[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 
2017-12-18722.00729.00715.00727.0032002303600
2017-12-15717.00728.00717.00719.0035002532600
2017-12-14724.00728.00714.00726.0051003665000
2017-12-13720.00723.00716.00722.0026001869700
2017-12-12720.00722.00716.00718.0033002373900
2017-12-11729.00729.00705.00719.00102007300800
2017-12-08729.00729.00690.00715.003120021864900
2017-12-07735.00738.00700.00716.001930013872700
2017-12-06740.00740.00724.00724.0031002279700
2017-12-05745.00746.00725.00736.0077005643600
2017-12-04748.00748.00735.00744.0026001919400
2017-12-01740.00750.00740.00748.0029002160500
2017-11-30749.00749.00736.00740.0026001934300
2017-11-29742.00748.00735.00748.0035002589300
2017-11-28737.00740.00737.00740.0031002290100
2017-11-27735.00737.00720.00737.0046003351800
2017-11-24723.00735.00720.00735.0028002026000
2017-11-22735.00735.00723.00734.0023001669600
2017-11-21736.00736.00733.00735.0027001986400
2017-11-20729.00733.00714.00721.0019001376600
2017-11-17715.00730.00715.00715.0036002595100
2017-11-16700.00723.00700.00712.0018001275300
2017-11-15735.00735.00685.00715.001540010929000
2017-11-14740.00741.00731.00732.0032002354400
2017-11-13732.00741.00731.00741.0045003302500
2017-11-10732.00736.00731.00736.0015001099400
2017-11-09734.00739.00732.00736.0087006389800
2017-11-08748.00748.00733.00734.0041003031900
2017-11-07745.00745.00738.00739.0020001479700
2017-11-06740.00745.00737.00741.0078005772800
2017-11-02739.00741.00736.00741.0021001553100
2017-11-01733.00740.00733.00737.0019001399500
2017-10-31743.00743.00730.00741.0057004192400
2017-10-30745.00745.00731.00743.00102007529600
2017-10-27737.00740.00734.00737.0022001619200
2017-10-26738.00738.00737.00737.00500368700
2017-10-25747.00747.00738.00738.0040002963900
2017-10-24735.00740.00734.00738.0023001692600
2017-10-23748.00748.00732.00735.0040002941400
2017-10-20733.00743.00733.00743.0025001844300
2017-10-19738.00741.00733.00733.0062004570600
2017-10-18755.00755.00739.00740.0060004465700
2017-10-17752.00755.00750.00755.0039002933400
2017-10-16775.00777.00740.00753.004010030339300
2017-10-13815.00833.00811.00829.001530012552500
2017-10-12800.00821.00800.00811.004870039404400
2017-10-11796.00797.00792.00792.0030002381100
2017-10-10779.00795.00779.00795.0023001818600
2017-10-06793.00794.00785.00793.0016001267900
2017-10-05765.00794.00765.00793.0040003126000
2017-10-04778.00791.00771.00780.0093007275500
2017-10-03770.00775.00770.00775.0021001624200
2017-10-02765.00770.00754.00770.0050003834400
2017-09-29755.00763.00750.00763.0056004234800
2017-09-28759.00759.00751.00755.00900679400
2017-09-27750.00759.00749.00759.0044003305400
2017-09-26760.00760.00757.00760.0023001745000
2017-09-25758.00770.00751.00760.001350010250700
2017-09-22750.00756.00744.00756.0042003158100
2017-09-21750.00753.00742.00743.0074005518200
2017-09-20758.00758.00750.00751.0069005191100
2017-09-19751.00758.00749.00758.0092006920000
2017-09-15723.00741.00723.00741.0068005008700
2017-09-14735.00735.00723.00723.0035002546400
2017-09-13735.00735.00730.00735.0022001613100
2017-09-12718.00732.00718.00732.0050003639900
2017-09-11715.00725.00715.00716.0035002524100
2017-09-08704.00710.00700.00705.0016001128600
2017-09-07710.00719.00695.00695.0021001484500
2017-09-06689.00708.00685.00708.0084005840400
2017-09-05724.00724.00690.00692.00129009111000
2017-09-04744.00744.00721.00725.0065004743500
2017-09-01775.00775.00706.00742.001840013755800
2017-08-31771.00778.00771.00775.0061004725600
2017-08-30765.00777.00760.00770.001550011881500
2017-08-29747.00765.00741.00762.003230024305600
2017-08-28817.00817.00786.00787.005790046286800
2017-08-25840.00844.00814.00817.002880023817700
2017-08-24812.00840.00810.00838.007330060481100
2017-08-23805.00812.00803.00812.001660013405500
2017-08-22796.00815.00791.00803.00123009859700
2017-08-21798.00805.00796.00797.0069005502400
2017-08-18804.00814.00794.00805.002780022267900
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

   ※ 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。 

Twitter