[4669 JQスタンダード] ニッパンレンタル 日足 時系列データ

[4669 JQスタンダード] ニッパンレンタル (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021909.001909.001860.001860.00400748900
2016-12-011850.001910.001850.001850.0012002255000
2016-11-301835.001890.001835.001890.00500931000
2016-11-291824.001824.001824.001824.00500912000
2016-11-281824.001824.001819.001819.00500911500
2016-11-251889.001889.001824.001824.00500934000
2016-11-2400
2016-11-221820.001820.001820.001820.00400728000
2016-11-211850.001850.001813.001813.00500921300
2016-11-181820.001820.001820.001820.00100182000
2016-11-171797.001800.001797.001800.00300539400
2016-11-161815.001815.001791.001791.007001261600
2016-11-151800.001817.001799.001817.00500901600
2016-11-141859.001859.001859.001859.00500929500
2016-11-111779.001779.001779.001779.00100177900
2016-11-101775.001779.001775.001779.00500888600
2016-11-091751.001751.001751.001751.00200350200
2016-11-081761.001785.001761.001785.0010001768400
2016-11-071835.001835.001750.001761.0021003805300
2016-11-041850.001850.001850.001850.00300555000
2016-11-021877.001877.001850.001850.00400743900
2016-11-0100
2016-10-3100
2016-10-281837.001837.001837.001837.00300551100
2016-10-2700
2016-10-261832.001832.001832.001832.00200366400
2016-10-251899.001899.001899.001899.00200379800
2016-10-2400
2016-10-211831.001899.001831.001899.00200373000
2016-10-201900.001900.001900.001900.00400760000
2016-10-191820.001820.001820.001820.00100182000
2016-10-181799.001799.001799.001799.00100179900
2016-10-171811.001811.001811.001811.00200362200
2016-10-1400
2016-10-131799.001799.001799.001799.00300539700
2016-10-1200
2016-10-111799.001800.001799.001799.007001259700
2016-10-0700
2016-10-061789.001798.001789.001798.00200358700
2016-10-0500
2016-10-041789.001789.001751.001751.00300529100
2016-10-031750.001750.001750.001750.00500875000
2016-09-301750.001750.001741.001750.006001049100
2016-09-291774.001774.001774.001774.00400709600
2016-09-281734.001775.001734.001774.0011001933500
2016-09-271784.001784.001714.001724.009001555300
2016-09-261775.001798.001690.001789.0017002994800
2016-09-231779.001779.001771.001771.00400710800
2016-09-2100
2016-09-201819.001819.001779.001779.00500905500
2016-09-161753.001780.001750.001780.0015002630300
2016-09-151782.001782.001782.001782.00100178200
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-081822.001822.001822.001822.00100182200
2016-09-0700
2016-09-0600
2016-09-051775.001849.001775.001782.00400718800
2016-09-021850.001850.001850.001850.00100185000
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-261850.001850.001850.001850.00100185000
2016-08-251850.001850.001850.001850.00300555000
2016-08-2400
2016-08-231775.001775.001775.001775.00200355000
2016-08-221780.001780.001758.001759.0012002129500
2016-08-1900
2016-08-181764.001764.001764.001764.00100176400
2016-08-1700
2016-08-1600
2016-08-151780.001780.001780.001780.00100178000
2016-08-121751.001751.001751.001751.00100175100
2016-08-101751.001751.001751.001751.00400700400
2016-08-091752.001752.001752.001752.00100175200
2016-08-081740.001740.001740.001740.00200348000
2016-08-051780.001780.001779.001780.0038006763900
2016-08-0400
2016-08-0300
2016-08-021780.001780.001780.001780.00100178000
2016-08-0100
2016-07-291742.001742.001742.001742.0022003832400
2016-07-281745.001745.001742.001742.00500871900
2016-07-271785.001785.001785.001785.006001071000
2016-07-261785.001785.001780.001780.00200356500
2016-07-251905.001905.001785.001785.00500928500
2016-07-2200
2016-07-211780.001785.001780.001785.00200356500
2016-07-201846.001846.001846.001846.00400738400
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-081806.001806.001806.001806.00200361200
2016-07-0700
2016-07-0600
2016-07-051740.001740.001740.001740.00100174000
2016-07-041799.001799.001790.001790.00200358900
2016-07-011799.001799.001799.001799.00100179900
2016-06-301745.001745.001745.001745.00100174500
2016-06-291718.001718.001718.001718.00200343600
2016-06-281710.001710.001710.001710.00100171000
2016-06-271790.001790.001790.001790.00300537000
2016-06-241761.001761.001710.001710.00200347100
2016-06-231761.001761.001761.001761.00100176100
2016-06-221771.001771.001771.001771.00100177100
2016-06-211808.001808.001799.001799.00200360700
2016-06-201848.001848.001808.001808.00500916000
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-141808.001808.001808.001808.00300542400
2016-06-1300
2016-06-101850.001850.001850.001850.00100185000
2016-06-091850.001850.001850.001850.00100185000
2016-06-081890.001890.001850.001850.00300563000
2016-06-0700
2016-06-061850.001850.001850.001850.00200370000
2016-06-031820.001821.001820.001820.00300546100
2016-06-021856.001856.001856.001856.00100185600
2016-06-011824.001824.001816.001816.00400728400
2016-05-3100
2016-05-301885.001885.001852.001852.00200373700
2016-05-271885.001885.001885.001885.00100188500
2016-05-261947.001947.001910.001910.00500969800
2016-05-251948.001948.001948.001948.0013002532400
2016-05-241880.001880.001880.001880.00100188000
2016-05-2300
