[9699 大証1部] 西尾レント 日足 時系列データ

[9699 大証1部] 西尾レント (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-122300.002359.002288.002350.00141900330169100
2013-07-112200.002300.002198.002289.00131400297497100
2013-07-102210.002245.002192.002218.0071700159278800
2013-07-092208.002237.002173.002207.0072700160918200
2013-07-082240.002280.002158.002190.00130400290150100
2013-07-052132.002200.002132.002200.0077700169302700
2013-07-042158.002195.002101.002131.0070600151270100
2013-07-032179.002200.002128.002157.00100100217139700
2013-07-022100.002175.002080.002175.00175700375212200
2013-07-011984.002082.001980.002075.00114100232279800
2013-06-281910.001984.001902.001984.0067300131860300
2013-06-271876.001890.001800.001880.003430063274700
2013-06-261945.001950.001855.001856.003900073586300
2013-06-251978.001980.001845.001944.0079300151507100
2013-06-241989.001998.001944.001978.003710073336000
2013-06-211900.001972.001900.001972.0057400110596800
2013-06-201945.001986.001924.001967.003830074564600
2013-06-191973.002000.001932.001955.0058000114370400
2013-06-181919.001971.001888.001964.004680090789600
2013-06-171874.001914.001852.001891.003360063569900
2013-06-141910.001920.001851.001851.003110058457200
2013-06-131907.001922.001851.001860.004620087046000
2013-06-121918.001983.001900.001964.005090098508500
2013-06-111919.001959.001900.001958.005180099842900
2013-06-101950.001960.001888.001905.0080700154180000
2013-06-071800.001863.001777.001809.00106400192749200
2013-06-061970.001991.001855.001920.00136000261646400
2013-06-052095.002141.002015.002015.0082800171984900
2013-06-042021.002100.001996.002100.0088800181071600
2013-06-032016.002159.002002.002058.00121400251755000
2013-05-312115.002135.002018.002066.00109200225264700
2013-05-302170.002197.002045.002098.00110600234949000
2013-05-292160.002195.002132.002190.0091800198645500
2013-05-282000.002140.001998.002125.0088500184559100
2013-05-272051.002064.001980.002041.0080300162584200
2013-05-242120.002205.001990.002113.00143400304573700
2013-05-232289.002296.002076.002113.00159700345417000
2013-05-222311.002316.002252.002280.00127000289259100
2013-05-212328.002349.002238.002261.00144400331919600
2013-05-202200.002328.002180.002318.00205800465956100
2013-05-172000.002194.001951.002141.00206900436319700
2013-05-162060.002100.001911.002036.00231800469486000
2013-05-152290.002290.002070.002120.00188600413550300
2013-05-142350.002350.002209.002213.00138500312609500
2013-05-132378.002389.002351.002352.0053900128014200
2013-05-102384.002431.002331.002362.00100800239375100
2013-05-092560.002561.002368.002384.00188900469893600
2013-05-082300.002425.002285.002369.00138000325855300
2013-05-072180.002268.002171.002267.00105700234438600
2013-05-022130.002163.002111.002150.00102800220765800
2013-05-012135.002173.002120.002130.0047800102535300
2013-04-302070.002133.002070.002114.004250089792800
2013-04-262126.002130.002063.002069.0073500154527500
2013-04-252100.002160.002100.002118.00123900264265400
2013-04-242040.002081.002020.002063.0064400131832300
2013-04-232000.002045.001999.002044.00116000234200200
2013-04-221950.001996.001944.001996.0066400131071400
2013-04-191905.001957.001905.001949.004720091205100
2013-04-181932.001945.001918.001920.004770092171500
2013-04-171934.001947.001918.001945.003710071669100
2013-04-161900.001936.001880.001921.004630088859600
2013-04-151940.001969.001922.001945.0058600113915300
2013-04-121936.001975.001936.001966.0078500153261500
2013-04-111950.001950.001912.001936.00106200205985900
2013-04-101900.001926.001893.001926.00141000268616500
2013-04-091870.001875.001826.001872.0069600128692300
2013-04-081800.001865.001800.001845.0085400156751000
2013-04-051731.001778.001717.001767.00103400181255200
2013-04-041677.001717.001649.001717.005360090794400
2013-04-031688.001694.001646.001690.005290088683800
2013-04-021552.001676.001543.001639.0067900109574400
2013-04-011700.001700.001632.001632.0060100100639500
2013-03-291717.001717.001690.001700.0060200102517600
2013-03-281728.001740.001684.001713.0093300159449100
2013-03-271680.001750.001680.001750.0072300124038400
2013-03-261665.001696.001658.001680.0064200107353600
2013-03-251700.001726.001663.001672.0060500102494700
2013-03-221690.001728.001663.001671.0083300140821800
2013-03-211735.001735.001702.001730.0066900114946900
