[9835 東証2部] ジュンテンドー 5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
2017-01-1714:55538.00538.00538.00538.0010053800
2017-01-1714:50534.00534.00533.00533.00500266700
2017-01-1714:45534.00540.00533.00540.001100587600
2017-01-1714:40536.00536.00534.00534.001000535400
2017-01-1714:3500
2017-01-1714:30544.00544.00534.00534.0029001557400
2017-01-1714:25539.00544.00539.00544.00700379400
2017-01-1714:20542.00542.00540.00540.001000540400
2017-01-1714:1500
2017-01-1714:10544.00544.00544.00544.0010054400
2017-01-1714:05543.00544.00543.00544.00900489100
2017-01-1714:0000
2017-01-1713:5500
2017-01-1713:5000
2017-01-1713:4500
2017-01-1713:40544.00544.00544.00544.0010054400
2017-01-1713:35541.00544.00540.00544.00800432700
2017-01-1713:30544.00544.00541.00541.00500271100
2017-01-1713:2500
2017-01-1713:2000
2017-01-1713:1500
2017-01-1713:10544.00544.00544.00544.00800435200
2017-01-1713:0500
2017-01-1713:00543.00544.00543.00544.00200108700
2017-01-1712:55540.00543.00540.00543.00200108300
2017-01-1712:50540.00540.00540.00540.00400216000
2017-01-1712:4500
2017-01-1712:4000
2017-01-1712:35538.00538.00538.00538.0010053800
2017-01-1712:30544.00544.00539.00539.0021001136600
2017-01-1712:2500
2017-01-1712:2000
2017-01-1712:1500
2017-01-1712:1000
2017-01-1712:0500
2017-01-1712:0000
2017-01-1711:5500
2017-01-1711:5000
2017-01-1711:4500
2017-01-1711:4000
2017-01-1711:3500
2017-01-1711:30544.00544.00544.00544.0019001033600
2017-01-1711:25543.00543.00542.00542.00300162800
2017-01-1711:20544.00544.00543.00543.001100597400
2017-01-1711:15546.00546.00546.00546.0010054600
2017-01-1711:10546.00546.00546.00546.0010054600
2017-01-1711:05545.00545.00544.00544.00800435800
2017-01-1711:00545.00545.00545.00545.00500272500
2017-01-1710:55544.00544.00544.00544.0010054400
2017-01-1710:50543.00543.00543.00543.0010054300
2017-01-1710:45545.00545.00545.00545.0010054500
2017-01-1710:40542.00542.00542.00542.0010054200
2017-01-1710:35543.00543.00542.00542.00300162700
2017-01-1710:30544.00545.00544.00545.00800435500
2017-01-1710:2500
2017-01-1710:2000
2017-01-1710:1500
2017-01-1710:10543.00543.00543.00543.00200108600
2017-01-1710:0500
2017-01-1710:00543.00543.00543.00543.0010054300
2017-01-1709:55538.00538.00538.00538.00200107600
2017-01-1709:50535.00535.00535.00535.00200107000
2017-01-1709:4500
2017-01-1709:4000
2017-01-1709:35537.00537.00534.00534.00800428200
2017-01-1709:30537.00537.00537.00537.0010053700
2017-01-1709:25540.00540.00537.00537.00400215400
2017-01-1709:2000
2017-01-1709:15535.00535.00535.00535.0010053500
2017-01-1709:1000
2017-01-1709:05535.00535.00534.00534.001100587900
2017-01-1709:00538.00538.00535.00535.0051002740700

   ※ 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