[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 
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
2016-08-10577.00579.00576.00576.00107006178800
2016-08-09575.00577.00574.00575.0021001209600
2016-08-08576.00578.00573.00575.00100005752600
2016-08-05572.00576.00571.00576.00124007122200
2016-08-04575.00579.00574.00579.0059003396100
2016-08-03572.00575.00570.00573.0068003896000
2016-08-02571.00578.00571.00576.0065003733700
2016-08-01571.00573.00568.00571.0083004739400
2016-07-29565.00573.00565.00571.0082004660600
2016-07-28565.00570.00563.00566.0080004517400
2016-07-27560.00567.00560.00563.00116006533300
2016-07-26561.00561.00559.00560.0041002294900
2016-07-25562.00564.00560.00561.0052002920500
2016-07-22558.00564.00558.00560.0044002463100
2016-07-21562.00562.00560.00560.0020001121200
2016-07-20559.00565.00554.00559.0073004081600
2016-07-19562.00562.00523.00559.00170009272200
2016-07-15555.00560.00551.00560.0051002838500
2016-07-14552.00554.00551.00554.0022001215100
2016-07-13550.00553.00549.00551.0029001595100
2016-07-12548.00550.00542.00549.0030001638400
2016-07-11548.00548.00541.00547.0037002017500
2016-07-08543.00548.00541.00547.0050002718800
2016-07-07542.00542.00540.00542.0029001568500
2016-07-06540.00543.00537.00541.0025001347600
2016-07-05542.00543.00537.00541.0024001299400
2016-07-04539.00540.00535.00540.001400754500
2016-07-01534.00539.00529.00533.0045002399300
2016-06-30526.00532.00523.00531.0030001580800
2016-06-29528.00529.00524.00524.0030001580300
2016-06-28518.00525.00516.00525.0029001508400
2016-06-27519.00523.00512.00523.0062003210200
2016-06-24541.00543.00518.00519.00117006207900
2016-06-23541.00546.00541.00543.0042002275000
2016-06-22548.00548.00541.00541.0039002119400
2016-06-21548.00548.00544.00548.001700930000
2016-06-20548.00548.00546.00548.0030001639600
2016-06-17547.00548.00546.00548.0079004321600
2016-06-16551.00551.00543.00547.0047002565900
2016-06-15552.00552.00548.00549.001700932900
2016-06-14555.00556.00548.00555.0060003308900
2016-06-13554.00554.00549.00553.0038002094800
2016-06-10548.00552.00548.00552.0029001593700
2016-06-09550.00553.00547.00553.0041002252500
2016-06-08548.00550.00547.00549.0037002027500
2016-06-07548.00548.00542.00547.0024001307800
2016-06-06546.00547.00546.00547.00700382700
2016-06-03546.00547.00542.00546.0036001960000
2016-06-02542.00545.00541.00545.0033001788900
2016-06-01544.00546.00543.00543.0081004406300
2016-05-31554.00554.00546.00546.0063003466100
2016-05-30551.00557.00550.00555.0057003150600
2016-05-27558.00559.00558.00559.001200669800
2016-05-26564.00564.00555.00564.0023001285600
2016-05-25565.00565.00560.00564.0027001519600
2016-05-24561.00565.00548.00565.0061003411300
2016-05-23562.00562.00556.00560.0028001566100
2016-05-20557.00557.00552.00556.001500832000
2016-05-19560.00560.00555.00555.0036002003300
2016-05-18562.00563.00555.00557.0034001903300
2016-05-17564.00564.00558.00563.0023001291000
2016-05-16558.00569.00550.00561.0099005535800
2016-05-13555.00565.00554.00560.0067003744800
2016-05-12554.00559.00551.00559.0027001500900
2016-05-11554.00554.00550.00551.001600882400
2016-05-10555.00555.00544.00552.0022001209100
2016-05-09543.00549.00543.00547.0040002183200
2016-05-06543.00547.00543.00546.0025001361800
2016-05-02548.00550.00543.00548.0047002569800
2016-04-28548.00552.00548.00548.0032001756400
2016-04-27553.00553.00548.00550.001800990300
2016-04-26552.00554.00549.00552.0020001102400
2016-04-25551.00551.00550.00551.0033001816300
2016-04-22539.00555.00538.00550.0088004797700
2016-04-21545.00545.00541.00543.0030001629000
2016-04-20559.00559.00540.00540.00129007041000
2016-04-19557.00557.00547.00554.0040002200600
2016-04-18540.00556.00540.00556.002240012199700
2016-04-15541.00545.00537.00544.0049002650900
2016-04-14545.00545.00536.00541.0035001888900
2016-04-13534.00544.00534.00543.0022001184300
2016-04-12524.00534.00524.00534.0057003002600
2016-04-11530.00533.00526.00533.00148007832200
2016-04-08548.00548.00543.00547.0022001199500
2016-04-07549.00549.00548.00548.00200109700
2016-04-06550.00550.00545.00546.001800983800
2016-04-05549.00550.00544.00550.0047002568800
