[3528 東証2部] プロスペクト 日足 時系列データ

[3528 東証2部] プロスペクト (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-1759.0059.0057.0057.0012636000737293000
2017-11-1661.0062.0057.0059.00270290001602611000
2017-11-1562.0063.0060.0061.00215520001328786000
2017-11-1461.0064.0060.0063.00394320002455838000
2017-11-1363.0068.0060.0061.001321900008379159000
2017-11-1052.0054.0052.0053.005412000284711000
2017-11-0954.0054.0052.0052.008441000445436000
2017-11-0856.0056.0053.0054.00219730001188593000
2017-11-0755.0056.0055.0056.008035000446556000
2017-11-0655.0056.0054.0055.0012643000698087000
2017-11-0254.0056.0053.0055.008386000458355000
2017-11-0153.0054.0053.0053.002573000137989000
2017-10-3152.0054.0052.0053.004325000227815000
2017-10-3052.0053.0052.0052.00142800074526000
2017-10-2752.0053.0052.0053.00169800089460000
2017-10-2652.0053.0052.0052.002231000116916000
2017-10-2553.0054.0052.0052.007276000384043000
2017-10-2453.0053.0052.0053.00119000062855000
2017-10-2352.0053.0052.0052.002821000147608000
2017-10-2053.0054.0052.0053.004797000254246000
2017-10-1953.0054.0052.0053.009338000494768000
2017-10-1853.0054.0053.0054.00171600091738000
2017-10-1753.0055.0052.0053.0011778000634002000
2017-10-1653.0054.0052.0052.006850000363361000
2017-10-1353.0054.0052.0052.0013400000710649000
2017-10-1249.0055.0049.0055.00273790001443850000
2017-10-1150.0051.0049.0049.0010344000516895000
2017-10-1051.0051.0050.0051.00147900075224000
2017-10-0651.0051.0050.0051.00153300078061000
2017-10-0551.0052.0050.0051.005104000260286000
2017-10-0451.0052.0050.0051.006574000335314000
2017-10-0351.0052.0050.0051.009246000471557000
2017-10-0251.0052.0051.0051.005628000287812000
2017-09-2952.0052.0051.0052.002601000134895000
2017-09-2852.0052.0051.0052.00174400090418000
2017-09-2752.0052.0051.0052.002897000150291000
2017-09-2652.0053.0051.0052.005465000284083000
2017-09-2552.0053.0052.0053.003503000182427000
2017-09-2252.0053.0052.0052.002019000105154000
2017-09-2153.0053.0052.0052.00141700074598000
2017-09-2053.0053.0052.0052.002968000155632000
2017-09-1953.0054.0052.0053.007230000383178000
2017-09-1551.0053.0051.0053.003003000157159000
2017-09-1453.0053.0051.0052.006557000341165000
2017-09-1353.0053.0051.0053.005450000284539000
2017-09-1252.0054.0051.0053.0010849000570662000
2017-09-1151.0052.0050.0051.009661000491644000
2017-09-0851.0052.0050.0050.005871000298517000
2017-09-0753.0054.0050.0051.006468000335732000
2017-09-0650.0053.0050.0053.009395000483653000
2017-09-0554.0054.0051.0051.0011892000619674000
2017-09-0455.0056.0054.0054.006638000362747000
2017-09-0157.0057.0055.0056.007434000417926000
2017-08-3156.0058.0056.0057.0010736000611436000
2017-08-3056.0057.0056.0056.003837000215525000
2017-08-2956.0057.0055.0056.005186000290679000
2017-08-2859.0059.0056.0057.0011595000665169000
2017-08-2557.0060.0056.0058.00206990001207451000
2017-08-2456.0057.0055.0056.005755000325436000
2017-08-2355.0056.0054.0055.005035000277639000
2017-08-2257.0058.0054.0055.0014247000802287000
2017-08-2156.0058.0055.0058.008674000491728000
2017-08-1857.0057.0056.0056.003206000181492000
2017-08-1758.0059.0056.0057.0013565000782148000
2017-08-1661.0061.0058.0058.008726000520998000
2017-08-1561.0062.0061.0061.004141000256104000
2017-08-1463.0063.0061.0061.006232000385763000
2017-08-1067.0067.0064.0065.004002000262421000
2017-08-0967.0068.0066.0067.002650000177080000
2017-08-0868.0068.0067.0067.0084300057000000
2017-08-0770.0070.0067.0068.005262000359335000
2017-08-0470.0070.0069.0069.0049500034410000
2017-08-0370.0071.0069.0070.001863000130180000
2017-08-0269.0070.0069.0069.0070600048905000
2017-08-0171.0071.0069.0069.002330000162695000
2017-07-3173.0074.0070.0071.004614000330109000
2017-07-2874.0076.0072.0073.008889000661350000
2017-07-2772.0075.0072.0074.006925000513755000
2017-07-2672.0073.0072.0072.001637000117981000
2017-07-2572.0073.0071.0073.001992000143863000
2017-07-2473.0073.0071.0073.002312000167129000
2017-07-2171.0074.0071.0072.004584000333196000
