[3114 大証2部] プロジェHD 日足 時系列データ

[3114 大証2部] プロジェHD (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-11-2430.0030.0029.0030.00520001531000
2011-11-2229.0029.0029.0029.0026000754000
2011-11-2130.0030.0029.0030.0015000443000
2011-11-1830.0030.0029.0030.0021000626000
2011-11-1729.0030.0029.0029.00630001838000
2011-11-1629.0030.0029.0029.0017000497000
2011-11-1529.0030.0029.0029.0015000438000
2011-11-1430.0030.0029.0029.008000236000
2011-11-1129.0029.0029.0029.0018000522000
2011-11-1030.0030.0029.0030.0014000412000
2011-11-0929.0030.0029.0030.00440001279000
2011-11-0830.0030.0029.0030.00510001491000
2011-11-0730.0030.0029.0029.00540001579000
2011-11-0429.0030.0029.0029.00650001892000
2011-11-0229.0029.0029.0029.00450001305000
2011-11-0130.0030.0029.0029.00500001465000
2011-10-3129.0029.0029.0029.00600001740000
2011-10-2829.0030.0029.0030.00490001424000
2011-10-2729.0030.0029.0029.0033000964000
2011-10-2630.0030.0029.0029.00420001251000
2011-10-2530.0030.0029.0029.0022000649000
2011-10-2429.0030.0029.0030.001090003176000
2011-10-2130.0030.0029.0029.00880002577000
2011-10-2029.0029.0029.0029.00370001073000
2011-10-1930.0030.0030.0030.0012000360000
2011-10-1830.0030.0029.0029.0023000684000
2011-10-1729.0029.0029.0029.0011000319000
2011-10-1429.0029.0029.0029.0010000290000
2011-10-1330.0030.0029.0029.0018000530000
2011-10-1229.0029.0029.0029.0015000435000
2011-10-1129.0029.0029.0029.0027000783000
2011-10-0729.0029.0029.0029.00100029000
2011-10-0629.0029.0029.0029.008000232000
2011-10-0529.0029.0029.0029.00100029000
2011-10-0429.0029.0029.0029.00200058000
2011-10-0329.0029.0029.0029.0010000290000
2011-09-3030.0030.0030.0030.004000120000
2011-09-2900
2011-09-2829.0029.0029.0029.0020000580000
2011-09-2700
2011-09-2629.0029.0029.0029.004000116000
2011-09-2229.0029.0029.0029.0032000928000
2011-09-2129.0029.0029.0029.004000116000
2011-09-2029.0029.0029.0029.00500001450000
2011-09-1629.0029.0029.0029.00200058000
2011-09-1529.0029.0029.0029.0029000841000
2011-09-1429.0029.0029.0029.0010000290000
2011-09-1300
2011-09-1230.0030.0029.0029.00300088000
2011-09-0929.0029.0029.0029.005000145000
2011-09-0829.0030.0029.0029.00300088000
2011-09-0729.0029.0029.0029.0011000319000
2011-09-0600
2011-09-0530.0030.0030.0030.0010000300000
2011-09-0229.0030.0029.0030.0015000438000
2011-09-0129.0029.0029.0029.0029000841000
2011-08-3129.0029.0029.0029.00630001827000
2011-08-3029.0029.0029.0029.0028000812000
2011-08-2930.0030.0029.0029.0014000414000
2011-08-2630.0030.0029.0030.00145300043567000
2011-08-2530.0030.0029.0030.0053200015906000
2011-08-2430.0030.0029.0029.00980002909000
2011-08-2330.0030.0029.0030.002920008522000
2011-08-2229.0030.0029.0030.001590004654000
2011-08-1930.0030.0029.0030.001380004087000
2011-08-1829.0030.0029.0029.002010005852000
2011-08-1730.0030.0029.0029.001020003001000
2011-08-1629.0029.0029.0029.00890002581000
2011-08-1529.0030.0029.0030.001670004870000
2011-08-1230.0030.0030.0030.00520001560000
2011-08-1130.0030.0029.0030.002750008219000
2011-08-1029.0029.0029.0029.0043100012499000
2011-08-0930.0030.0029.0029.002640007758000
2011-08-0830.0030.0029.0030.003120009349000
2011-08-0530.0030.0029.0030.0043100012842000
2011-08-0430.0030.0029.0030.002980008913000
2011-08-0330.0030.0029.0030.0041400012249000
2011-08-0230.0030.0029.0030.003310009893000
2011-08-0129.0030.0029.0029.0034300010035000
2011-07-2930.0030.0029.0029.0043100012696000
2011-07-2830.0030.0029.0029.003040008943000
2011-07-2730.0030.0029.0030.0038800011462000
2011-07-2630.0030.0029.0029.0034700010265000
2011-07-2529.0030.0029.0029.0067900019821000
2011-07-2229.0030.0029.0029.00114100033116000