2013-03-191724.001749.001720.001723.005500095315900
2013-03-181745.001745.001704.001730.0063600109897600
2013-03-151720.001738.001667.001709.00152200258364900
2013-03-141660.001700.001640.001700.00132200221053100
2013-03-131571.001660.001554.001625.00178800288807500
2013-03-121605.001615.001558.001581.006220098548000
2013-03-111505.001612.001505.001598.00164200259053000
2013-03-081481.001494.001474.001493.001850027447400
2013-03-071497.001497.001465.001481.001750025996900
2013-03-061482.001490.001461.001477.005630083032300
2013-03-051460.001488.001450.001476.0077900114731700
2013-03-041430.001452.001422.001440.005510079404700
2013-03-011407.001413.001396.001409.004450062673000
2013-02-281405.001430.001388.001407.004130058287200
2013-02-271390.001410.001353.001404.003030042096500
2013-02-261384.001407.001370.001389.001850025731100
2013-02-251405.001435.001384.001409.003810053701600
2013-02-221400.001400.001340.001383.006110083599000
2013-02-211400.001422.001394.001409.00110100155303800
2013-02-201345.001400.001345.001386.0094200129549400
2013-02-191298.001343.001295.001335.0089500117916100
2013-02-181219.001300.001218.001290.004630058518500
2013-02-151263.001263.001217.001247.003510043448600
2013-02-141292.001292.001233.001248.0088100111123100
2013-02-131340.001340.001305.001312.003130041216100
2013-02-121362.001395.001322.001340.005300071322300
2013-02-081389.001400.001380.001390.003090043076700
2013-02-071393.001393.001370.001374.002020027808400
2013-02-061390.001396.001384.001394.002560035588500
2013-02-051389.001397.001378.001392.002100029140500
2013-02-041369.001397.001368.001394.003300045663200
2013-02-011358.001360.001350.001355.002400032515500
2013-01-311335.001357.001332.001348.004500060555200
2013-01-301334.001355.001324.001328.003890052155800
2013-01-291300.001333.001299.001321.005120067325400
2013-01-281291.001304.001271.001300.006920089236700
2013-01-251275.001298.001267.001277.004230054254100
2013-01-241213.001275.001210.001261.003240040568800
2013-01-231266.001267.001246.001258.004010050513100
2013-01-221285.001290.001245.001266.003950049923800
2013-01-211286.001288.001248.001285.002750034890200
2013-01-181297.001297.001260.001286.001690021683400
2013-01-171256.001276.001217.001255.004070050752200
2013-01-161291.001294.001260.001263.004300055244700
2013-01-151305.001310.001278.001294.003800049276300
2013-01-111295.001319.001295.001298.003250042319900
2013-01-101307.001319.001295.001301.003020039391300
2013-01-091268.001307.001268.001296.003130040538600
2013-01-081288.001351.001282.001291.007130093065400
2013-01-071257.001330.001257.001310.00165700213569700
2013-01-041250.001250.001224.001233.007400091467800
2012-12-281175.001205.001175.001205.00113900135166600
2012-12-271175.001200.001151.001175.00110800130042000
2012-12-261100.001175.001096.001175.00108000122594800
2012-12-251100.001102.001085.001095.003320036313800
2012-12-211104.001138.001086.001104.002600028734500
2012-12-201090.001109.001063.001107.00114500124132700
2012-12-191129.001129.001077.001115.007570083160800
2012-12-181065.001124.001065.001109.00107900118583600
2012-12-171052.001072.001040.001062.004840051300200
2012-12-141051.001057.001041.001053.001450015262200
2012-12-131064.001068.001034.001057.002620027775100
2012-12-121032.001063.001032.001055.004660048930900
2012-12-111072.001077.001027.001031.005880061421300
2012-12-101070.001095.001053.001071.005840062749200
2012-12-071036.001080.001035.001071.009300098735500
2012-12-061005.001050.001005.001039.006360065632800
2012-12-051009.001010.001000.001003.002360023750500
2012-12-041005.001010.00995.001001.003530035469300
2012-12-03994.001009.00982.00998.004610046033600
2012-11-30985.00985.00975.00982.001610015766100
2012-11-29955.00978.00955.00978.001880018247800
2012-11-28955.00967.00955.00955.003020028965000
2012-11-27950.00974.00950.00969.004090039277300
2012-11-26961.00971.00961.00965.0074007142800
2012-11-22972.00978.00960.00961.001780017284100
2012-11-21952.00980.00952.00972.001830017782100
2012-11-20946.00969.00927.00952.003900037292600
2012-11-19980.00985.00970.00975.004140040503900
2012-11-16989.001015.00970.00981.00119300118040300
2012-11-15987.00999.00970.00999.00113900112258400
2012-11-14920.00959.00917.00959.002400022369400
2012-11-13967.00974.00950.00955.002840027268900
