[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 
2017-07-211840.001840.001840.001840.00300552000
2017-07-201850.001850.001837.001837.009001663000
2017-07-191831.001837.001831.001837.00200366800
2017-07-181848.001848.001848.001848.00100184800
2017-07-141848.001848.001848.001848.00100184800
2017-07-131841.001841.001841.001841.00100184100
2017-07-121817.001817.001817.001817.00100181700
2017-07-111834.001834.001834.001834.00100183400
2017-07-101840.001840.001840.001840.00100184000
2017-07-071839.001839.001837.001837.00400735400
2017-07-061820.001820.001820.001820.00100182000
2017-07-0500
2017-07-041827.001827.001802.001802.00500905300
2017-07-0300
2017-06-3000
2017-06-291817.001817.001800.001817.0011001983400
2017-06-281817.001817.001817.001817.00200363400
2017-06-2700
2017-06-261836.001836.001815.001815.00300548700
2017-06-231819.001820.001819.001820.008001455900
2017-06-221834.001834.001818.001818.00200365200
2017-06-211840.001840.001815.001816.00400728700
2017-06-201810.001830.001810.001830.0016002899200
2017-06-191810.001810.001810.001810.00500905000
2017-06-161820.001820.001817.001817.00200363700
2017-06-151820.001820.001820.001820.00100182000
2017-06-1400
2017-06-131804.001804.001804.001804.0012002164800
2017-06-1200
2017-06-091804.001804.001804.001804.006001082400
2017-06-081804.001804.001803.001803.00300541000
2017-06-0700
2017-06-061804.001804.001804.001804.00100180400
2017-06-051802.001802.001802.001802.00100180200
2017-06-021829.001829.001829.001829.00200365800
2017-06-011800.001800.001800.001800.00100180000
2017-05-3100
2017-05-301800.001800.001800.001800.00300540000
2017-05-2900
2017-05-2600
2017-05-251830.001830.001800.001800.006001089200
2017-05-241806.001811.001806.001806.00500903500
2017-05-231819.001829.001803.001804.009001628800
2017-05-221839.001839.001819.001819.006001101400
2017-05-191820.001825.001820.001825.00200364500
2017-05-1800
2017-05-171817.001817.001817.001817.00100181700
2017-05-1600
2017-05-151813.001813.001813.001813.00100181300
2017-05-121813.001813.001813.001813.00500906500
2017-05-111810.001830.001810.001814.00400728400
2017-05-101791.001808.001790.001797.0018003226100
2017-05-091889.001889.001889.001889.00200377800
2017-05-081905.001905.001857.001859.008001495600
2017-05-021888.001888.001830.001830.00200371800
2017-05-0100
2017-04-2800
2017-04-271866.001866.001866.001866.00100186600
2017-04-2600
2017-04-251968.001987.001863.001866.0015002934300
2017-04-241810.001810.001810.001810.00200362000
2017-04-211809.001811.001809.001811.00200362000
2017-04-201881.001881.001809.001809.0016002988000
2017-04-191785.001810.001785.001810.008001439600
2017-04-181799.001799.001799.001799.00100179900
2017-04-171786.001786.001786.001786.00100178600
2017-04-141790.001790.001785.001785.00300536100
2017-04-131791.001791.001791.001791.00100179100
2017-04-1200
2017-04-111791.001791.001791.001791.00200358200
2017-04-1000
2017-04-071781.001781.001781.001781.00200356200
2017-04-061815.001815.001811.001811.006001087800
2017-04-051824.001824.001824.001824.0011002006400
2017-04-041869.001869.001824.001824.0014002558100
2017-04-031846.001846.001841.001841.00400737900
2017-03-311847.001847.001847.001847.00100184700
2017-03-3000
2017-03-291870.001870.001870.001870.009001683000
2017-03-281870.001870.001870.001870.008001496000
2017-03-271870.001870.001870.001870.008001496000
2017-03-2400
2017-03-2300
2017-03-221870.001870.001845.001845.0025004666600
2017-03-211876.001880.001876.001877.009001689200
2017-03-171880.001880.001880.001880.00200376000
2017-03-161880.001880.001880.001880.00100188000
2017-03-151885.001885.001885.001885.00300565500
2017-03-141890.001895.001890.001895.00200378500
2017-03-131890.001890.001890.001890.00100189000
2017-03-101882.001882.001882.001882.00100188200
2017-03-091886.001886.001886.001886.00200377200
2017-03-081886.001890.001886.001890.00300566600
2017-03-071890.001890.001890.001890.00100189000
2017-03-061880.001880.001880.001880.00200376000
2017-03-031880.001880.001880.001880.00200376000
2017-03-021910.001910.001890.001890.00200380000
2017-03-011879.001879.001878.001878.00300563600
2017-02-281888.001888.001888.001888.00100188800
2017-02-271910.001910.001910.001910.00400764000
2017-02-241876.001888.001876.001888.00200376400
2017-02-231872.001909.001872.001904.007001327900
2017-02-221880.001908.001872.001872.0015002831100
2017-02-211930.001930.001893.001900.0013002496700
2017-02-202155.002155.001873.001890.001220024934400
2017-02-171843.001845.001830.001845.007001289800
2017-02-161844.001844.001844.001844.00400737600
2017-02-151844.001844.001844.001844.00200368800
2017-02-1400
2017-02-131845.001845.001845.001845.00100184500
2017-02-101805.001805.001805.001805.00200361000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-031806.001806.001806.001806.00100180600
2017-02-021841.001841.001841.001841.00100184100
2017-02-0100
2017-01-3100
2017-01-3000
2017-01-271803.001804.001803.001804.00500901900
2017-01-261828.001828.001828.001828.00200365600
2017-01-251864.001864.001864.001864.0016002982400
2017-01-2400
2017-01-231802.001864.001802.001864.00300547600
2017-01-201865.001865.001865.001865.00400746000
2017-01-191800.001818.001800.001818.00200361800
2017-01-181783.001816.001783.001815.00500901700
2017-01-171822.001822.001809.001809.006001090400
2017-01-161829.001829.001801.001801.00300543100
2017-01-131829.001829.001829.001829.00100182900
2017-01-1200
2017-01-111864.001864.001864.001864.00100186400
2017-01-101828.001864.001819.001831.0011002019500
2017-01-061801.001868.001801.001868.006001114100
2017-01-051840.001840.001801.001801.00400732100
2017-01-041829.001830.001829.001830.00200365900
2016-12-301820.001829.001820.001829.008001457800
2016-12-291800.001800.001790.001790.00500898400
2016-12-281780.001805.001780.001805.009001605600
2016-12-271873.001873.001845.001870.008001492400
2016-12-261874.001886.001873.001886.0011002063400
2016-12-221871.001871.001871.001871.00400748400
2016-12-211882.001903.001882.001892.0011002078500
2016-12-201920.001922.001920.001922.006001152200
2016-12-191899.001899.001894.001898.009001706600
2016-12-161831.001869.001831.001868.00400743600
2016-12-151869.001869.001839.001840.0018003315400
2016-12-141855.001870.001855.001855.00400744900
2016-12-131851.001851.001851.001851.00100185100
2016-12-121870.001870.001869.001870.007001308600
2016-12-091879.001879.001879.001879.00300563700
2016-12-081840.001840.001840.001840.00400736000
2016-12-0700
2016-12-061838.001838.001838.001838.00300551400
2016-12-051860.001860.001860.001860.00200372000
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

   ※ 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