[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 
2017-05-2615:00580.00580.00580.00580.00200116000
2017-05-2614:30578.00580.00576.00580.0019001095400
2017-05-2614:0000
2017-05-2613:3000
2017-05-2613:00577.00577.00577.00577.0010057700
2017-05-2612:30578.00578.00577.00577.00200115500
2017-05-2612:0000
2017-05-2611:3000
2017-05-2611:00581.00581.00577.00577.0018001039600
2017-05-2610:3000
2017-05-2610:00580.00580.00580.00580.0010058000
2017-05-2609:3000
2017-05-2609:00576.00576.00576.00576.0020001152000
2017-05-2515:0000
2017-05-2514:30579.00583.00579.00583.00700406900
2017-05-2514:0000
2017-05-2513:3000
2017-05-2513:0000
2017-05-2512:30578.00584.00578.00584.0033001920400
2017-05-2512:0000
2017-05-2511:3000
2017-05-2511:0000
2017-05-2510:3000
2017-05-2510:0000
2017-05-2509:30577.00577.00577.00577.0010057700
2017-05-2509:00577.00578.00577.00578.00800461700
2017-05-2415:0000
2017-05-2414:30577.00580.00577.00580.0024001391200
2017-05-2414:00578.00579.00577.00579.001000577600
2017-05-2413:30578.00578.00578.00578.0010057800
2017-05-2413:00578.00578.00578.00578.0010057800
2017-05-2412:30580.00580.00580.00580.00700406000
2017-05-2412:0000
2017-05-2411:3000
2017-05-2411:00580.00580.00580.00580.0010058000
2017-05-2410:30579.00579.00578.00578.00800462800
2017-05-2410:00580.00580.00579.00579.00300173800
2017-05-2409:3000
2017-05-2409:00580.00580.00580.00580.00700406000
2017-05-2315:0000
2017-05-2314:30580.00580.00580.00580.0010058000
2017-05-2314:0000
2017-05-2313:3000
2017-05-2313:0000
2017-05-2312:30584.00584.00584.00584.00500292000
2017-05-2312:0000
2017-05-2311:3000
2017-05-2311:00584.00584.00584.00584.0010058400
2017-05-2310:30582.00582.00579.00579.00200116100
2017-05-2310:00579.00580.00579.00580.0020001159700
2017-05-2309:30580.00580.00579.00579.00400231700
2017-05-2309:00580.00580.00577.00580.0035002029400
2017-05-2215:0000
2017-05-2214:3000
2017-05-2214:0000
2017-05-2213:3000
2017-05-2213:00582.00582.00582.00582.0010058200
2017-05-2212:30585.00585.00583.00583.00200116800
2017-05-2212:0000
2017-05-2211:3000
2017-05-2211:00585.00585.00585.00585.0025001462500
2017-05-2210:30584.00584.00584.00584.0010058400
2017-05-2210:00584.00584.00584.00584.00300175200
2017-05-2209:30584.00584.00582.00582.00200116600
2017-05-2209:00590.00590.00585.00585.00900529300
2017-05-1915:0000
2017-05-1914:30585.00585.00585.00585.0010058500
2017-05-1914:00585.00585.00585.00585.0010058500
2017-05-1913:30581.00581.00581.00581.0010058100
2017-05-1913:00581.00581.00581.00581.00200116200
2017-05-1912:30581.00582.00581.00582.00200116300
2017-05-1912:0000
2017-05-1911:3000
2017-05-1911:0000
2017-05-1910:3000
2017-05-1910:0000
2017-05-1909:30580.00580.00580.00580.0010058000
2017-05-1909:00580.00582.00580.00580.001100638200
2017-05-1815:00585.00585.00585.00585.0010058500
2017-05-1814:30580.00582.00580.00582.00200116200
2017-05-1814:00582.00582.00582.00582.00200116400
2017-05-1813:30583.00583.00583.00583.0010058300
2017-05-1813:0000
2017-05-1812:30578.00583.00577.00583.00900520400
2017-05-1812:0000
2017-05-1811:30578.00578.00578.00578.0010057800
2017-05-1811:00579.00579.00579.00579.00600347400
2017-05-1810:30579.00579.00579.00579.00300173700
2017-05-1810:00580.00580.00579.00579.00500289700
2017-05-1809:30580.00580.00580.00580.00500290000
