[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 
2017-05-2671.0072.0070.0070.001622000115010000
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
2016-11-1439.0039.0037.0038.00162900062106000
2016-11-1138.0040.0038.0039.0082800031969000
2016-11-1037.0038.0037.0038.00116600044153000
2016-11-0938.0039.0036.0036.00254200093988000
2016-11-0838.0039.0038.0038.002250008593000
2016-11-0738.0039.0038.0038.001930007362000
2016-11-0438.0039.0038.0039.002480009584000
2016-11-0239.0039.0038.0039.0078400030534000
2016-11-0139.0040.0038.0038.0055700021706000
2016-10-3139.0040.0039.0039.002460009603000
2016-10-2839.0040.0039.0039.0032000012496000
2016-10-2739.0040.0038.0038.0062200024242000
2016-10-2639.0039.0039.0039.0034900013611000
2016-10-2539.0040.0039.0039.002370009283000
2016-10-2439.0040.0038.0040.0033500013109000
2016-10-2139.0040.0039.0039.0075000029263000
2016-10-2039.0039.0038.0039.00106900041680000
2016-10-1939.0040.0039.0039.0084200032873000
2016-10-1839.0040.0039.0039.001470005742000
2016-10-1739.0040.0039.0039.001430005584000
2016-10-1439.0040.0039.0039.00115000044872000
2016-10-1339.0040.0039.0039.0039700015531000
2016-10-1240.0040.0039.0040.001340005315000
2016-10-1140.0040.0039.0040.0030600012104000
2016-10-0740.0041.0039.0040.0083800033504000
2016-10-0639.0041.0039.0040.00146400058482000
2016-10-0539.0040.0039.0039.0032600012735000
2016-10-0439.0040.0039.0039.0056500022086000
2016-10-0339.0040.0039.0039.0040300015736000
2016-09-3039.0040.0039.0039.0032400012756000
2016-09-2940.0040.0039.0040.0030300012060000
2016-09-2839.0040.0039.0040.001790007057000
2016-09-2739.0040.0038.0039.00132500051735000
2016-09-2642.0042.0039.0040.003116000123874000
2016-09-2341.0042.0041.0041.0063600026098000
2016-09-2141.0042.0041.0041.0072200029611000
2016-09-2041.0042.0041.0041.0034200014028000
2016-09-1641.0042.0041.0041.0069400028471000
2016-09-1542.0043.0041.0041.0083800035100000
2016-09-1442.0043.0041.0042.00142100059737000
2016-09-1342.0042.0041.0042.0047900020086000
2016-09-1242.0042.0041.0041.0057300023950000
2016-09-0942.0043.0042.0042.0061300025785000
2016-09-0842.0043.0041.0042.0069500029184000
2016-09-0742.0043.0042.0042.0090700038109000
2016-09-0643.0043.0042.0043.0027400011679000
2016-09-0543.0043.0041.0042.002610000109860000
2016-09-0243.0044.0042.0042.0038400016437000
2016-09-0141.0044.0041.0043.00182800077863000
2016-08-3142.0042.0041.0041.0029900012344000
2016-08-3042.0042.0041.0041.00990004096000
2016-08-2942.0042.0041.0041.0029200012086000
2016-08-2643.0043.0041.0042.0069800029380000
2016-08-2542.0043.0042.0042.0030100012715000
2016-08-2443.0044.0042.0043.00120800051832000
2016-08-2342.0044.0042.0043.00156400066706000
2016-08-2241.0044.0040.0042.003715000156980000
2016-08-1940.0043.0040.0040.002575000105454000
2016-08-1840.0041.0039.0040.0054300021720000
2016-08-1740.0041.0040.0040.0037300014924000
2016-08-1640.0041.0040.0040.0050200020103000
2016-08-1540.0041.0040.0040.002440009793000
2016-08-1240.0041.0039.0040.00123100049284000
2016-08-1041.0042.0041.0041.0049700020440000
2016-08-0942.0042.0041.0041.00111400045846000
2016-08-0842.0043.0041.0042.0038900016328000
2016-08-0542.0043.0041.0041.002360009899000
2016-08-0442.0043.0041.0043.0041000017217000
2016-08-0342.0043.0041.0041.0089200037420000
2016-08-0243.0043.0042.0042.0037800015990000
2016-08-0143.0043.0042.0043.0070800030363000
2016-07-2944.0044.0043.0044.0057900025221000
2016-07-2845.0045.0044.0044.0093600041457000
2016-07-2744.0046.0044.0044.00122500054884000
2016-07-2645.0045.0043.0044.0038600017089000
2016-07-2543.0045.0043.0045.0097400042739000
2016-07-2243.0044.0042.0043.002060008854000
2016-07-2143.0044.0042.0043.0054300023339000
2016-07-2043.0044.0042.0042.00118300050640000
2016-07-1944.0045.0043.0043.0052700023037000
2016-07-1544.0045.0043.0044.0072600031953000
2016-07-1444.0045.0043.0044.00107600047392000
2016-07-1344.0045.0044.0044.0072400031925000
2016-07-1243.0045.0043.0044.00121800053481000
2016-07-1142.0043.0042.0043.0078500033125000
2016-07-0842.0042.0041.0041.0074000030986000
2016-07-0743.0044.0042.0042.0041200017580000
2016-07-0643.0044.0042.0043.0069300029737000
2016-07-0543.0043.0042.0043.0031800013634000
2016-07-0443.0044.0043.0043.0050700021815000
2016-07-0143.0044.0042.0043.0064600027761000
2016-06-3043.0044.0043.0043.0068100029304000
2016-06-2942.0044.0041.0043.00136300057883000
2016-06-2841.0042.0040.0041.0069100028168000
2016-06-2739.0042.0039.0041.00208900084209000
2016-06-2443.0043.0037.0039.005840000231725000
2016-06-2343.0043.0042.0043.0067000028638000
2016-06-2244.0044.0043.0043.0049100021404000
2016-06-2143.0045.0042.0045.00126900055564000
2016-06-2041.0043.0041.0042.0069500029203000
2016-06-1741.0043.0041.0042.00113300047087000
2016-06-1642.0043.0040.0040.00130100053891000
2016-06-1543.0044.0041.0042.00129800055371000
2016-06-1445.0046.0041.0043.003571000153740000
2016-06-1346.0047.0045.0045.00125300057534000
2016-06-1047.0048.0046.0047.0064000029987000
2016-06-0947.0048.0046.0048.0082900038940000
2016-06-0848.0048.0046.0047.0079100037185000
2016-06-0749.0050.0046.0048.003168000150835000
2016-06-0649.0050.0048.0049.00105900051851000
2016-06-0350.0051.0050.0050.0040300020200000
2016-06-0251.0051.0050.0050.0029000014731000
2016-06-0151.0052.0050.0051.0054500027808000
2016-05-3152.0052.0051.0051.001690008641000
2016-05-3052.0052.0050.0052.00156400079677000
2016-05-2752.0052.0051.0052.0022200011493000
2016-05-2652.0052.0051.0052.0031000015922000
2016-05-2552.0053.0051.0051.00109800056931000
2016-05-2452.0053.0051.0051.0056100029127000
2016-05-2352.0053.0051.0052.0093100048399000

   ※ 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