2011-07-2129.0030.0029.0029.00202700058905000
2011-07-2022.0023.0020.0022.0073500015887000
2011-07-1923.0023.0020.0021.00145000030839000
2011-07-1525.0025.0022.0023.00131000030682000
2011-07-1425.0028.0024.0026.00381800098586000
2011-07-1326.0028.0022.0022.004943000121572000
2011-07-1218.0019.0018.0019.004510008284000
2011-07-1119.0021.0019.0020.004220008401000
2011-07-0820.0020.0019.0020.00700001344000
2011-07-0719.0020.0018.0019.00136700026020000
2011-07-0618.0024.0018.0018.00239000049793000
2011-07-0518.0018.0017.0018.00980001763000
2011-07-0418.0018.0017.0018.001260002206000
2011-07-0118.0018.0018.0018.0043000774000
2011-06-3018.0019.0017.0018.001840003303000
2011-06-2917.0018.0017.0018.007000120000
2011-06-2817.0017.0017.0017.0025000425000
2011-06-2717.0017.0017.0017.0025000425000
2011-06-2417.0017.0016.0017.0027000457000
2011-06-2317.0017.0016.0017.0057000944000
2011-06-2217.0017.0017.0017.00590001003000
2011-06-2117.0017.0017.0017.0017000289000
2011-06-2018.0018.0017.0017.002570004390000
2011-06-1718.0018.0017.0018.0011000197000
2011-06-1618.0018.0018.0018.0055000990000
2011-06-1518.0018.0018.0018.001000001800000
2011-06-1418.0018.0018.0018.00300054000
2011-06-1318.0018.0017.0018.0026000467000
2011-06-1017.0018.0017.0018.0042000754000
2011-06-0918.0018.0018.0018.00580001044000
2011-06-0818.0018.0017.0018.0010000174000
2011-06-0718.0018.0018.0018.0028000504000
2011-06-0617.0018.0017.0018.0016000285000
2011-06-0317.0018.0017.0018.0021000374000
2011-06-0217.0018.0017.0018.0049000862000
2011-06-0118.0018.0017.0018.001670002976000
2011-05-3119.0019.0018.0018.0023000415000
2011-05-3017.0019.0017.0019.00780001395000
2011-05-2718.0018.0017.0017.00750001343000
2011-05-2618.0018.0018.0018.001500002700000
2011-05-2517.0019.0017.0018.0067200011874000
2011-05-2416.0018.0016.0017.002560004237000
2011-05-2316.0016.0016.0016.001530002448000
2011-05-2017.0017.0016.0016.00720001196000
2011-05-1917.0017.0016.0017.0028000470000
2011-05-1817.0017.0016.0017.0034000566000
2011-05-1717.0017.0016.0017.00750001242000
2011-05-1617.0018.0017.0017.0047000800000
2011-05-1317.0018.0017.0017.001590002714000
2011-05-1217.0018.0017.0017.001040001829000
2011-05-1118.0018.0017.0018.002280004001000
2011-05-1018.0019.0018.0018.00980001767000
2011-05-0918.0018.0018.0018.001110001998000
2011-05-0618.0019.0018.0018.00860001555000
2011-05-0219.0019.0018.0019.001040001924000
2011-04-2819.0020.0019.0019.005160009892000
2011-04-2719.0021.0019.0021.0099000019751000
2011-04-2618.0019.0018.0018.00960001773000
2011-04-2520.0020.0018.0019.003880007344000
2011-04-2220.0020.0019.0020.002240004371000
2011-04-2120.0021.0019.0021.002400004743000
2011-04-2021.0021.0019.0019.0059700012068000
2011-04-1919.0025.0018.0020.00289100062122000
2011-04-1822.0022.0018.0019.00164400032102000
2011-04-1523.0031.0021.0021.006762000179577000
2011-04-1418.0018.0018.0018.00960001728000
2011-04-1318.0019.0018.0018.0021000391000
2011-04-1218.0020.0018.0019.002170004046000
2011-04-1118.0018.0017.0017.00940001676000
2011-04-0818.0020.0018.0018.001850003474000
2011-04-0718.0019.0018.0018.001540002798000
2011-04-0617.0018.0017.0018.0029000494000
2011-04-0518.0018.0017.0017.0045000779000
2011-04-0417.0018.0017.0017.001430002448000
2011-04-0117.0020.0017.0017.004510008428000
2011-03-3117.0017.0017.0017.0023000391000
2011-03-3017.0017.0017.0017.007000119000
2011-03-2917.0017.0016.0017.001280002165000
2011-03-2817.0018.0016.0018.0055000949000
2011-03-2518.0018.0017.0017.001500002571000
2011-03-2417.0019.0017.0018.00850001571000
2011-03-2318.0018.0018.0018.0017000306000
2011-03-2217.0018.0017.0018.00990001741000