2017-05-1809:00584.00584.00580.00580.0034001978100
2017-05-1715:00590.00590.00590.00590.0010059000
2017-05-1714:30587.00588.00587.00588.00200117500
2017-05-1714:00586.00586.00586.00586.0010058600
2017-05-1713:30587.00587.00585.00585.0022001289100
2017-05-1713:00587.00588.00586.00586.001000586300
2017-05-1712:30588.00591.00586.00586.0024001415300
2017-05-1712:0000
2017-05-1711:3000
2017-05-1711:00588.00588.00588.00588.0010058800
2017-05-1710:30588.00588.00588.00588.00300176400
2017-05-1710:00588.00588.00588.00588.00300176400
2017-05-1709:30588.00588.00588.00588.0010058800
2017-05-1709:00591.00591.00588.00588.0024001416900
2017-05-1615:0000
2017-05-1614:30583.00583.00583.00583.0010058300
2017-05-1614:00581.00581.00581.00581.00200116200
2017-05-1613:3000
2017-05-1613:00581.00582.00581.00582.00200116300
2017-05-1612:30582.00582.00581.00581.00800465500
2017-05-1612:0000
2017-05-1611:3000
2017-05-1611:00583.00583.00582.00582.00200116500
2017-05-1610:30583.00583.00583.00583.0010058300
2017-05-1610:00582.00584.00582.00584.00400233000
2017-05-1609:30582.00584.00582.00584.00700407800
2017-05-1609:00579.00582.00579.00582.0023001334200
2017-05-1515:0000
2017-05-1514:30577.00578.00577.00578.00800461700
2017-05-1514:00579.00579.00578.00578.00300173500
2017-05-1513:30579.00579.00578.00578.00200115700
2017-05-1513:00579.00579.00579.00579.00200115800
2017-05-1512:30579.00579.00576.00578.00400231200
2017-05-1512:0000
2017-05-1511:3000
2017-05-1511:00579.00579.00576.00579.00400231200
2017-05-1510:30579.00579.00579.00579.0010057900
2017-05-1510:00579.00579.00579.00579.0010057900
2017-05-1509:30578.00578.00576.00576.00600346500
2017-05-1509:00574.00578.00574.00578.001300747000
2017-05-1215:00579.00579.00579.00579.0010057900
2017-05-1214:30576.00576.00576.00576.00200115200
2017-05-1214:00578.00578.00578.00578.00200115600
2017-05-1213:3000
2017-05-1213:00577.00577.00577.00577.00200115400
2017-05-1212:30578.00578.00578.00578.0010057800
2017-05-1212:0000
2017-05-1211:3000
2017-05-1211:00577.00579.00574.00574.00900518300
2017-05-1210:30575.00576.00575.00576.00300172700
2017-05-1210:00575.00575.00575.00575.001000575000
2017-05-1209:30576.00576.00575.00575.00300172700
2017-05-1209:00578.00578.00576.00576.00800461700
2017-05-1115:0000
2017-05-1114:30575.00578.00575.00578.0033001903800
2017-05-1114:00575.00575.00575.00575.00200115000
2017-05-1113:30573.00575.00573.00575.0042002413300
2017-05-1113:0000
2017-05-1112:3000
2017-05-1112:0000
2017-05-1111:3000
2017-05-1111:00573.00573.00571.00571.001000571700
2017-05-1110:30573.00574.00573.00574.00500286700
2017-05-1110:0000
2017-05-1109:3000
2017-05-1109:00573.00573.00572.00572.001700973800
2017-05-1015:0000
2017-05-1014:30571.00571.00570.00570.00400228100
2017-05-1014:00571.00571.00571.00571.00400228400
2017-05-1013:30573.00573.00573.00573.00200114600
2017-05-1013:0000
2017-05-1012:30573.00573.00573.00573.00200114600
2017-05-1012:0000
2017-05-1011:3000
2017-05-1011:00573.00573.00573.00573.00700401100
2017-05-1010:30573.00573.00573.00573.0010057300
2017-05-1010:00572.00573.00572.00573.00300171700
2017-05-1009:30572.00572.00570.00570.001200686200
2017-05-1009:00570.00571.00569.00571.0070003989900
2017-05-0915:00569.00569.00569.00569.0010056900
2017-05-0914:30571.00571.00569.00569.0025001425200
