[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 
2017-12-131881.001882.001881.001881.00500940700
2017-12-121881.001881.001881.001881.00500940500
2017-12-111880.001881.001875.001880.0010001879600
2017-12-081936.001936.001880.001880.0028005319200
2017-12-071883.001883.001883.001883.00100188300
2017-12-061920.001920.001883.001885.00400760800
2017-12-051881.001881.001881.001881.00400752400
2017-12-041934.001934.001900.001900.00400767100
2017-12-011900.001910.001900.001900.0013002472000
2017-11-301875.001900.001875.001900.008001512800
2017-11-291889.001900.001889.001900.007001325200
2017-11-281885.001885.001880.001880.00300565000
2017-11-271884.001884.001852.001865.0017003171100
2017-11-241852.001852.001852.001852.007001296400
2017-11-2200
2017-11-211887.001887.001886.001886.00200377300
2017-11-201897.001897.001860.001868.0017003184100
2017-11-171865.001879.001855.001857.0015002796400
2017-11-161876.001876.001864.001865.008001495600
2017-11-151868.001880.001868.001875.0013002434600
2017-11-141868.001868.001868.001868.00100186800
2017-11-131873.001873.001863.001868.0012002243900
2017-11-101889.001893.001871.001893.0013002452000
2017-11-091871.001871.001871.001871.00300561300
2017-11-081873.001873.001872.001872.006001123400
2017-11-071890.001890.001871.001871.00200376100
2017-11-061871.001871.001871.001871.007001309700
2017-11-021890.001890.001870.001870.00200376000
2017-11-011880.001880.001879.001879.00300563800
2017-10-311875.001875.001875.001875.00100187500
2017-10-301862.001862.001862.001862.00500931000
2017-10-271862.001862.001862.001862.00100186200
2017-10-261893.001893.001871.001871.00300563500
2017-10-251893.001893.001893.001893.00300567900
2017-10-241860.001880.001855.001880.0013002435300
2017-10-231860.001860.001860.001860.00100186000
2017-10-201860.001860.001855.001860.0012002231000
2017-10-191850.001850.001850.001850.00100185000
2017-10-181859.001859.001848.001858.00300556500
2017-10-171840.001850.001840.001850.0011002034000
2017-10-1600
2017-10-1300
2017-10-121850.001850.001850.001850.0010001850000
2017-10-111851.001851.001851.001851.007001295700
2017-10-101853.001853.001853.001853.00100185300
2017-10-0600
2017-10-051850.001850.001850.001850.00100185000
2017-10-041830.001830.001830.001830.00100183000
2017-10-031859.001860.001821.001821.007001283500
2017-10-0200
2017-09-291839.001839.001820.001820.006001094000
2017-09-281820.001820.001820.001820.00200364000
2017-09-271838.001838.001838.001838.00100183800
2017-09-2600
2017-09-251839.001839.001839.001839.00400735600
2017-09-221828.001828.001828.001828.00200365600
2017-09-211812.001825.001812.001816.00500910200
2017-09-201820.001820.001812.001819.008001454400
2017-09-191805.001817.001805.001817.007001267000
2017-09-151808.001808.001808.001808.00500904000
2017-09-141800.001800.001800.001800.00100180000
2017-09-131800.001800.001785.001786.00500894100
2017-09-1200
2017-09-111784.001784.001784.001784.00200356800
2017-09-081800.001800.001781.001781.008001436600
2017-09-0700
2017-09-061800.001800.001800.001800.007001260000
2017-09-0500
2017-09-041821.001821.001800.001818.008001445600
2017-09-0100
2017-08-311805.001805.001805.001805.00100180500
2017-08-301802.001803.001802.001803.006001081700
2017-08-291800.001800.001800.001800.00100180000
2017-08-281810.001810.001810.001810.00100181000
2017-08-251800.001800.001800.001800.00400720000
2017-08-241800.001800.001800.001800.00300540000
2017-08-2300
2017-08-2200
2017-08-211834.001834.001820.001820.00500915600
2017-08-181806.001806.001806.001806.00300541800
2017-08-171815.001820.001815.001820.00300545000
2017-08-161820.001820.001820.001820.00100182000
2017-08-1500
2017-08-141820.001820.001820.001820.00500910000
2017-08-101831.001831.001831.001831.00100183100
2017-08-091876.001876.001875.001875.00200375100
2017-08-081838.001875.001838.001875.00300555100
2017-08-0700
2017-08-041860.001860.001860.001860.00100186000
2017-08-031834.001875.001831.001875.007001304000
2017-08-021866.001866.001866.001866.00200373200
2017-08-011832.001832.001832.001832.00100183200
2017-07-311842.001842.001842.001842.00100184200
2017-07-281840.001840.001840.001840.006001104000
2017-07-271880.001880.001880.001880.00100188000
2017-07-261927.001927.001920.001920.00500962100
2017-07-251920.001920.001920.001920.00200384000
2017-07-241840.001940.001840.001930.0013002440800
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

   ※ 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。 

Twitter