[3440 福証Q-Board] 日創プロニティ 日足 時系列データ

[3440 福証Q-Board] 日創プロニティ (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17802.00835.00802.00810.004070033311900
2017-08-16787.00807.00781.00800.003290026264400
2017-08-15783.00790.00777.00786.0085006660000
2017-08-14768.00793.00766.00776.001310010143100
2017-08-10812.00812.00763.00777.003120024436800
2017-08-09812.00818.00790.00812.002800022537200
2017-08-08823.00826.00810.00812.002170017796000
2017-08-07792.00820.00792.00812.005290042492800
2017-08-04760.00793.00760.00792.006390050099000
2017-08-03745.00765.00741.00763.002800021095300
2017-08-02745.00750.00740.00747.001830013637600
2017-08-01742.00749.00742.00742.0088006544300
2017-07-31743.00743.00735.00738.0049003620700
2017-07-28743.00744.00732.00744.001750012952600
2017-07-27735.00745.00729.00741.002160015981000
2017-07-26720.00735.00720.00735.00126009168100
2017-07-25716.00729.00711.00720.00103007410200
2017-07-24716.00729.00709.00720.00139009957800
2017-07-21730.00730.00717.00725.00120008684000
2017-07-20736.00742.00712.00726.002860020971200
2017-07-19719.00747.00715.00739.003970029047100
2017-07-18694.00735.00693.00716.005800041328000
2017-07-14687.00697.00675.00697.006230042918000
2017-07-13657.00659.00654.00658.0027001772700
2017-07-12658.00658.00650.00650.0030001953300
2017-07-11658.00659.00651.00658.0080005250300
2017-07-10655.00660.00655.00655.0034002232400
2017-07-07653.00655.00646.00655.0033002156900
2017-07-06645.00653.00645.00653.00900583200
2017-07-05649.00656.00649.00651.002240014607500
2017-07-04650.00650.00644.00644.0053003426400
2017-07-03649.00652.00644.00650.0081005256900
2017-06-30651.00658.00640.00642.0096006174300
2017-06-29640.00661.00640.00657.001530010021900
2017-06-28645.00660.00640.00640.002020013075800
2017-06-27640.00645.00631.00643.0023001472400
2017-06-26637.00643.00637.00640.0079005061900
2017-06-23633.00636.00630.00636.0034002152600
2017-06-22635.00635.00635.00635.00500317500
2017-06-21640.00640.00630.00635.0033002089500
2017-06-20645.00645.00636.00644.0035002246200
2017-06-19630.00640.00630.00640.0056003559900
2017-06-16624.00631.00623.00629.0021001320500
2017-06-15629.00630.00619.00625.0037002309100
2017-06-14632.00632.00615.00616.00108006659600
2017-06-13623.00639.00622.00622.0071004431900
2017-06-12623.00646.00620.00629.0051003224600
2017-06-09630.00647.00630.00632.0065004150900
2017-06-08630.00640.00621.00629.0040002516700
2017-06-07627.00630.00624.00624.0027001691900
2017-06-06628.00645.00627.00627.0050003170200
2017-06-05625.00627.00621.00627.0028001750000
2017-06-02632.00636.00620.00625.00101006359700
2017-06-01621.00625.00617.00620.00105006513300
2017-05-31635.00635.00622.00622.0032002003000
2017-05-30638.00638.00631.00633.001100697900
2017-05-29640.00648.00636.00638.0039002495800
2017-05-26640.00640.00631.00638.001000637600
2017-05-25645.00645.00611.00638.001680010525500
2017-05-24635.00658.00635.00642.003350021595000
2017-05-23619.00633.00619.00633.003280020559100
2017-05-22591.00619.00590.00619.002690016400800
2017-05-19600.00607.00596.00600.0078004697700
2017-05-18590.00598.00590.00598.0021001243400
2017-05-17603.00603.00596.00600.0018001077700
2017-05-16592.00602.00590.00602.0038002275400
2017-05-15597.00600.00580.00582.0072004247300
2017-05-12604.00604.00594.00597.0026001552700
2017-05-11604.00604.00600.00603.0024001445600
2017-05-10602.00603.00601.00601.0040002408300
2017-05-09593.00601.00590.00599.00115006855200
2017-05-08589.00592.00588.00592.0061003595600
2017-05-02582.00587.00582.00587.0038002223300
2017-05-01587.00587.00583.00583.00900526300
2017-04-28582.00590.00582.00582.0088005158800
2017-04-27581.00581.00581.00581.00400232400
2017-04-26582.00582.00581.00581.00900523600
2017-04-25575.00581.00575.00581.0051002960000
2017-04-24580.00582.00576.00579.0032001854500
2017-04-21576.00578.00576.00578.0026001500300
2017-04-20576.00577.00575.00577.0039002246600
2017-04-19576.00576.00573.00573.00900516000