2012-11-12975.00975.00960.00967.001420013707900
2012-11-09970.00970.00959.00969.001380013308300
2012-11-08960.00981.00960.00976.001580015337300
2012-11-07975.00990.00975.00985.002940028925500
2012-11-06982.00985.00969.00975.001240012082700
2012-11-05977.00988.00970.00982.003800037300100
2012-11-02990.00994.00971.00973.003180031223000
2012-11-01963.00990.00949.00988.004890047554500
2012-10-31960.00962.00914.00948.002320022101400
2012-10-30985.00985.00970.00970.001040010172100
2012-10-29990.00991.00972.00985.002790027435700
2012-10-26975.00988.00956.00986.003850037596400
2012-10-25982.00995.00974.00995.003520034749100
2012-10-24965.00996.00960.00996.005760056165700
2012-10-23952.00964.00951.00964.006810065142900
2012-10-22922.00959.00917.00959.005410050611300
2012-10-19933.00944.00921.00922.004630043255700
2012-10-18906.00930.00899.00927.007660070438000
2012-10-17884.00907.00882.00897.003850034476800
2012-10-16880.00880.00873.00878.001630014301900
2012-10-15870.00878.00864.00873.001570013680200
2012-10-12870.00878.00853.00870.002330020210900
2012-10-11858.00867.00851.00867.002440020945500
2012-10-10865.00880.00854.00868.003230028034700
2012-10-09865.00878.00864.00870.002830024623200
2012-10-05865.00873.00860.00868.003440029783200
2012-10-04838.00876.00837.00876.002010017093300
2012-10-03865.00865.00832.00837.003250027758100
2012-10-02860.00865.00850.00865.004340037062300
2012-10-01882.00882.00848.00851.005170044575200
2012-09-28882.00887.00871.00882.002090018375000
2012-09-27863.00882.00863.00882.00110009611600
2012-09-26890.00890.00877.00881.002300020274600
2012-09-25900.00905.00892.00905.002250020209200
2012-09-24921.00921.00896.00907.002580023347500
2012-09-21898.00924.00898.00921.003500031915300
2012-09-20905.00912.00880.00898.002590023205100
2012-09-19875.00901.00870.00901.002810024906900
2012-09-18849.00873.00842.00873.003270028031800
2012-09-14835.00858.00835.00853.004170035292200
2012-09-13831.00839.00830.00830.004170034736100
2012-09-12832.00850.00825.00850.002420020157500
2012-09-11860.00860.00822.00836.003810031806000
2012-09-10870.00873.00861.00865.00100008655000
2012-09-07850.00872.00836.00865.001910016289300
2012-09-06831.00849.00798.00846.005820047986300
2012-09-05873.00873.00845.00851.001520012975100
2012-09-04850.00863.00849.00863.001780015214100
2012-09-03844.00865.00844.00854.001310011158000
2012-08-31877.00895.00862.00871.001800015823500
2012-08-30917.00918.00898.00900.001980017962700
2012-08-29923.00924.00912.00917.004330039706900
2012-08-28930.00930.00917.00923.002680024679600
2012-08-27922.00930.00922.00930.001140010558500
2012-08-24927.00933.00922.00932.001950018101800
2012-08-23918.00930.00912.00930.004120037857200
2012-08-22934.00935.00917.00926.001600014779500
2012-08-21920.00935.00915.00934.002340021554300
2012-08-20923.00925.00916.00916.002300021182600
2012-08-17915.00925.00914.00923.001350012385300
2012-08-16912.00935.00905.00922.002680024743800
2012-08-15923.00930.00911.00914.001140010488400
2012-08-14947.00947.00920.00936.001140010631800
2012-08-13923.00969.00920.00934.003930036851200
2012-08-10946.00967.00941.00966.002390022902900
2012-08-09940.00946.00931.00936.002300021597100
2012-08-08935.00946.00925.00946.0077007238100
2012-08-07927.00941.00921.00941.002310021397800
2012-08-06929.00929.00913.00923.003450031783900
2012-08-03919.00930.00915.00922.001390012800500
2012-08-02923.00934.00917.00934.002600024072400
2012-08-01939.00961.00924.00950.001650015591600
2012-07-31897.00944.00897.00944.001500013839000
2012-07-30899.00901.00887.00897.003640032593700
2012-07-27893.00899.00880.00897.003130027956400
2012-07-26883.00908.00880.00892.00110009835700
2012-07-25886.00895.00877.00891.002490022095400
2012-07-24912.00913.00890.00901.004420039751300
2012-07-23908.00928.00908.00914.002840025973600
2012-07-20915.00925.00902.00908.001240011325900
2012-07-19885.00917.00885.00914.003650032962400
2012-07-18880.00890.00873.00874.002430021420000
2012-07-17889.00901.00882.00886.002050018250600
2012-07-13914.00914.00873.00882.004430039280100
2012-07-12930.00930.00909.00914.002800025812000
2012-07-11955.00955.00923.00944.003350031579500
2012-07-10955.00958.00948.00955.001750016672700
2012-07-09955.00962.00947.00955.001530014549600

   ※ 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