[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 
2017-01-1715:00536.00536.00536.00536.00500268000
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
2017-01-1315:00519.00519.00519.00519.001600830400
2017-01-1314:30521.00523.00518.00523.00110005732200
2017-01-1314:00520.00521.00519.00521.0036001874300
2017-01-1313:30522.00523.00519.00520.0059003071200
2017-01-1313:00524.00524.00521.00522.0055002875500
2017-01-1312:30525.00525.00523.00524.00133006979200
2017-01-1312:0000
2017-01-1311:30521.00521.00521.00521.001100573100
2017-01-1311:00525.00525.00517.00521.002050010672900
2017-01-1310:30529.00532.00522.00525.002340012303300
2017-01-1310:00531.00533.00528.00529.00115006106000
2017-01-1309:30529.00541.00528.00530.002940015667000
2017-01-1309:00544.00550.00526.00529.0013240071423800
2017-01-1215:00563.00563.00563.00563.008900050107000
2017-01-1214:3000
2017-01-1214:0000
2017-01-1213:3000
2017-01-1213:0000
2017-01-1212:3000
2017-01-1212:0000
2017-01-1211:3000
2017-01-1211:0000
2017-01-1210:3000
2017-01-1210:0000
2017-01-1209:3000
2017-01-1209:0000
2017-01-1115:00483.00483.00483.00483.00113005457900
2017-01-1114:3000
2017-01-1114:0000
2017-01-1113:3000
2017-01-1113:0000
2017-01-1112:3000
2017-01-1112:0000
2017-01-1111:3000
2017-01-1111:0000
2017-01-1110:3000
2017-01-1110:0000
2017-01-1109:3000
2017-01-1109:0000
2017-01-1015:0000
2017-01-1014:30407.00407.00403.00403.001100447300
2017-01-1014:00407.00407.00407.00407.0020081400
2017-01-1013:30406.00406.00406.00406.0020081200
2017-01-1013:0000
2017-01-1012:30403.00408.00403.00408.0036001453400
2017-01-1012:0000
2017-01-1011:3000
2017-01-1011:0000
2017-01-1010:30400.00400.00400.00400.0010040000
2017-01-1010:0000
2017-01-1009:30399.00400.00398.00400.001200478800
2017-01-1009:00403.00403.00398.00402.0052002090000
2017-01-0615:00404.00404.00404.00404.0010040400
2017-01-0614:30404.00404.00402.00404.00600242100
2017-01-0614:00403.00403.00403.00403.0010040300
2017-01-0613:30402.00402.00401.00401.00400160600
2017-01-0613:00404.00405.00403.00403.00700283200
2017-01-0612:30404.00405.00401.00402.00400161200
2017-01-0612:0000
2017-01-0611:3000
2017-01-0611:0000
2017-01-0610:30401.00401.00400.00400.00600240100
2017-01-0610:00401.00402.00401.00402.00400160700
2017-01-0609:30399.00399.00398.00398.0020079700
2017-01-0609:00398.00406.00398.00406.001300522900
2017-01-0515:0000
2017-01-0514:30407.00407.00406.00406.0020081300
2017-01-0514:00395.00408.00395.00408.0071002843400
2017-01-0513:30394.00394.00394.00394.0020078800
2017-01-0513:00395.00395.00394.00394.00400157800
2017-01-0512:3000
2017-01-0512:0000
2017-01-0511:3000
2017-01-0511:00394.00395.00394.00395.0080003159800
2017-01-0510:30395.00395.00394.00394.00500197300
2017-01-0510:0000
2017-01-0509:30391.00395.00391.00395.001300511600
2017-01-0509:00390.00390.00390.00390.0032001248000
2017-01-0415:0000
2017-01-0414:30394.00394.00394.00394.0010039400
2017-01-0414:00392.00392.00392.00392.0010039200
2017-01-0413:30391.00391.00390.00390.00400156300
2017-01-0413:00392.00392.00391.00391.0020078300
2017-01-0412:3000
2017-01-0412:0000
2017-01-0411:30392.00392.00392.00392.0010039200
2017-01-0411:00391.00393.00391.00393.001200470000
2017-01-0410:3000
2017-01-0410:0000