2017-04-18576.00576.00575.00575.0039002243000
2017-04-17573.00577.00570.00575.0074004240600
2017-04-14558.00577.00558.00573.00124007050400
2017-04-13559.00559.00559.00559.0010055900
2017-04-12565.00565.00555.00559.0019001059200
2017-04-11568.00568.00555.00557.001500843400
2017-04-10545.00568.00543.00568.0089004922900
2017-04-07537.00555.00537.00553.0043002351200
2017-04-06550.00560.00532.00534.0086004663100
2017-04-05560.00560.00546.00548.0082004526400
2017-04-04566.00574.00556.00560.00109006144100
2017-04-03573.00580.00573.00576.0030001724500
2017-03-31582.00583.00577.00583.0020001159700
2017-03-30583.00584.00582.00583.00700408200
2017-03-29579.00583.00579.00583.0023001336200
2017-03-28583.00584.00580.00583.001700989100
2017-03-27579.00585.00574.00583.0064003706600
2017-03-24575.00582.00573.00582.0041002363100
2017-03-23584.00584.00576.00576.0034001969200
2017-03-22586.00586.00580.00584.0035002038300
2017-03-21585.00587.00582.00586.0078004555100
2017-03-17586.00586.00580.00585.0021001223600
2017-03-16585.00586.00584.00586.0030001755900
2017-03-15585.00585.00578.00584.0055003202800
2017-03-14584.00584.00582.00582.001200699100
2017-03-13586.00586.00582.00583.0075004384100
2017-03-10584.00584.00579.00583.001700988000
2017-03-09580.00585.00580.00584.0028001627300
2017-03-08576.00585.00576.00585.0047002745600
2017-03-07577.00584.00569.00583.0086004991300
2017-03-06562.00583.00562.00577.0081004649300
2017-03-03561.00566.00561.00564.0047002645000
2017-03-02563.00564.00562.00562.0028001576100
2017-03-01563.00563.00560.00563.0026001460800
2017-02-28559.00568.00559.00565.0041002308800
2017-02-27567.00568.00558.00568.0044002479100
2017-02-24565.00568.00556.00568.0062003473900
2017-02-23566.00568.00564.00568.0063003565900
2017-02-22564.00566.00563.00563.0034001920400
2017-02-21566.00567.00555.00558.00112006282800
2017-02-20557.00574.00557.00567.0099005575200
2017-02-17555.00556.00555.00556.0031001721700
2017-02-16557.00557.00546.00555.0050002765400
2017-02-15557.00557.00553.00555.0031001719900
2017-02-14558.00559.00554.00555.0057003169400
2017-02-13560.00561.00556.00557.0043002399900
2017-02-10554.00561.00554.00555.00109006068300
2017-02-09552.00553.00551.00552.0034001874800
2017-02-08553.00555.00552.00555.0040002213400
2017-02-07551.00553.00550.00552.0053002917000
2017-02-06550.00558.00549.00551.0043002373200
2017-02-03550.00552.00550.00550.0062003413300
2017-02-02555.00557.00547.00547.0057003154200
2017-02-01554.00558.00548.00555.0047002599600
2017-01-31548.00554.00547.00554.0083004575500
2017-01-30548.00550.00548.00549.0074004061000
2017-01-27547.00548.00547.00548.0024001313800
2017-01-26542.00546.00540.00546.0020001087500
2017-01-25539.00544.00539.00540.002400012950100
2017-01-24540.00540.00538.00539.0036001939600
2017-01-23539.00540.00536.00540.0026001400100
2017-01-20539.00545.00531.00539.00114006126500
2017-01-19541.00548.00538.00539.0066003570100
2017-01-18550.00550.00539.00541.0093005041900
2017-01-17549.00550.00548.00549.0021001152300
2017-01-16550.00553.00546.00550.00122006710400
2017-01-13541.00545.00540.00545.0041002226100
2017-01-12540.00541.00539.00541.0056003025900
2017-01-11541.00541.00540.00541.0082004431600
2017-01-10537.00541.00536.00540.00108005818400
2017-01-06537.00538.00535.00538.0090004832400
2017-01-05536.00538.00532.00537.0082004386200
2017-01-04535.00538.00530.00530.0046002453400
2016-12-30534.00534.00530.00533.0046002443800
2016-12-29530.00534.00530.00531.0062003302300
2016-12-28527.00532.00526.00532.0069003652100
2016-12-27531.00532.00525.00528.00141007434200
2016-12-26532.00532.00529.00529.0064003396000
2016-12-22531.00531.00528.00531.0044002332300
2016-12-21530.00530.00529.00529.0023001218900
2016-12-20528.00530.00526.00526.0086004535300
2016-12-19533.00536.00527.00528.002140011347100
2016-12-16538.00538.00533.00536.0041002202200
2016-12-15531.00536.00531.00532.0027001435600
2016-12-14538.00538.00530.00538.0040002138100