2011-03-1815.0018.0015.0016.0068600010671000
2011-03-1716.0017.0015.0017.0019000312000
2011-03-1613.0018.0013.0018.001720002633000
2011-03-1520.0020.0012.0013.004440007227000
2011-03-1421.0021.0019.0020.004090008226000
2011-03-1122.0023.0022.0022.00970002144000
2011-03-1023.0023.0022.0023.00640001454000
2011-03-0923.0023.0022.0023.00440001011000
2011-03-0823.0024.0023.0023.00880002047000
2011-03-0722.0024.0022.0022.00940002145000
2011-03-0422.0022.0021.0021.0019000408000
2011-03-0322.0022.0022.0022.00740001628000
2011-03-0221.0022.0021.0022.001410003093000
2011-03-0122.0022.0021.0021.0021000449000
2011-02-2822.0022.0021.0021.00660001397000
2011-02-2523.0023.0022.0022.001910004287000
2011-02-2425.0026.0022.0022.003820008849000
2011-02-2322.0026.0022.0026.0058200013866000
2011-02-2223.0023.0022.0022.001280002820000
2011-02-2123.0024.0022.0023.001580003649000
2011-02-1822.0024.0022.0023.0053300011907000
2011-02-1721.0021.0021.0021.00510001071000
2011-02-1621.0021.0020.0021.00610001274000
2011-02-1521.0022.0020.0020.002020004289000
2011-02-1420.0022.0020.0022.003650007698000
2011-02-1020.0020.0020.0020.001830003660000
2011-02-0921.0021.0020.0020.003600007557000
2011-02-0820.0023.0020.0021.0063300013434000
2011-02-0720.0021.0020.0021.001440002908000
2011-02-0420.0020.0019.0020.001160002270000
2011-02-0319.0020.0019.0020.001020001997000
2011-02-0219.0020.0019.0019.00670001298000
2011-02-0120.0020.0019.0020.00570001121000
2011-01-3120.0020.0020.0020.0023000460000
2011-01-2821.0021.0019.0020.001140002233000
2011-01-2720.0021.0020.0021.0040000801000
2011-01-2620.0021.0020.0020.00920001845000
2011-01-2521.0021.0020.0020.00800001654000
2011-01-2420.0021.0020.0021.009000186000
2011-01-2121.0021.0020.0021.00590001183000
2011-01-2020.0021.0019.0021.001260002517000
2011-01-1920.0021.0020.0021.001390002782000
2011-01-1820.0021.0019.0021.002770005478000
2011-01-1720.0021.0019.0020.003010006009000
2011-01-1421.0022.0018.0021.00138500027755000
2011-01-1323.0023.0021.0023.004030009064000
2011-01-1224.0024.0023.0024.001730004065000
2011-01-1124.0025.0024.0025.00750001802000
2011-01-0723.0024.0023.0024.00300070000
2011-01-0623.0024.0023.0024.0030000708000
2011-01-0523.0023.0023.0023.00100023000
2011-01-0423.0023.0023.0023.00620001426000
2010-12-3024.0024.0023.0024.008000191000
2010-12-2924.0024.0024.0024.0020000480000
2010-12-2824.0024.0024.0024.0023000552000
2010-12-2725.0025.0024.0024.0024000587000
2010-12-2424.0024.0024.0024.0011000264000
2010-12-2225.0025.0024.0024.0018000440000
2010-12-2125.0025.0025.0025.0012000300000
2010-12-2025.0025.0025.0025.00450001125000
2010-12-1725.0025.0024.0025.0016000396000
2010-12-1625.0026.0025.0025.001220003059000
2010-12-1526.0026.0025.0025.0021000526000
2010-12-1425.0025.0024.0025.0031000771000
2010-12-1326.0026.0025.0025.0025000634000
2010-12-1024.0025.0024.0025.00680001696000
2010-12-0925.0025.0025.0025.001530003825000
2010-12-0825.0026.0025.0025.001060002706000
2010-12-0725.0025.0024.0025.00440001099000
2010-12-0625.0025.0024.0025.001270003174000
2010-12-0324.0024.0024.0024.009000216000
2010-12-0224.0024.0023.0024.001300003111000
2010-12-0123.0025.0023.0025.001590003717000
2010-11-3024.0024.0024.0024.0022000528000
2010-11-2924.0024.0023.0024.0028000671000
2010-11-2625.0025.0023.0024.003290007941000
2010-11-2525.0025.0025.0025.00850002125000
2010-11-2424.0025.0024.0025.003880009371000
2010-11-2226.0026.0024.0025.001020002549000
2010-11-1924.0027.0024.0025.0050300012853000
2010-11-1822.0024.0022.0024.001720004031000
2010-11-1722.0024.0022.0023.002040004685000

   ※ 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