2017-01-0409:3000
2017-01-0409:00391.00391.00391.00391.00300117300
2016-12-3015:00392.00392.00392.00392.0010039200
2016-12-3014:30391.00392.00391.00391.00700273800
2016-12-3014:0000
2016-12-3013:3000
2016-12-3013:00391.00391.00391.00391.0020078200
2016-12-3012:30391.00391.00391.00391.00300117300
2016-12-3012:0000
2016-12-3011:3000
2016-12-3011:00392.00392.00392.00392.001000392000
2016-12-3010:3000
2016-12-3010:00392.00392.00392.00392.0010039200
2016-12-3009:3000
2016-12-3009:00389.00392.00388.00392.00300116900
2016-12-2915:0000
2016-12-2914:30389.00393.00389.00393.0026001013700
2016-12-2914:00388.00388.00388.00388.00400155200
2016-12-2913:3000
2016-12-2913:0000
2016-12-2912:30386.00386.00386.00386.0010038600
2016-12-2912:0000
2016-12-2911:3000
2016-12-2911:00386.00387.00386.00387.00500193400
2016-12-2910:30387.00387.00387.00387.0010038700
2016-12-2910:0000
2016-12-2909:30387.00387.00387.00387.00600232200
2016-12-2909:00388.00388.00388.00388.0010038800
2016-12-2815:0000
2016-12-2814:30389.00389.00389.00389.0020077800
2016-12-2814:0000
2016-12-2813:3000
2016-12-2813:00390.00390.00390.00390.001300507000
2016-12-2812:30387.00387.00387.00387.0010038700
2016-12-2812:0000
2016-12-2811:3000
2016-12-2811:0000
2016-12-2810:3000
2016-12-2810:0000
2016-12-2809:30389.00389.00389.00389.0010038900
2016-12-2809:00390.00390.00390.00390.0010039000
2016-12-2715:0000
2016-12-2714:30387.00387.00387.00387.0020077400
2016-12-2714:00387.00387.00387.00387.00400154800
2016-12-2713:3000
2016-12-2713:00387.00387.00387.00387.00400154800
2016-12-2712:30387.00387.00387.00387.0010038700
2016-12-2712:0000
2016-12-2711:3000
2016-12-2711:00388.00388.00387.00387.00400154900
2016-12-2710:3000
2016-12-2710:0000
2016-12-2709:3000
2016-12-2709:00388.00388.00388.00388.0039001513200
2016-12-2615:0000
2016-12-2614:30387.00387.00387.00387.0020077400
2016-12-2614:0000
2016-12-2613:3000
2016-12-2613:0000
2016-12-2612:30392.00392.00387.00387.001200466900
2016-12-2612:0000
2016-12-2611:3000
2016-12-2611:0000
2016-12-2610:30388.00395.00388.00395.0033001297000
2016-12-2610:00388.00390.00388.00390.00300116700
2016-12-2609:30386.00386.00386.00386.00300115800
2016-12-2609:00384.00385.00384.00385.00400153700
2016-12-2215:0000
2016-12-2214:30384.00384.00381.00381.002200842200
2016-12-2214:0000
2016-12-2213:3000
2016-12-2213:0000
2016-12-2212:30386.00386.00383.00383.00400153800
2016-12-2212:0000
2016-12-2211:3000
2016-12-2211:00386.00387.00386.00387.001000386800
2016-12-2210:30385.00386.00385.00386.0031001195500
2016-12-2210:0000
2016-12-2209:30382.00382.00382.00382.0010038200
2016-12-2209:00384.00384.00382.00382.00900344200
2016-12-2115:0000
2016-12-2114:3000
2016-12-2114:00387.00387.00387.00387.0020077400
2016-12-2113:3000
2016-12-2113:0000
2016-12-2112:30386.00386.00386.00386.00400154400
2016-12-2112:0000
2016-12-2111:3000
2016-12-2111:00386.00386.00386.00386.0020077200
2016-12-2110:30386.00386.00386.00386.0010038600
2016-12-2110:0000
2016-12-2109:3000
2016-12-2109:00385.00386.00385.00386.002400924400
2016-12-2015:0000
2016-12-2014:3000
2016-12-2014:0000
2016-12-2013:3000
2016-12-2013:0000
2016-12-2012:3000
2016-12-2012:0000
2016-12-2011:3000
2016-12-2011:0000
2016-12-2010:3000
2016-12-2010:0000