2017-07-2071.0072.0071.0071.0045000032015000
2017-07-1972.0072.0070.0071.001492000106074000
2017-07-1872.0072.0070.0072.00118400084596000
2017-07-1471.0072.0070.0072.002568000182443000
2017-07-1374.0074.0071.0071.004514000329518000
2017-07-1272.0074.0071.0073.004795000349703000
2017-07-1171.0073.0070.0072.003614000259037000
2017-07-1070.0071.0069.0070.002197000153987000
2017-07-0771.0071.0069.0069.001863000130061000
2017-07-0674.0075.0071.0071.005223000377669000
2017-07-0569.0075.0068.0074.0012742000917128000
2017-07-0468.0069.0067.0069.002104000143270000
2017-07-0367.0068.0067.0067.0099800067439000
2017-06-3068.0068.0067.0067.003983000267864000
2017-06-2969.0069.0068.0068.0089000060923000
2017-06-2869.0069.0068.0068.003593000247346000
2017-06-2767.0070.0067.0068.005689000388383000
2017-06-2667.0068.0066.0067.001589000106419000
2017-06-2367.0068.0066.0066.001565000104571000
2017-06-2267.0068.0066.0067.001916000128463000
2017-06-2167.0068.0066.0066.001793000119818000
2017-06-2068.0068.0067.0068.001963000131824000
2017-06-1967.0068.0065.0068.004712000313937000
2017-06-1668.0069.0067.0068.002698000183278000
2017-06-1569.0069.0068.0068.00119900082458000
2017-06-1469.0070.0068.0069.002185000150435000
2017-06-1368.0070.0068.0068.001511000103922000
2017-06-1268.0070.0067.0068.002992000205161000
2017-06-0968.0069.0068.0068.00117400080097000
2017-06-0869.0070.0067.0067.003791000259124000
2017-06-0768.0069.0067.0069.003100000211093000
2017-06-0668.0070.0066.0068.006701000457601000
2017-06-0571.0073.0068.0069.009683000682787000
2017-06-0273.0076.0071.0072.0012697000934609000
2017-06-0183.0083.0074.0075.00260510002030703000
2017-05-3175.0085.0074.0082.00265570002107180000
2017-05-3071.0071.0069.0070.001510000105940000
2017-05-2970.0072.0070.0070.00127500090248000
2017-05-2671.0072.0070.0070.001622000115010000
2017-05-2572.0072.0070.0071.001579000112200000
2017-05-2473.0073.0071.0071.002046000147227000
2017-05-2371.0073.0071.0072.003604000260090000
2017-05-2270.0072.0069.0071.003634000255892000
2017-05-1969.0070.0069.0070.0079400055139000
2017-05-1869.0070.0068.0069.001868000128737000
2017-05-1769.0071.0069.0070.002296000159736000
2017-05-1673.0073.0070.0070.004384000313428000
2017-05-1576.0077.0073.0073.008840000657673000
2017-05-1270.0080.0069.0079.00145220001090275000
2017-05-1169.0071.0069.0070.002324000162747000
2017-05-1071.0071.0069.0070.001518000106052000
2017-05-0970.0072.0069.0071.005369000377619000
2017-05-0868.0069.0066.0068.002251000152060000
2017-05-0268.0069.0066.0067.003588000239998000
2017-05-0167.0068.0065.0068.00141200094408000
2017-04-2867.0068.0065.0066.001986000131459000
2017-04-2767.0068.0066.0067.00136500091446000
2017-04-2666.0068.0065.0067.002483000164535000
2017-04-2563.0066.0063.0064.003627000234908000
2017-04-2467.0067.0063.0063.005055000327876000
2017-04-2170.0071.0067.0068.003109000212768000
2017-04-2071.0072.0069.0069.002821000196833000
2017-04-1970.0073.0070.0071.002499000178538000
2017-04-1868.0072.0068.0070.006203000434351000
2017-04-1763.0068.0063.0066.004080000269031000
2017-04-1461.0064.0061.0063.002941000185100000
2017-04-1361.0063.0059.0062.005019000304425000
2017-04-1262.0063.0061.0062.004258000263486000
2017-04-1163.0064.0062.0064.003629000226201000
2017-04-1063.0064.0062.0063.003692000232409000
2017-04-0765.0065.0061.0062.007800000492040000
2017-04-0668.0068.0062.0063.008432000544532000
2017-04-0567.0068.0066.0068.002912000195274000
2017-04-0465.0069.0064.0066.008818000583802000
2017-04-0373.0074.0069.0070.004327000308033000
2017-03-3172.0074.0071.0072.002201000159776000
2017-03-3070.0073.0068.0071.006322000445362000
2017-03-2975.0075.0070.0071.009032000654356000
2017-03-2875.0077.0074.0075.006959000526519000
2017-03-2779.0080.0072.0073.00162820001230804000
2017-03-2485.0086.0079.0081.009985000822180000
2017-03-2386.0087.0086.0086.002094000180198000
2017-03-2287.0088.0086.0088.003930000341076000
2017-03-2187.0089.0086.0089.002999000261874000
2017-03-1790.0091.0087.0088.004857000430704000
