[9699 東証1部] 西尾レントオール 日足 時系列データ

[9699 東証1部] 西尾レントオール (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-213750.003780.003715.003730.0071200266347000
2017-07-203775.003860.003740.003750.00114300433740500
2017-07-193665.003665.003625.003635.0050700184461000
2017-07-183645.003685.003610.003680.0075500276032500
2017-07-143645.003670.003615.003655.0039900145496000
2017-07-133615.003645.003575.003630.0051200184674000
2017-07-123625.003650.003590.003615.0089000322354000
2017-07-113565.003635.003545.003625.0062100223248500
2017-07-103610.003610.003550.003565.0069600248775500
2017-07-073545.003655.003545.003580.0091100328049500
2017-07-063570.003635.003535.003550.00124100444060500
2017-07-053585.003585.003530.003570.0066400236437000
2017-07-043620.003660.003570.003585.0082600298648000
2017-07-033615.003620.003565.003590.0057100205055500
2017-06-303560.003620.003520.003580.00116700416798500
2017-06-293565.003580.003530.003575.0097100345098500
2017-06-283530.003550.003515.003530.0080300283923500
2017-06-273550.003585.003535.003545.0088100313504000
2017-06-263550.003555.003520.003525.0074100262453500
2017-06-233560.003580.003530.003540.0062300221430000
2017-06-223555.003685.003525.003535.00154800555747000
2017-06-213560.003570.003520.003545.0080700286526500
2017-06-203460.003660.003445.003575.00268400963075500
2017-06-193375.003465.003375.003430.0080000274665000
2017-06-163340.003375.003320.003370.00112300376793000
2017-06-153350.003395.003330.003355.0092900312465000
2017-06-143390.003415.003375.003390.0091800311881500
2017-06-133330.003420.003320.003405.0077200261567000
2017-06-123310.003470.003310.003365.00200900683501500
2017-06-093245.003345.003240.003300.00115000378791500
2017-06-083270.003290.003245.003260.0079900261269000
2017-06-073250.003280.003230.003270.0039900130171000
2017-06-063300.003305.003240.003245.0065500213989000
2017-06-053270.003360.003255.003310.00144200477801500
2017-06-023190.003275.003185.003275.0096100312380500
2017-06-013080.003165.003080.003160.00106800335449500
2017-05-313105.003110.003060.003095.00101200312238500
2017-05-303105.003110.003030.003105.00129800398985500
2017-05-293155.003155.003090.003105.00128500399738500
2017-05-263285.003310.003165.003165.0080400256706500
2017-05-253320.003345.003285.003295.0059700197964500
2017-05-243310.003330.003285.003315.0057100188976000
2017-05-233325.003325.003230.003260.0073400240563000
2017-05-223220.003295.003220.003275.0075300246339000
2017-05-193220.003225.003180.003195.0076400244494500
2017-05-183215.003245.003185.003220.0092500297653000
2017-05-173210.003245.003205.003235.0049100158499000
2017-05-163240.003270.003215.003250.0060800196976500
2017-05-153255.003260.003210.003240.0096200311492500
2017-05-123170.003295.003170.003280.00181800590752000
2017-05-113115.003165.003050.003165.00271600842011000
2017-05-103445.003475.003110.003110.00291600947525000
2017-05-093500.003540.003475.003480.0091200319128500
2017-05-083495.003540.003480.003500.0092900325548000
2017-05-023395.003455.003395.003435.0086400296547500
2017-05-013370.003405.003360.003395.0070700239534000
2017-04-283365.003385.003335.003370.0079800269130500
2017-04-273365.003385.003350.003375.0081700275686000
2017-04-263320.003375.003310.003365.00141800475046500
2017-04-253240.003315.003235.003305.0085000279923000
2017-04-243240.003260.003225.003245.0079000256474000
2017-04-213190.003225.003185.003210.0061400196725500
2017-04-203210.003210.003165.003190.0085100270967500
2017-04-193100.003235.003100.003220.00163900525878000
2017-04-183060.003130.003060.003115.00109400339230500
2017-04-172975.003020.002955.003015.0067200201219900
2017-04-143030.003055.002995.003005.0052500158367900
2017-04-133045.003070.003030.003045.0066800203799500
2017-04-123140.003140.003075.003100.0062100192553000
2017-04-113165.003190.003150.003160.0077400245446000
2017-04-103140.003185.003120.003165.0068900218131000
2017-04-073065.003155.003060.003140.00112900351882000
2017-04-063075.003100.003025.003030.00114700349776000
2017-04-053155.003165.003080.003100.0066100205697500
2017-04-043140.003150.003105.003130.0083500261328500
2017-04-033135.003165.003085.003140.0064500202091500
2017-03-313220.003250.003130.003130.00102500326219500
2017-03-303225.003260.003180.003190.0066800214743500
2017-03-293280.003295.003195.003225.0069500224342000
2017-03-283205.003275.003200.003265.0079100256942500
2017-03-273190.003210.003150.003165.0056400178702500
2017-03-243220.003250.003195.003230.0050500162967500
