:00600.00600.00600.00600.0010060000
2017-09-1313:30600.00600.00600.00600.0010060000
2017-09-1313:00600.00600.00600.00600.0010060000
2017-09-1312:30601.00601.00599.00599.00600360400
2017-09-1312:0000
2017-09-1311:3000
2017-09-1311:0000
2017-09-1310:30600.00600.00600.00600.00200120000
2017-09-1310:0000
2017-09-1309:30600.00600.00600.00600.0010060000
2017-09-1309:00599.00599.00598.00598.00300179600
2017-09-1215:00599.00599.00599.00599.0010059900
2017-09-1214:30599.00599.00599.00599.0010059900
2017-09-1214:00598.00598.00598.00598.0010059800
2017-09-1213:30598.00598.00598.00598.0010059800
2017-09-1213:00598.00598.00598.00598.0010059800
2017-09-1212:30600.00600.00598.00598.00500299800
2017-09-1212:0000
2017-09-1211:3000
2017-09-1211:00597.00597.00597.00597.0010059700
2017-09-1210:30599.00599.00598.00598.00800478900
2017-09-1210:00600.00600.00600.00600.0010060000
2017-09-1209:3000
2017-09-1209:00600.00600.00600.00600.00700420000
2017-09-1115:00601.00601.00601.00601.0010060100
2017-09-1114:30601.00601.00601.00601.0010060100
2017-09-1114:0000
2017-09-1113:3000
2017-09-1113:0000
2017-09-1112:30600.00602.00600.00602.00200120200
2017-09-1112:0000
2017-09-1111:3000
2017-09-1111:0000
2017-09-1110:30600.00600.00600.00600.00200120000
2017-09-1110:00600.00600.00600.00600.0010060000
2017-09-1109:30600.00601.00600.00600.00600360200
2017-09-1109:00600.00600.00600.00600.00300180000
2017-09-0815:0000
2017-09-0814:30599.00599.00599.00599.00500299500
2017-09-0814:00599.00599.00599.00599.00300179700
2017-09-0813:30600.00600.00600.00600.0010060000
2017-09-0813:00600.00600.00600.00600.00200120000
2017-09-0812:30597.00599.00597.00598.00400239100
2017-09-0812:0000
2017-09-0811:3000
2017-09-0811:0000
2017-09-0810:3000
2017-09-0810:0000
2017-09-0809:30597.00597.00596.00597.00300179000
2017-09-0809:00604.00604.00597.00597.0032001930600
2017-09-0715:00599.00599.00599.00599.0010059900
2017-09-0714:30598.00598.00598.00598.0010059800
2017-09-0714:00596.00596.00596.00596.001300774800
2017-09-0713:30596.00596.00596.00596.00600357600
2017-09-0713:00597.00597.00597.00597.001500895500
2017-09-0712:30594.00598.00594.00598.0031001846200
2017-09-0712:0000
2017-09-0711:3000
2017-09-0711:0000
2017-09-0710:30592.00592.00592.00592.0010059200
2017-09-0710:00592.00592.00591.00592.00500295900
2017-09-0709:30591.00592.00591.00592.00200118300
2017-09-0709:00590.00591.00590.00591.00600354100
2017-09-0615:0000
2017-09-0614:30589.00589.00587.00587.0020001174500
2017-09-0614:0000
2017-09-0613:30587.00587.00587.00587.00600352200
2017-09-0613:00587.00587.00587.00587.00200117400
2017-09-0612:30593.00593.00590.00590.001100650700
2017-09-0612:0000
2017-09-0611:3000
2017-09-0611:0000
2017-09-0610:3000
2017-09-0610:0000
2017-09-0609:30594.00594.00594.00594.0010059400
2017-09-0609:00587.00594.00586.00586.0028001645900
2017-09-0515:0000
2017-09-0514:30589.00593.00589.00593.00400236800
2017-09-0514:00589.00589.00589.00589.0010058900
2017-09-0513:30589.00589.00589.00589.00500294500
2017-09-0513:0000
2017-09-0512:30587.00587.00587.00587.00200117400
2017-09-0512:0000
2017-09-0511:3000
2017-09-0511:00590.00590.00586.00586.001400822300
2017-09-0510:30584.00594.00584.00594.00400234800
2017-09-0510:00599.00599.00584.00584.0035002072300
2017-09-0509:30601.00601.00601.00601.0010060100
2017-09-0509:00598.00602.00598.00602.0032001914200
2017-09-0415:0000
2017-09-0414:30599.00599.00596.00596.0036002150000
2017-09-0414:00599.00600.00599.00600.00600359500
2017-09-0413:30598.00600.00598.00599.00300179700
2017-09-0413:0000
2017-09-0412:30600.00600.00599.00599.00400239700
2017-09-0412:0000
2017-09-0411:3000
2017-09-0411:0000
2017-09-0410:30600.00600.00600.00600.0010060000
2017-09-0410:00606.00606.00597.00597.001200719700
2017-09-0409:30606.00606.00606.00606.0010060600
2017-09-0409:00612.00612.00606.00606.0023001402500
2017-09-0115:00603.00603.00603.00603.0010060300
2017-09-0114:30601.00602.00597.00597.00800479800
2017-09-0114:00601.00601.00601.00601.00300180300
2017-09-0113:3000
2017-09-0113:00601.00602.00601.00602.00200120300
2017-09-0112:30601.00601.00601.00601.00600360600
2017-09-0112:0000
2017-09-0111:3000