2017-03-1692.0092.0090.0090.003259000297514000
2017-03-1593.0095.0090.0091.00115920001073907000
2017-03-1489.0092.0089.0091.007509000680166000
2017-03-1386.0089.0085.0089.003223000281530000
2017-03-1086.0087.0085.0086.002188000188938000
2017-03-0986.0088.0085.0087.003445000297889000
2017-03-0888.0091.0086.0086.009097000802360000
2017-03-0788.0089.0084.0088.0010324000894109000
2017-03-0692.0094.0087.0089.009956000895163000
2017-03-0395.0095.0090.0091.007058000656257000
2017-03-0295.0096.0094.0094.003417000324198000
2017-03-0197.0098.0094.0094.007225000693317000
2017-02-2893.0098.0093.0096.005137000490538000
2017-02-2795.0096.0093.0094.006182000585975000
2017-02-2496.0098.0095.0096.004221000406110000
2017-02-2395.0099.0095.0097.009770000945812000
2017-02-2294.0096.0091.0095.009851000924958000
2017-02-2197.00104.0091.0093.00407910003991377000
2017-02-2091.0098.0090.0098.00150560001416974000
2017-02-1791.0093.0090.0092.00112100001027201000
2017-02-1686.0094.0086.0092.00155360001395485000
2017-02-1586.0087.0085.0085.006259000539584000
2017-02-1487.0088.0084.0086.007150000613235000
2017-02-1383.0084.0082.0083.005864000487423000
2017-02-1083.0083.0079.0082.008836000715204000
2017-02-0985.0086.0082.0082.006489000540746000
2017-02-0884.0088.0081.0085.00225090001889981000
2017-02-0792.0094.0091.0091.007366000678716000
2017-02-0691.0096.0090.0094.00281490002601012000
2017-02-0380.0088.0080.0087.00217730001839362000
2017-02-0283.0084.0080.0081.006549000536753000
2017-02-0181.0084.0081.0082.0010422000859423000
2017-01-3180.0082.0078.0081.00137740001106538000
2017-01-3076.0079.0075.0079.007395000564342000
2017-01-2776.0077.0075.0076.001839000139957000
2017-01-2677.0077.0075.0076.002945000223733000
2017-01-2578.0078.0076.0077.003315000255987000
2017-01-2476.0078.0074.0078.007962000606315000
2017-01-2374.0077.0073.0077.003574000268464000
2017-01-2073.0075.0072.0073.003297000241486000
2017-01-1976.0076.0073.0073.005551000412228000
2017-01-1873.0077.0072.0076.005553000412684000
2017-01-1777.0077.0073.0074.006549000494119000
2017-01-1679.0082.0077.0078.0010054000795979000
2017-01-1376.0079.0075.0079.004257000328154000
2017-01-1276.0080.0074.0077.00153470001178248000
2017-01-1177.0089.0076.0078.00584940004771753000
2017-01-1068.0072.0068.0070.007706000539356000
2017-01-0666.0068.0066.0067.003438000230375000
2017-01-0566.0067.0065.0065.001861000122874000
2017-01-0467.0069.0066.0066.003680000246297000
2016-12-3066.0067.0064.0067.003484000228945000
2016-12-2964.0067.0064.0065.003444000224253000
2016-12-2864.0065.0063.0064.0091900059004000
2016-12-2764.0065.0063.0063.002198000140515000
2016-12-2663.0065.0063.0064.002758000176440000
2016-12-2264.0064.0063.0063.002653000167573000
2016-12-2166.0068.0064.0065.007134000469258000
2016-12-2065.0066.0064.0066.003414000222291000
2016-12-1962.0066.0061.0065.008619000550189000
2016-12-1663.0070.0061.0061.00290800001893729000
2016-12-1562.0063.0061.0062.006529000402510000
2016-12-1464.0064.0062.0063.006177000388321000
2016-12-1363.0065.0061.0065.00159890001008114000
2016-12-1267.0068.0063.0066.0011163000728083000
2016-12-0970.0074.0067.0067.00189380001322598000
2016-12-0867.0070.0063.0067.00416510002778052000
2016-12-0764.0071.0062.0071.00743110005027978000
2016-12-0642.0043.0041.0041.002922000121061000
2016-12-0542.0042.0041.0041.0055800023095000
2016-12-0242.0042.0041.0042.0044200018555000
2016-12-0141.0043.0041.0042.002515000105394000
2016-11-3041.0042.0041.0041.00127100052131000
2016-11-2942.0042.0040.0041.00171100070256000
2016-11-2841.0042.0040.0042.00178400073161000
2016-11-2539.0042.0039.0040.004444000178098000
2016-11-2438.0039.0038.0038.0089500034246000
2016-11-2238.0038.0037.0038.0056300021278000
2016-11-2138.0039.0038.0038.00140900053571000
2016-11-1838.0039.0038.0038.0043400016586000
2016-11-1738.0039.0037.0038.0053700020383000
2016-11-1638.0039.0038.0038.0063100024042000
2016-11-1538.0039.0037.0039.0052400020010000

   ※ 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