2017-05-0914:00571.00571.00571.00571.0010057100
2017-05-0913:30571.00574.00571.00574.00200114500
2017-05-0913:00572.00572.00571.00571.00300171500
2017-05-0912:30574.00574.00571.00573.001200686300
2017-05-0912:0000
2017-05-0911:3000
2017-05-0911:00571.00574.00571.00574.00300171600
2017-05-0910:30571.00571.00571.00571.0010057100
2017-05-0910:00572.00572.00572.00572.00300171600
2017-05-0909:30574.00574.00574.00574.0010057400
2017-05-0909:00574.00574.00574.00574.001300746200
2017-05-0815:0000
2017-05-0814:30573.00573.00572.00572.00300171800
2017-05-0814:00572.00573.00572.00573.00200114500
2017-05-0813:30573.00573.00573.00573.00400229200
2017-05-0813:00572.00573.00572.00573.00500286300
2017-05-0812:30574.00574.00572.00573.00600343800
2017-05-0812:0000
2017-05-0811:3000
2017-05-0811:00573.00573.00573.00573.00200114600
2017-05-0810:30574.00574.00574.00574.0010057400
2017-05-0810:00571.00574.00571.00574.00400228700
2017-05-0809:30571.00573.00571.00573.00700400800
2017-05-0809:00573.00575.00572.00572.0027001548300
2017-05-0215:00571.00571.00571.00571.0010057100
2017-05-0214:30569.00571.00569.00571.00800456400
2017-05-0214:00570.00570.00568.00568.00500284800
2017-05-0213:3000
2017-05-0213:00569.00570.00569.00570.00600341900
2017-05-0212:30569.00569.00569.00569.00200113800
2017-05-0212:0000
2017-05-0211:30568.00568.00568.00568.0010056800
2017-05-0211:0000
2017-05-0210:3000
2017-05-0210:00569.00569.00568.00568.00400227400
2017-05-0209:30570.00572.00569.00569.001100627700
2017-05-0209:00572.00572.00570.00570.0027001542900
2017-05-0115:00571.00571.00571.00571.0010057100
2017-05-0114:30567.00570.00567.00569.00800454900
2017-05-0114:00568.00568.00568.00568.00800454400
2017-05-0113:3000
2017-05-0113:00570.00571.00570.00570.00400228100
2017-05-0112:30571.00571.00569.00569.00400228200
2017-05-0112:0000
2017-05-0111:3000
2017-05-0111:00568.00570.00568.00570.00400227800
2017-05-0110:30570.00570.00569.00569.00300170900
2017-05-0110:00570.00570.00569.00569.00300170900
2017-05-0109:30567.00572.00567.00572.00400228100
2017-05-0109:00572.00572.00570.00571.0018001028800
2017-04-2815:00565.00565.00565.00565.001400791000
2017-04-2814:30566.00567.00566.00566.00900509500
2017-04-2814:00568.00568.00566.00566.001200679900
2017-04-2813:30570.00570.00570.00570.001500855000
2017-04-2813:00566.00574.00566.00574.0052002962400
2017-04-2812:30569.00569.00565.00565.0049002776400
2017-04-2812:0000
2017-04-2811:30568.00568.00568.00568.0010056800
2017-04-2811:00569.00569.00568.00568.00400227500
2017-04-2810:30569.00569.00569.00569.00300170700
2017-04-2810:00570.00570.00568.00568.00500284700
2017-04-2809:30570.00570.00570.00570.00700399000
2017-04-2809:00567.00570.00567.00570.0031001759600
2017-04-2715:00567.00567.00567.00567.0065003685500
2017-04-2714:30571.00573.00571.00571.001500857300
2017-04-2714:00571.00572.00571.00572.00700399800
2017-04-2713:30571.00571.00571.00571.00200114200
2017-04-2713:00573.00574.00571.00571.00600343900
2017-04-2712:30570.00574.00569.00574.0039002227300
2017-04-2712:0000
2017-04-2711:30570.00570.00570.00570.00300171000
2017-04-2711:00570.00570.00570.00570.00600342000
2017-04-2710:30570.00571.00570.00570.00800456200
2017-04-2710:00569.00575.00569.00571.0022001257700