2016-12-13529.00535.00526.00530.002120011298500
2016-12-12532.00536.00518.00526.003460018207900
2016-12-09529.00530.00525.00525.0098005175100
2016-12-08524.00530.00524.00528.0080004229000
2016-12-07526.00526.00523.00524.00106005562500
2016-12-06527.00527.00524.00526.0055002894400
2016-12-05528.00528.00525.00527.0094004949900
2016-12-02532.00533.00529.00530.0093004935000
2016-12-01529.00531.00529.00529.0048002544200
2016-11-30531.00532.00529.00529.0069003660800
2016-11-29531.00531.00527.00531.001600848400
2016-11-28528.00531.00527.00531.0048002538300
2016-11-25526.00531.00526.00530.0031001641000
2016-11-24524.00527.00524.00527.0030001577200
2016-11-22525.00526.00524.00524.0020001050000
2016-11-21526.00526.00522.00526.001400734800
2016-11-18523.00526.00520.00526.0063003290900
2016-11-17523.00526.00520.00524.0071003710100
2016-11-16522.00525.00518.00522.0054002811900
2016-11-15521.00522.00520.00522.0054002813800
2016-11-14522.00526.00522.00525.0020001048000
2016-11-11526.00527.00523.00525.0023001207200
2016-11-10517.00524.00517.00524.0051002649300
2016-11-09526.00529.00517.00517.0085004426300
2016-11-08530.00530.00525.00526.0039002055700
2016-11-07525.00529.00524.00527.0024001261700
2016-11-04524.00528.00521.00526.0033001725900
2016-11-02529.00529.00524.00528.0066003472000
2016-11-01528.00530.00527.00529.0042002221800
2016-10-31529.00531.00527.00529.0042002220800
2016-10-28529.00530.00528.00530.0028001482100
2016-10-27529.00531.00529.00529.00700370900
2016-10-26531.00531.00528.00531.0022001164800
2016-10-25530.00531.00526.00531.0042002222400
2016-10-24533.00536.00530.00532.0025001328100
2016-10-21534.00535.00532.00534.0046002451100
2016-10-20536.00536.00533.00534.0024001284100
2016-10-19531.00535.00530.00534.0062003295600
2016-10-18531.00534.00530.00534.0083004415100
2016-10-17527.00540.00524.00535.00159008400900
2016-10-14537.00539.00536.00539.00800430700
2016-10-13532.00537.00532.00537.0020001069000
2016-10-12533.00540.00532.00535.0039002087900
2016-10-11529.00540.00527.00540.0032001701300
2016-10-07529.00537.00526.00529.0074003920000
2016-10-06527.00529.00526.00528.0034001793500
2016-10-05524.00527.00522.00527.001500787300
2016-10-04523.00526.00523.00526.0021001100100
2016-10-03524.00527.00524.00526.001800945600
2016-09-30523.00524.00522.00524.0026001358900
2016-09-29524.00524.00520.00523.0061003184700
2016-09-28524.00526.00524.00525.0047002464700
2016-09-27524.00526.00522.00523.0073003817800
2016-09-26520.00524.00520.00522.0040002086700
2016-09-23521.00523.00517.00520.0066003437900
2016-09-21517.00520.00517.00520.001200621800
2016-09-20521.00522.00516.00520.0045002337300
2016-09-16521.00523.00516.00522.0049002555900
2016-09-15515.00522.00513.00522.0041002115600
2016-09-14515.00520.00514.00517.0046002371800
2016-09-13521.00521.00515.00521.0087004501100
2016-09-12525.00526.00521.00523.0029001517700
2016-09-09523.00525.00518.00524.0050002616700
2016-09-08521.00524.00516.00520.0097005044900
2016-09-07523.00523.00506.00519.0072003717400
2016-09-06521.00524.00520.00524.001800939800
2016-09-05524.00524.00519.00523.0068003548800
2016-09-02527.00527.00493.00523.002740013955300
2016-09-01534.00538.00523.00527.002010010572100
2016-08-31534.00539.00532.00534.0077004110600
2016-08-30545.00545.00533.00535.0078004191400
2016-08-29528.00547.00527.00545.005330028403300
2016-08-26604.00608.00591.00608.003070018488100
2016-08-25608.00608.00599.00605.00154009320600
2016-08-24595.00608.00586.00608.003080018402100
2016-08-23589.00597.00583.00593.00150008873100
2016-08-22578.00598.00575.00586.00165009665900
2016-08-19584.00584.00575.00578.0098005673200
2016-08-18580.00585.00580.00584.00113006593200
2016-08-17581.00584.00580.00580.0086005004300
2016-08-16584.00584.00581.00581.0041002390500
2016-08-15583.00584.00581.00584.0053003089100
2016-08-12580.00582.00578.00581.0080004641500

   ※ 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