[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 
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
2016-07-142275.002305.002261.002299.003790086717000
2016-07-132400.002400.002252.002267.00107600247119300
2016-07-122233.002346.002233.002323.00129500299626600
2016-07-112073.002186.002051.002175.0068700147970600
2016-07-082065.002093.002023.002023.004770097712800
2016-07-072072.002101.002047.002064.0059800123998400
2016-07-062070.002088.002017.002070.0094200192623500
2016-07-052136.002145.002096.002110.003090065276800
2016-07-042120.002164.002096.002138.0047800102047200
2016-07-012121.002175.002110.002152.0074100158793400
2016-06-302171.002181.002080.002082.0081300171824000
2016-06-292089.002157.002071.002130.0054700116060300
2016-06-282080.002084.002010.002068.0055100113504600
2016-06-272089.002120.002084.002091.003790079565100
2016-06-242300.002328.002047.002055.0094300202650900
2016-06-232256.002293.002256.002293.003640082849000
2016-06-222298.002298.002236.002256.0046500105025400
2016-06-212292.002303.002250.002298.002690061508000
2016-06-202249.002297.002247.002293.004200095755100
2016-06-172217.002241.002188.002207.0076400168899000
2016-06-162292.002294.002182.002184.0088900197558400
2016-06-152266.002324.002257.002293.0058800134518100
2016-06-142367.002376.002253.002262.00114900262265300
2016-06-132370.002422.002367.002387.00157800377536500
2016-06-102446.002446.002405.002436.0077400188135300
2016-06-092433.002465.002430.002450.0046500113884800
2016-06-082459.002463.002412.002439.0055100134143400
2016-06-072471.002476.002436.002461.0071300175171300
2016-06-062428.002430.002393.002408.0053700129270700
2016-06-032442.002469.002418.002433.0058000141581400
2016-06-022455.002479.002430.002435.0082900202466400
2016-06-012505.002513.002459.002476.0042300105206000
2016-05-312456.002511.002443.002510.0092900230944000
2016-05-302490.002506.002428.002456.00136200334573400
2016-05-272481.002495.002473.002487.0040600100959100
2016-05-262500.002502.002466.002480.0057900143663100
2016-05-252505.002507.002471.002476.0045900114162200
2016-05-242542.002542.002457.002469.00148500368642600
2016-05-232563.002563.002500.002546.0082400209028300
2016-05-202495.002581.002474.002563.00122700313368500
2016-05-192508.002540.002470.002493.0054600136213300
2016-05-182550.002565.002451.002462.00152800379198300
2016-05-172531.002567.002516.002563.0079800203209400
2016-05-162503.002544.002483.002495.0075700189763200
2016-05-132560.002579.002503.002504.00167800426411000
2016-05-122460.002578.002444.002573.00206100518352300
2016-05-112839.002860.002440.002442.00285500743819200
2016-05-102731.002800.002711.002784.0076500211655400
2016-05-092727.002747.002704.002728.0076800209744500
2016-05-062794.002794.002719.002738.0093600256546100
2016-05-022792.002841.002774.002829.0079100222113700
2016-04-282950.003045.002880.002892.00123500363891800
2016-04-272923.002953.002894.002923.00116700341051600
2016-04-263015.003030.002926.002953.0096200285726000
2016-04-253040.003050.002999.003015.0095200287719800
2016-04-223175.003175.003035.003095.00123100381914500
2016-04-213040.003250.003025.003210.00221700705196000
2016-04-203075.003110.002992.003005.0089100271006000
2016-04-193045.003100.002994.003080.00255000779869200
2016-04-182994.003115.002862.003055.004419001317720600
2016-04-152747.002890.002708.002747.00245400681767900
2016-04-142687.002687.002590.002678.0067300177345800
2016-04-132550.002607.002515.002603.0047900123060900
2016-04-122478.002543.002478.002512.0047800119897700
2016-04-112498.002516.002414.002478.003710091067500
2016-04-082405.002534.002390.002501.0043800108136000
2016-04-072464.002516.002422.002465.0064300158447200
2016-04-062455.002497.002413.002463.0066900164249000
2016-04-052581.002608.002453.002455.0050700126679500
2016-04-042545.002668.002538.002586.0080900210281900
2016-04-012702.002708.002542.002543.00101000260800600
2016-03-312746.002750.002664.002666.0059700161103600
2016-03-302706.002768.002681.002725.0082100224710700
2016-03-292666.002723.002659.002712.0061000164416800
2016-03-282650.002694.002590.002666.0071800188977600
2016-03-252633.002649.002592.002642.00100400263579500
2016-03-242610.002620.002580.002600.0051900135068100