2017-04-2709:30568.00570.00568.00569.001500853000
2017-04-2709:00579.00581.00566.00568.006050034903100
2017-04-2615:00575.00575.00575.00575.00200115000
2017-04-2614:30575.00579.00575.00579.00200115400
2017-04-2614:00581.00581.00578.00578.001000579800
2017-04-2613:3000
2017-04-2613:0000
2017-04-2612:30588.00588.00585.00585.00700410700
2017-04-2612:0000
2017-04-2611:3000
2017-04-2611:00585.00588.00585.00588.00300175800
2017-04-2610:30596.00596.00586.00586.00200118200
2017-04-2610:00587.00598.00587.00592.001200711900
2017-04-2609:30584.00585.00584.00585.00200116900
2017-04-2609:00571.00580.00571.00580.0034001966400
2017-04-2515:0000
2017-04-2514:30576.00576.00569.00569.0021001200600
2017-04-2514:00579.00579.00579.00579.00200115800
2017-04-2513:30575.00575.00575.00575.00400230000
2017-04-2513:00577.00577.00576.00576.001200691600
2017-04-2512:30576.00582.00576.00582.00400231100
2017-04-2512:0000
2017-04-2511:3000
2017-04-2511:00577.00577.00577.00577.0010057700
2017-04-2510:30576.00577.00576.00577.00700403300
2017-04-2510:00580.00580.00576.00576.00300173200
2017-04-2509:3000
2017-04-2509:00576.00584.00576.00582.001400810600
2017-04-2415:0000
2017-04-2414:30580.00580.00575.00576.00600346300
2017-04-2414:00585.00585.00583.00583.00400233600
2017-04-2413:30584.00585.00584.00585.00200116900
2017-04-2413:00583.00584.00583.00584.00400233300
2017-04-2412:30582.00583.00582.00583.00200116500
2017-04-2412:0000
2017-04-2411:3000
2017-04-2411:00586.00586.00582.00582.00300175400
2017-04-2410:30584.00587.00584.00587.00700410400
2017-04-2410:00580.00580.00580.00580.00500290000
2017-04-2409:30583.00583.00580.00580.00600348500
2017-04-2409:00580.00580.00575.00580.0033001913300
2017-04-2115:00573.00573.00573.00573.0010057300
2017-04-2114:30577.00577.00573.00573.00600344200
2017-04-2114:00578.00579.00573.00573.00600346600
2017-04-2113:30573.00574.00573.00574.00500286800
2017-04-2113:00579.00579.00574.00574.00700404000
2017-04-2112:30571.00579.00571.00579.0032001832800
2017-04-2112:0000
2017-04-2111:3000
2017-04-2111:00599.00599.00581.00581.00600355300
2017-04-2110:30597.00600.00585.00598.0031001842400
2017-04-2110:00576.00597.00576.00597.0030001760500
2017-04-2109:30567.00587.00567.00587.0042002417500
2017-04-2109:00560.00566.00560.00566.0080004486300
2017-04-2015:0000
2017-04-2014:30540.00540.00540.00540.0010054000
2017-04-2014:0000
2017-04-2013:30540.00540.00540.00540.0010054000
2017-04-2013:00540.00540.00540.00540.0010054000
2017-04-2012:30540.00540.00540.00540.0010054000
2017-04-2012:0000
2017-04-2011:3000
2017-04-2011:00537.00537.00537.00537.00300161100
2017-04-2010:30539.00539.00537.00537.00800430400
2017-04-2010:00540.00540.00540.00540.0010054000
2017-04-2009:30540.00540.00540.00540.0010054000
2017-04-2009:00538.00538.00538.00538.0010053800
2017-04-1915:00540.00540.00540.00540.0010054000
2017-04-1914:30540.00540.00540.00540.0010054000
2017-04-1914:0000
2017-04-1913:3000
2017-04-1913:00539.00539.00537.00537.00200107600
2017-04-1912:30536.00536.00536.00536.0010053600
2017-04-1912:0000
2017-04-1911:3000
2017-04-1911:0000
2017-04-1910:3000
2017-04-1910:00540.00540.00536.00536.00200107600
2017-04-1909:30536.00536.00536.00536.0010053600
2017-04-1909:00540.00540.00536.00536.00200107600

   ※ 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