2016-12-2009:3000
2016-12-2009:00387.00387.00387.00387.00300116100
2016-12-1915:0000
2016-12-1914:3000
2016-12-1914:0000
2016-12-1913:3000
2016-12-1913:0000
2016-12-1912:30380.00380.00380.00380.00400152000
2016-12-1912:0000
2016-12-1911:3000
2016-12-1911:0000
2016-12-1910:3000
2016-12-1910:0000
2016-12-1909:3000
2016-12-1909:00380.00380.00380.00380.00400152000
2016-12-1615:0000
2016-12-1614:30381.00381.00381.00381.0010038100
2016-12-1614:0000
2016-12-1613:3000
2016-12-1613:0000
2016-12-1612:3000
2016-12-1612:0000
2016-12-1611:3000
2016-12-1611:0000
2016-12-1610:3000
2016-12-1610:0000
2016-12-1609:3000
2016-12-1609:0000
2016-12-1515:0000
2016-12-1514:3000
2016-12-1514:00380.00380.00380.00380.0010038000
2016-12-1513:3000
2016-12-1513:0000
2016-12-1512:3000
2016-12-1512:0000
2016-12-1511:3000
2016-12-1511:00381.00381.00381.00381.0010038100
2016-12-1510:30382.00382.00382.00382.0010038200
2016-12-1510:00384.00384.00384.00384.0010038400
2016-12-1509:3000
2016-12-1509:00381.00384.00381.00384.00300114600
2016-12-1415:0000
2016-12-1414:30378.00384.00378.00381.001600607300
2016-12-1414:00383.00386.00378.00378.0029001105200
2016-12-1413:30384.00384.00384.00384.0010038400
2016-12-1413:00384.00384.00384.00384.00600230400
2016-12-1412:30386.00386.00385.00385.001000385700
2016-12-1412:0000
2016-12-1411:3000
2016-12-1411:0000
2016-12-1410:3000
2016-12-1410:00385.00386.00385.00386.00300115600
2016-12-1409:30390.00390.00385.00386.001500579300
2016-12-1409:00390.00390.00390.00390.0010039000
2016-12-1315:0000
2016-12-1314:30392.00392.00392.00392.0010039200
2016-12-1314:0000
2016-12-1313:3000
2016-12-1313:00392.00392.00392.00392.00300117600
2016-12-1312:3000
2016-12-1312:0000
2016-12-1311:3000
2016-12-1311:00394.00394.00394.00394.00400157600
2016-12-1310:3000
2016-12-1310:00392.00392.00392.00392.0010039200
2016-12-1309:3000
2016-12-1309:00394.00394.00390.00391.001200469400
2016-12-1215:0000
2016-12-1214:30395.00395.00395.00395.0010039500
2016-12-1214:0000
2016-12-1213:30391.00395.00391.00395.00600235400
2016-12-1213:0000
2016-12-1212:3000
2016-12-1212:0000
2016-12-1211:3000
2016-12-1211:0000
2016-12-1210:3000
2016-12-1210:0000
2016-12-1209:30394.00395.00394.00395.00400157900
2016-12-1209:00392.00392.00392.00392.00800313600
2016-12-0915:0000
2016-12-0914:3000
2016-12-0914:0000
2016-12-0913:3000
2016-12-0913:0000
2016-12-0912:30390.00395.00390.00395.00600236100
2016-12-0912:0000
2016-12-0911:3000
2016-12-0911:0000
2016-12-0910:30395.00395.00395.00395.001000395000
2016-12-0910:00391.00395.00391.00395.00600235600
2016-12-0909:3000
2016-12-0909:00388.00392.00387.00392.00121004696100
2016-12-0815:00395.00395.00395.00395.00400158000
2016-12-0814:30395.00395.00392.00392.00900354200
2016-12-0814:00395.00395.00395.00395.00900355500
2016-12-0813:30394.00395.00393.00395.001200472400
2016-12-0813:00389.00395.00389.00395.0033001291900
2016-12-0812:30387.00388.00387.00388.00600232500
2016-12-0812:0000
2016-12-0811:3000
2016-12-0811:00387.00387.00387.00387.0010038700
2016-12-0810:30387.00387.00387.00387.0010038700
2016-12-0810:0000
2016-12-0809:30387.00387.00387.00387.00500193500
2016-12-0809:00387.00387.00385.00387.002500966500

   ※ 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