2016-03-232633.002658.002566.002608.0064300167762500
2016-03-222600.002647.002552.002612.00108800282262100
2016-03-182567.002619.002507.002553.0081300207150200
2016-03-172591.002638.002530.002563.0085200220567400
2016-03-162542.002570.002501.002541.00109000277779400
2016-03-152533.002597.002533.002550.0088700227415500
2016-03-142438.002579.002411.002550.00184900465749300
2016-03-112388.002487.002366.002460.00108400264030400
2016-03-102402.002439.002396.002433.0091900222684500
2016-03-092380.002399.002304.002372.00166900393782900
2016-03-082513.002513.002363.002388.00335200808060100
2016-03-072655.002664.002546.002563.0091400236072900
2016-03-042607.002694.002601.002658.0073300194803400
2016-03-032555.002609.002531.002604.0065500169115100
2016-03-022551.002581.002504.002554.00105200268098100
2016-03-012503.002530.002396.002467.00100300246564100
2016-02-292581.002599.002502.002503.0062100159082000
2016-02-262546.002571.002506.002552.003610092193600
2016-02-252476.002535.002444.002526.0091300227195300
2016-02-242533.002590.002458.002463.0087200218565500
2016-02-232630.002663.002530.002533.0044100113318800
2016-02-222593.002642.002561.002598.003450089756200
2016-02-192592.002615.002545.002593.0041700107361200
2016-02-182697.002697.002600.002615.0066100173877500
2016-02-172597.002705.002557.002614.0085800225647100
2016-02-162676.002772.002573.002597.00148600393296700
2016-02-152700.002722.002582.002696.0071700191387200
2016-02-122558.002616.002485.002526.0060500154355000
2016-02-102832.002855.002669.002731.0057400156999200
2016-02-092920.002949.002788.002826.0058200165979200
2016-02-082771.003045.002771.003015.0098400290134600
2016-02-052795.002897.002770.002818.0072200203077400
2016-02-043035.003165.003005.003065.0061700191003000
2016-02-033045.003110.003005.003035.002710082463000
2016-02-023215.003240.003160.003185.003030096525000
2016-02-013200.003240.003185.003225.0039000125446500
2016-01-292981.003110.002918.003100.0051400155916100
2016-01-282928.002977.002902.002942.0038100112149400
2016-01-272832.002944.002832.002928.002670077523200
2016-01-262849.002911.002817.002820.003200091406900
2016-01-252928.002928.002842.002885.0059300170333200
2016-01-222782.002901.002754.002889.0068500194981300
2016-01-212716.002859.002660.002668.0076600212467600
2016-01-202870.002896.002697.002716.0051600143988800
2016-01-192887.002918.002817.002870.0045800131377200
2016-01-182746.002904.002746.002889.0050700143803000
2016-01-152931.002961.002881.002896.002940085559100
2016-01-142898.002951.002820.002882.0094500271505300
2016-01-132995.003085.002995.003020.0037800114644100
2016-01-123180.003205.002963.002967.0073400225233500
2016-01-083145.003265.003145.003180.0053000169723000
2016-01-073200.003245.003140.003175.0036500116026000
2016-01-063215.003270.003170.003220.0032400104110000
2016-01-053190.003260.003175.003235.0046000148604000
2016-01-043300.003375.003205.003220.0045500148861500
2015-12-303390.003405.003325.003335.0036800123872000
2015-12-293345.003385.003265.003380.0062400209076500
2015-12-283190.003380.003175.003345.00108700360317000
2015-12-253120.003165.003090.003100.0038100118851500
2015-12-243115.003185.003115.003155.00155000486688000
2015-12-223130.003150.003110.003115.0037900118493500
2015-12-213110.003155.003095.003130.0067400210323000
2015-12-183165.003220.003100.003105.0055100173482500
2015-12-173225.003235.003165.003175.0048500155173000
2015-12-163130.003155.003095.003150.0047800149960500
2015-12-153140.003140.003035.003060.0071300219162000
2015-12-143050.003145.003040.003140.0049800154238500
2015-12-113025.003150.003025.003145.0081000250412000
2015-12-103110.003165.003025.003025.00135000413487500
2015-12-093235.003240.003140.003180.0076800244443000
2015-12-083275.003290.003220.003245.0046400150734500
2015-12-073310.003325.003265.003275.0060800199767500
2015-12-043305.003325.003265.003305.0070100231245500
2015-12-033405.003430.003365.003375.0066800225992000
2015-12-023375.003465.003360.003450.0096900331785000
2015-12-013370.003400.003350.003370.0097600328643500
2015-11-303365.003420.003350.003400.0075100255103000
2015-11-273435.003435.003350.003365.0056500190730500

   ※ 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