2017-03-233215.003215.003190.003205.0047500152205500
2017-03-223260.003265.003200.003205.0080300258852500
2017-03-213320.003330.003290.003315.0075200249352000
2017-03-173285.003305.003255.003300.0075100246835500
2017-03-163290.003350.003270.003310.00144500480003000
2017-03-153325.003340.003305.003315.0093000308849000
2017-03-143325.003350.003285.003315.00135100448104500
2017-03-133215.003310.003200.003295.00161000529161500
2017-03-103200.003215.003180.003185.0078800251747500
2017-03-093195.003205.003175.003175.0040800129788500
2017-03-083190.003215.003175.003195.0054100172758500
2017-03-073220.003230.003200.003205.0044300142245500
2017-03-063250.003260.003205.003240.0058300188863000
2017-03-033295.003300.003225.003230.0062700203977000
2017-03-023295.003300.003255.003285.0059000193560000
2017-03-013250.003265.003215.003245.0067600218935000
2017-02-283210.003285.003210.003255.0077200251875000
2017-02-273250.003255.003170.003210.00120600387241500
2017-02-243295.003305.003250.003275.00129200423065500
2017-02-233375.003390.003315.003315.00118500394698500
2017-02-223470.003475.003390.003410.0066400226769000
2017-02-213340.003465.003325.003450.00120900413375500
2017-02-203300.003300.003265.003300.0031800104755000
2017-02-173320.003320.003285.003305.0046900155043000
2017-02-163415.003430.003335.003350.0071100239156000
2017-02-153400.003465.003390.003400.00103700354120500
2017-02-143360.003390.003330.003330.0089400300483500
2017-02-133360.003380.003330.003340.0072900243601500
2017-02-103320.003350.003310.003330.0091400304150500
2017-02-093270.003285.003235.003265.0066600217544000
2017-02-083265.003290.003240.003285.0083100272057000
2017-02-073235.003295.003200.003255.00104600340795500
2017-02-063255.003285.003195.003255.0098100318614500
2017-02-033180.003215.003175.003190.0044500142303500
2017-02-023285.003285.003175.003180.0051800166475000
2017-02-013225.003260.003215.003250.0065100211409500
2017-01-313260.003265.003225.003225.0065300211724000
2017-01-303300.003300.003265.003295.0071100233970500
2017-01-273340.003350.003295.003320.0079100262400000
2017-01-263370.003375.003300.003335.0048600162241000
2017-01-253380.003385.003330.003355.0063400212591500
2017-01-243345.003380.003325.003335.0048900163491500
2017-01-233435.003435.003340.003345.0078300264175000
2017-01-203430.003455.003390.003435.0073500251087500
2017-01-193440.003450.003370.003425.0073600250376000
2017-01-183405.003415.003325.003405.0063400214092500
2017-01-173460.003480.003405.003405.0061700211991500
2017-01-163485.003500.003455.003470.0043200150206000
2017-01-133485.003530.003485.003510.0068700240830500
2017-01-123585.003585.003485.003525.0036800129731500
2017-01-113565.003595.003560.003565.0038000135721500
2017-01-103620.003645.003550.003565.0094600338808000
2017-01-063585.003670.003585.003640.00152700555673500
2017-01-053630.003635.003545.003585.00158500566510500
2017-01-043630.003730.003615.003675.00119000437608000
2016-12-303680.003680.003580.003590.0059700215636000
2016-12-293655.003720.003625.003680.00107700396480000
2016-12-283610.003695.003580.003665.00103000373753500
2016-12-273600.003670.003570.003590.00107500388873000
2016-12-263595.003630.003570.003605.00104400376873000
2016-12-223535.003565.003480.003540.00146400516220000
2016-12-213515.003600.003475.003490.00141200497656500
2016-12-203420.003465.003375.003465.0066500227882500
2016-12-193455.003455.003390.003420.0048700166505500
2016-12-163400.003460.003395.003455.0094900326375500
2016-12-153290.003380.003275.003365.0086900291491000
2016-12-143295.003305.003250.003275.0048500159040500
2016-12-133250.003290.003180.003280.0089500290334000
2016-12-123185.003255.003160.003250.00107300345355000
2016-12-093060.003140.003060.003140.0072600225432000
2016-12-083100.003115.003025.003090.0056300172689500
2016-12-073035.003075.002995.003075.0056700172144100
2016-12-063025.003040.002990.003005.0074500224230000
2016-12-052979.002983.002938.002972.0054100160388400
2016-12-022995.003025.002968.002990.0047600142529000
2016-12-013065.003075.003005.003030.0080100242474500
2016-11-302988.003070.002972.003060.0071500216694300
2016-11-292985.002994.002948.002988.0044700132940500
2016-11-282959.003010.002946.002995.0038500114837900
2016-11-253010.003030.002934.002959.0076900228178700
2016-11-243065.003065.002963.002989.0039400117932900
2016-11-222954.003030.002951.003010.0059900179910500
2016-11-212983.002994.002894.002954.00121100357726400
2016-11-183030.003060.002972.003005.0062600188796400