2016-05-201935.001935.001830.001830.0015002892000
2016-05-191775.001775.001775.001775.00300532500
2016-05-1800
2016-05-1700
2016-05-161755.001755.001755.001755.00100175500
2016-05-131815.001815.001759.001767.009001593300
2016-05-121800.001820.001800.001820.00500904500
2016-05-111780.001800.001780.001800.00200358000
2016-05-101820.001820.001820.001820.00200364000
2016-05-091806.001807.001725.001726.009001585300
2016-05-061819.001819.001802.001805.00300542600
2016-05-0200
2016-04-281808.001808.001808.001808.00100180800
2016-04-2700
2016-04-2600
2016-04-251830.001830.001808.001808.00300546800
2016-04-221808.001808.001808.001808.00100180800
2016-04-211799.001800.001799.001800.00200359900
2016-04-201792.001825.001776.001778.0010001788500
2016-04-191890.001890.001791.001791.0018003303800
2016-04-181858.002010.001808.001850.00560010699500
2016-04-151758.001790.001758.001789.0011001965700
2016-04-1400
2016-04-131721.001756.001721.001756.00400698600
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-061759.001759.001721.001721.006001044000
2016-04-051720.001721.001720.001720.00400688100
2016-04-041734.001747.001716.001720.008001383900
2016-04-011747.001747.001717.001717.00400691400
2016-03-311754.001754.001750.001750.007001225500
2016-03-301798.001798.001794.001794.00400718400
2016-03-291716.001788.001716.001742.0034005873000
2016-03-281825.001827.001825.001827.00200365200
2016-03-251840.001840.001840.001840.00500920000
2016-03-241800.001800.001800.001800.00100180000
2016-03-231765.001765.001765.001765.00100176500
2016-03-221754.001768.001754.001768.006001055100
2016-03-181730.001730.001716.001716.006001036600
2016-03-171752.001754.001730.001730.007001223200
2016-03-1600
2016-03-151770.001800.001770.001800.00200357000
2016-03-141765.001765.001765.001765.00200353000
2016-03-111804.001804.001801.001801.00400720800
2016-03-1000
2016-03-091840.001840.001840.001840.00100184000
2016-03-0800
2016-03-071815.001848.001815.001848.00300550800
2016-03-041848.001848.001848.001848.0010001848000
2016-03-031712.001728.001712.001728.00200344000
2016-03-021708.001729.001708.001728.007001201700
2016-03-011684.001705.001684.001705.007001182900
2016-02-2900
2016-02-2600
2016-02-251794.001794.001719.001720.00500874600
2016-02-241680.001720.001680.001720.008001355000
2016-02-231850.001850.001731.001740.00400706200
2016-02-221909.001909.001862.001862.00500945800
2016-02-191869.001869.001869.001869.00100186900
2016-02-181958.001958.001876.001909.0034006585500
2016-02-171659.001769.001659.001766.008001364900
2016-02-161696.001696.001696.001696.00300508800
2016-02-151735.001737.001735.001736.00400694300
2016-02-121735.001735.001735.001735.00100173500
2016-02-1000
2016-02-091695.001696.001695.001696.00300508600
2016-02-081855.001855.001855.001855.00200371000
2016-02-051856.001856.001855.001855.00200371100
2016-02-0400
2016-02-031873.001873.001873.001873.0031005806300
2016-02-021913.001913.001873.001873.00200378600
2016-02-011871.001871.001871.001871.00100187100
2016-01-291915.001915.001875.001891.00300568100
2016-01-2800
2016-01-271914.001915.001914.001915.00200382900
2016-01-2600
2016-01-251919.001920.001918.001919.007001343300
2016-01-221880.001880.001860.001860.007001312000
2016-01-211860.001861.001860.001860.0011002046200
2016-01-201930.001930.001860.001860.00500951000
2016-01-191902.001902.001890.001890.00400758300
2016-01-181900.001920.001900.001920.00200382000
2016-01-151895.001895.001895.001895.00100189500
2016-01-141850.001850.001850.001850.00300555000
2016-01-131900.001955.001900.001955.00400771000
2016-01-121860.001895.001855.001895.00400747000
2016-01-081871.001900.001871.001900.00300567100
2016-01-0700
2016-01-061885.001885.001885.001885.00200377000
2016-01-051951.001967.001885.001885.00400776800
2016-01-041911.001911.001911.001911.00200382200
2015-12-301951.001951.001911.001911.00300577300
2015-12-291911.001911.001911.001911.00100191100
2015-12-281851.001981.001851.001981.0017003170100
2015-12-251985.001985.001951.001951.0020003946900
2015-12-241991.001992.001988.001991.0021004179600
2015-12-221990.001990.001987.001990.00600011932900
2015-12-212050.002085.002050.002060.0021004336900
2015-12-181980.002070.001980.002070.0018003644900
2015-12-171979.001990.001979.001990.00300594900
2015-12-161930.001930.001930.001930.007001351000
2015-12-1500
2015-12-141960.001960.001960.001960.0010001960000
2015-12-112020.002020.001972.001972.00400803200
2015-12-102000.002000.001987.002000.00300598700
2015-12-091989.001990.001985.001985.00400795400
2015-12-081982.002016.001982.002016.00500994400
2015-12-071980.002020.001980.002020.00200400000
2015-12-041980.001980.001980.001980.00100198000
2015-12-032040.002040.002040.002040.00300612000
2015-12-022039.002039.001972.002020.0011002212300
2015-12-011980.001980.001970.001970.00300593000
2015-11-301991.001996.001991.001996.00500996500
2015-11-271998.001998.001990.001991.006001196600
2015-11-261997.001997.001994.001994.00400798400

   ※ 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