[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 
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
2016-05-2050.0052.0050.0052.0060100030629000
2016-05-1950.0052.0050.0050.00139000070092000
2016-05-1851.0052.0050.0050.0084600043009000
2016-05-1751.0052.0051.0051.0062700032049000
2016-05-1652.0053.0050.0050.002788000143666000
2016-05-1353.0054.0052.0054.0063600033763000
2016-05-1253.0054.0053.0053.0078400041558000
2016-05-1155.0055.0053.0053.0096800052344000
2016-05-1055.0055.0054.0055.0074300040733000
2016-05-0953.0055.0053.0055.0080200043283000
2016-05-0652.0053.0052.0052.0071300037685000
2016-05-0253.0053.0051.0052.00156500081305000
2016-04-2854.0055.0053.0054.0095300051345000
2016-04-2755.0055.0054.0055.0065600035569000
2016-04-2655.0055.0053.0055.00151700081843000
2016-04-2555.0056.0054.0055.001928000106006000
2016-04-2254.0055.0052.0055.001922000102742000
2016-04-2154.0055.0053.0054.00174800094454000
2016-04-2053.0056.0053.0053.003635000196959000
2016-04-1952.0053.0052.0052.00171700089440000
2016-04-1852.0053.0051.0052.002105000109151000
2016-04-1554.0054.0053.0053.0063400033867000
2016-04-1455.0056.0054.0055.00152700083975000
2016-04-1355.0055.0054.0055.002003000109272000
2016-04-1253.0055.0052.0055.002300000123385000
2016-04-1152.0053.0051.0052.00184300095892000
2016-04-0850.0053.0050.0052.002185000111481000
2016-04-0752.0053.0051.0051.00100200051872000
2016-04-0652.0052.0051.0051.00189700097500000
2016-04-0553.0054.0051.0052.003793000197955000
2016-04-0453.0054.0052.0054.002623000138745000
2016-04-0157.0057.0054.0054.003767000207068000
2016-03-3156.0058.0055.0057.004034000228872000
2016-03-3055.0056.0054.0055.00151400083376000
2016-03-2955.0055.0053.0054.002394000129542000
2016-03-2855.0057.0055.0055.00172500095691000
2016-03-2557.0058.0054.0055.003400000188701000
2016-03-2456.0058.0056.0057.003695000210390000
2016-03-2359.0060.0056.0056.007033000403118000
2016-03-2262.0062.0059.0060.003634000220458000
2016-03-1860.0061.0059.0061.004104000245526000
2016-03-1757.0063.0057.0061.00181370001086188000
2016-03-1655.0057.0053.0055.004314000237124000
2016-03-1556.0057.0055.0055.003057000170673000
2016-03-1457.0058.0055.0056.004084000231574000
2016-03-1155.0059.0054.0057.008513000484697000
2016-03-1056.0058.0053.0055.0010297000573482000
2016-03-0952.0056.0052.0056.0010678000574231000
2016-03-0848.0051.0047.0051.003230000160102000
2016-03-0749.0050.0048.0048.003523000170827000
2016-03-0447.0049.0047.0049.00151600072060000
2016-03-0347.0047.0045.0047.00200400092358000
2016-03-0246.0047.0045.0046.00172500079692000
2016-03-0145.0046.0044.0046.00117600053059000
2016-02-2945.0047.0045.0045.00126500057580000
2016-02-2645.0045.0044.0045.00103500046531000
2016-02-2545.0046.0044.0044.00154600069626000
2016-02-2444.0045.0043.0044.0072000031587000
2016-02-2345.0046.0043.0045.00172900076765000
2016-02-2246.0046.0043.0045.002344000104500000
2016-02-1943.0046.0043.0046.003404000151214000
2016-02-1844.0045.0043.0044.00194200085414000
2016-02-1740.0044.0040.0044.004167000173794000
2016-02-1641.0045.0040.0042.005917000251836000
2016-02-1540.0043.0039.0042.003410000138584000
2016-02-1240.0041.0038.0038.005308000209397000
2016-02-1045.0046.0044.0044.00158600071226000
2016-02-0945.0046.0044.0045.002672000120222000
2016-02-0844.0048.0044.0048.00187500085624000
2016-02-0546.0047.0044.0045.00193200087380000
2016-02-0447.0048.0046.0047.00139700065665000
2016-02-0346.0048.0045.0047.00205700095807000
2016-02-0249.0051.0047.0047.003669000178079000
2016-02-0151.0052.0048.0050.005558000280804000
2016-01-2944.0049.0043.0049.003095000141932000
2016-01-2845.0046.0043.0045.003188000142210000
2016-01-2743.0044.0042.0044.00111900048126000
2016-01-2642.0044.0041.0042.002608000110622000
2016-01-2543.0044.0042.0043.00221400095317000
2016-01-2244.0045.0042.0044.003242000141760000
2016-01-2145.0047.0041.0042.003953000175020000
2016-01-2049.0049.0045.0046.002823000131704000
2016-01-1950.0051.0048.0049.003407000168178000
2016-01-1848.0051.0046.0051.006032000293028000
2016-01-1548.0049.0047.0047.00144800069531000
2016-01-1448.0049.0047.0048.00161500077366000
2016-01-1348.0050.0048.0050.00139700068560000
2016-01-1250.0050.0047.0048.003957000194446000
2016-01-0851.0052.0050.0051.00126400064354000
2016-01-0752.0053.0051.0051.0058300030216000
2016-01-0652.0054.0051.0052.002314000121490000
2016-01-0551.0052.0050.0051.00131100067337000
2016-01-0452.0053.0051.0051.00128400066612000
2015-12-3053.0053.0052.0053.0064100033389000
2015-12-2952.0053.0051.0053.00112100058291000
2015-12-2850.0053.0050.0053.00167500085859000
2015-12-2550.0051.0049.0050.003275000162278000
2015-12-2451.0052.0050.0050.002844000144352000
2015-12-2253.0053.0051.0051.00175600091593000
2015-12-2153.0053.0051.0052.00142200074378000
2015-12-1854.0054.0053.0053.0082500044059000
2015-12-1754.0055.0053.0054.0056200030118000
2015-12-1653.0055.0053.0054.002443000131742000
2015-12-1552.0054.0052.0052.00141000074466000
2015-12-1452.0053.0051.0053.00135500070121000
2015-12-1152.0053.0052.0052.0057000029815000
2015-12-1052.0053.0052.0052.00107000055728000
2015-12-0953.0053.0052.0052.0047400024866000
2015-12-0853.0054.0052.0052.0079000041726000
2015-12-0753.0054.0053.0053.00174200092475000
2015-12-0453.0054.0053.0053.00145200077223000
2015-12-0355.0055.0054.0054.00128200069615000
2015-12-0254.0056.0054.0055.00118700065068000
2015-12-0155.0055.0054.0054.0087600047506000
2015-11-3055.0055.0054.0055.0042800023300000
2015-11-2755.0055.0054.0055.0061600033831000
2015-11-2655.0056.0054.0055.002261000124309000

   ※ 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