2016-11-172975.002996.002905.002990.0051800153399200
2016-11-162885.003005.002826.002998.00111500328770800
2016-11-152876.002882.002781.002857.0073900210268600
2016-11-142787.002970.002787.002865.00109100315473300
2016-11-112900.002986.002764.002787.00148000422641000
2016-11-103175.003175.002769.002784.00168800497854100
2016-11-093165.003165.002874.002915.0067600201866400
2016-11-083085.003125.003065.003115.0037600116338000
2016-11-073080.003095.003045.003070.0035000107375000
2016-11-043045.003045.002977.003025.0042300127513000
2016-11-023120.003120.003055.003070.002700083131000
2016-11-013175.003205.003140.003175.0033700107099500
2016-10-313195.003220.003160.003175.0032400103174000
2016-10-283185.003195.003155.003195.0045600145172500
2016-10-273130.003170.003125.003160.002520079442000
2016-10-263085.003125.003060.003125.002440075862500
2016-10-253125.003125.003080.003105.002660082426500
2016-10-243115.003160.003100.003125.0037500117408000
2016-10-213075.003130.003045.003125.0036300112557000
2016-10-203060.003125.003045.003110.0032600100558500
2016-10-193095.003095.003025.003060.0041600126979000
2016-10-183035.003110.003030.003095.0037300114797500
2016-10-173015.003060.003000.003030.0036700111189000
2016-10-142973.003015.002967.003015.002200065849400
2016-10-133000.003005.002935.002971.002050060774000
2016-10-123005.003030.002980.002988.0062900189053800
2016-10-112980.003075.002980.003065.0033600102232400
2016-10-072991.003015.002978.003010.001890056640500
2016-10-063000.003015.002970.002991.0048900146169300
2016-10-052950.003015.002950.002988.0065300195192400
2016-10-042895.002955.002891.002950.003380099344700
2016-10-032987.002987.002877.002892.003320096457300
2016-09-302916.002984.002913.002957.0064900192018100
2016-09-292930.003020.002928.002997.0077800233218600
2016-09-282848.002932.002833.002914.0064700187276900
2016-09-272809.002875.002748.002871.0064200180887400
2016-09-262814.002843.002787.002827.003050086341400
2016-09-232798.002821.002774.002818.0039900111840800
2016-09-212716.002802.002660.002798.0042800117685400
2016-09-202727.002776.002711.002717.003120085262400
2016-09-162702.002757.002702.002731.0057600157155000
2016-09-152691.002720.002670.002699.001940052345800
2016-09-142721.002736.002691.002710.002350063747700
2016-09-132765.002766.002724.002734.002230061164700
2016-09-122708.002830.002692.002745.0059900165272800
2016-09-092729.002760.002715.002732.0053400146171600
2016-09-082700.002721.002672.002683.002160058131400
2016-09-072644.002732.002635.002723.0050500135976000
2016-09-062645.002682.002624.002677.002930078169600
2016-09-052663.002670.002631.002638.001980052512200
2016-09-022587.002649.002577.002633.0042500111554600
2016-09-012553.002600.002536.002598.003480089945400
2016-08-312500.002561.002490.002556.0040500102772600
2016-08-302473.002496.002468.002490.002120052677500
2016-08-292417.002480.002417.002473.003040074857900
2016-08-262405.002405.002343.002367.002830067173700
2016-08-252436.002451.002417.002423.002130051746500
2016-08-242415.002467.002408.002429.001900046353900
2016-08-232429.002466.002411.002415.002760066998000
2016-08-222449.002475.002409.002443.003570086924700
2016-08-192438.002472.002438.002449.002850069952200
2016-08-182461.002481.002440.002451.003490085797600
2016-08-172462.002507.002452.002505.003590089141400
2016-08-162505.002547.002486.002486.0045500114166200
2016-08-152530.002548.002491.002524.001590040136000
2016-08-122500.002540.002459.002524.0081700205609500
2016-08-102500.002518.002466.002504.003640090879800
2016-08-092469.002506.002445.002506.0046700116291200
2016-08-082453.002470.002424.002453.0072800177926300
2016-08-052380.002520.002380.002464.00149400368579300
2016-08-042326.002421.002251.002373.00257700603929900
2016-08-032369.002441.002345.002376.0073300174756000
2016-08-022432.002468.002410.002441.003000073311600
2016-08-012482.002482.002425.002452.002760067631900
2016-07-292517.002517.002417.002501.0051900128061800
2016-07-282512.002523.002482.002517.003040076181500
2016-07-272492.002530.002467.002495.0041200102900600
2016-07-262528.002528.002469.002492.0050900127132500
2016-07-252486.002550.002486.002535.0062900158791100
2016-07-222480.002495.002454.002466.0042800105886500
2016-07-212400.002514.002399.002506.00134200332437800
2016-07-202351.002364.002317.002361.002370055484200
2016-07-192345.002372.002279.002369.0074900175482900
2016-07-152333.002360.002300.002333.0080400187192100

   ※ 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