2017-09-0111:00598.00607.00598.00605.0054003237200
2017-09-0110:30597.00598.00597.00598.00300179200
2017-09-0110:0000
2017-09-0109:30598.00598.00596.00596.00300179200
2017-09-0109:00592.00598.00590.00598.0076004494100
2017-08-3115:0000
2017-08-3114:30590.00590.00590.00590.00200118000
2017-08-3114:00590.00590.00590.00590.0010059000
2017-08-3113:30586.00586.00586.00586.00300175800
2017-08-3113:0000
2017-08-3112:30585.00585.00585.00585.00800468000
2017-08-3112:0000
2017-08-3111:3000
2017-08-3111:00589.00590.00589.00590.00200117900
2017-08-3110:3000
2017-08-3110:00588.00589.00588.00589.00400235300
2017-08-3109:3000
2017-08-3109:00595.00595.00590.00590.001500887900
2017-08-3015:0000
2017-08-3014:30590.00590.00590.00590.0010059000
2017-08-3014:00590.00590.00590.00590.0010059000
2017-08-3013:30590.00590.00590.00590.0010059000
2017-08-3013:00591.00591.00590.00590.00600354300
2017-08-3012:30594.00594.00593.00593.00300178100
2017-08-3012:0000
2017-08-3011:3000
2017-08-3011:0000
2017-08-3010:3000
2017-08-3010:0000
2017-08-3009:30590.00595.00590.00595.00200118500
2017-08-3009:00590.00590.00590.00590.0010059000
2017-08-2915:0000
2017-08-2914:30589.00590.00589.00590.00200117900
2017-08-2914:0000
2017-08-2913:3000
2017-08-2913:00590.00590.00590.00590.00300177000
2017-08-2912:30590.00590.00588.00589.001200706700
2017-08-2912:0000
2017-08-2911:3000
2017-08-2911:0000
2017-08-2910:30590.00590.00590.00590.0010059000
2017-08-2910:0000
2017-08-2909:30588.00588.00588.00588.0010058800
2017-08-2909:00590.00590.00570.00588.0068003976700
2017-08-2815:0000
2017-08-2814:3000
2017-08-2814:00600.00600.00599.00599.00700419500
2017-08-2813:3000
2017-08-2813:0000
2017-08-2812:30600.00600.00600.00600.00200120000
2017-08-2812:0000
2017-08-2811:3000
2017-08-2811:0000
2017-08-2810:30602.00603.00602.00603.00300180700
2017-08-2810:0000
2017-08-2809:30611.00612.00602.00608.00800486200
2017-08-2809:00595.00614.00595.00612.0035002113700
2017-08-2515:0000
2017-08-2514:30594.00595.00594.00595.00900534700
2017-08-2514:0000
2017-08-2513:3000
2017-08-2513:00595.00595.00595.00595.00400238000
2017-08-2512:30594.00594.00594.00594.00300178200
2017-08-2512:0000
2017-08-2511:3000
2017-08-2511:00594.00594.00594.00594.0010059400
2017-08-2510:30595.00595.00594.00594.00300178300
2017-08-2510:0000
2017-08-2509:30595.00595.00595.00595.0010059500
2017-08-2509:00594.00595.00594.00595.00700416100
2017-08-2415:0000
2017-08-2414:30595.00595.00595.00595.0010059500
2017-08-2414:00593.00594.00593.00594.00200118700
2017-08-2413:30589.00594.00589.00594.00500296200
2017-08-2413:0000
2017-08-2412:3000
2017-08-2412:0000
2017-08-2411:3000
2017-08-2411:00593.00594.00593.00594.00200118700
2017-08-2410:3000
2017-08-2410:0000
2017-08-2409:30589.00589.00589.00589.0010058900
2017-08-2409:00586.00586.00586.00586.001400820400
2017-08-2315:00591.00591.00591.00591.0010059100
2017-08-2314:3000
2017-08-2314:0000
2017-08-2313:3000
2017-08-2313:00595.00595.00595.00595.0010059500
2017-08-2312:3000
2017-08-2312:0000
2017-08-2311:30590.00590.00590.00590.00200118000
2017-08-2311:00593.00595.00593.00595.00600356000
2017-08-2310:3000
2017-08-2310:00590.00590.00590.00590.00200118000
2017-08-2309:3000
2017-08-2309:00595.00596.00579.00596.0024001408000
2017-08-2215:0000
2017-08-2214:30595.00595.00595.00595.00200119000
2017-08-2214:0000
2017-08-2213:3000
2017-08-2213:0000
2017-08-2212:30594.00594.00594.00594.00200118800
2017-08-2212:0000
2017-08-2211:3000
2017-08-2211:0000
2017-08-2210:3000
2017-08-2210:00597.00597.00597.00597.00300179100
2017-08-2209:30594.00594.00594.00594.0010059400
2017-08-2209:00596.00597.00595.00595.00500298000
2017-08-2115:0000
2017-08-2114:30592.00594.00589.00594.0031001835400
2017-08-2114:0000
2017-08-2113:3000
2017-08-2113:00591.00591.00591.00591.00400236400
2017-08-2112:30591.00591.00591.00591.00700413700
2017-08-2112:0000
2017-08-2111:3000
2017-08-2111:00591.00591.00590.00591.00300177200
2017-08-2110:3000
2017-08-2110:00588.00588.00588.00588.0010058800
2017-08-2109:30588.00588.00588.00588.0010058800
2017-08-2109:00587.00588.00587.00588.00400234900

   ※ 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