2016-04-04550.00558.00548.00549.0031001712900
2016-04-01554.00555.00549.00549.0033001816500
2016-03-31554.00555.00551.00551.0026001434800
2016-03-30551.00556.00551.00554.0040002207300
2016-03-29559.00559.00552.00552.0021001165100
2016-03-28554.00560.00551.00558.0051002833500
2016-03-25553.00555.00552.00554.001700940700
2016-03-24561.00562.00550.00550.0071003945900
2016-03-23563.00563.00559.00559.0035001961100
2016-03-22561.00569.00561.00561.0032001808700
2016-03-18560.00564.00558.00561.0022001233400
2016-03-17566.00570.00566.00566.001400794000
2016-03-16569.00569.00560.00566.0022001243200
2016-03-15569.00569.00565.00569.001700965700
2016-03-14569.00570.00560.00569.0055003127300
2016-03-11557.00566.00557.00566.0090005038800
2016-03-10549.00555.00546.00555.0021001159200
2016-03-09546.00549.00544.00544.0039002129800
2016-03-08555.00555.00546.00546.001600881300
2016-03-07553.00555.00545.00552.0053002920300
2016-03-04539.00553.00539.00553.0034001852400
2016-03-03540.00540.00531.00533.0057003046300
2016-03-02538.00543.00531.00532.00160008563200
2016-03-01536.00538.00536.00537.001800967000
2016-02-29550.00550.00536.00538.0067003623700
2016-02-26545.00548.00540.00548.001600870200
2016-02-25546.00549.00534.00541.0057003088600
2016-02-24555.00555.00548.00553.0022001212600
2016-02-23569.00569.00548.00555.0048002670600
2016-02-22552.00569.00552.00569.0020001119900
2016-02-19561.00572.00548.00572.0031001728900
2016-02-18570.00576.00555.00562.0063003605200
2016-02-17558.00560.00558.00560.00700390900
2016-02-16568.00568.00543.00549.0024001332300
2016-02-15535.00572.00535.00568.0079004390500
2016-02-12542.00542.00530.00531.0070003741100
2016-02-10583.00583.00545.00546.0052002905200
2016-02-09579.00579.00559.00559.0036002032300
2016-02-08571.00580.00570.00579.0081004644900
2016-02-05569.00582.00562.00570.00167009595900
2016-02-04578.00579.00557.00561.0065003653800
2016-02-03556.00579.00556.00570.0062003530800
2016-02-02550.00573.00550.00565.0058003250600
2016-02-01548.00549.00541.00546.00143007773900
2016-01-29530.00538.00523.00530.00188009940900
2016-01-28530.00538.00528.00530.0051002715800
2016-01-27526.00534.00526.00530.0078004129300
2016-01-26538.00540.00526.00526.00184009830100
2016-01-25560.00560.00537.00538.00119006494600
2016-01-22550.00552.00539.00540.0095005157400
2016-01-21538.00555.00537.00540.0085004615200
2016-01-20577.00577.00545.00545.002040011348300
2016-01-19570.00573.00561.00568.0096005462400
2016-01-18576.00580.00569.00570.00137007860800
2016-01-15593.00598.00587.00587.00108006382900
2016-01-14594.00600.00590.00594.002650015712600
2016-01-13595.00605.00595.00602.0069004140400
2016-01-12613.00614.00591.00593.002790016787300
2016-01-08615.00615.00610.00614.00115007035400
2016-01-07614.00618.00611.00612.0044002697100
2016-01-06615.00619.00613.00613.0046002835000
2016-01-05611.00615.00611.00615.0029001779500
2016-01-04614.00616.00611.00614.0052003185600
2015-12-30617.00618.00611.00613.0077004720700
2015-12-29615.00619.00614.00617.0022001358200
2015-12-28615.00620.00613.00618.0047002898700
2015-12-25604.00615.00604.00609.003070018710800
2015-12-24612.00616.00606.00610.002230013607800
2015-12-22618.00619.00613.00618.0099006107000
2015-12-21625.00625.00611.00617.00157009701500
2015-12-18624.00624.00618.00623.0085005278500
2015-12-17624.00626.00614.00619.0082005076500
2015-12-16624.00624.00623.00624.00100006239900
2015-12-15621.00625.00619.00624.00146009102800
2015-12-14619.00621.00613.00615.00131008066400
2015-12-11629.00629.00620.00620.00123007671500
2015-12-10622.00626.00616.00625.002110013099700
2015-12-09625.00625.00620.00622.0055003423700
2015-12-08627.00628.00626.00626.0039002444600
2015-12-07623.00627.00623.00627.0073004567100
2015-12-04625.00625.00620.00622.00109006778900
2015-12-03625.00625.00622.00623.0029001806800
2015-12-02628.00628.00621.00627.0094005867600
2015-12-01628.00628.00623.00627.0046002882800
2015-11-30626.00627.00621.00621.00110006862500
2015-11-27635.00635.00626.00626.0042002639600
2015-11-26631.00631.00624.00630.0095005951900

   ※ 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