[3763 東証1部] プロシップ 日足 時系列データ

[3763 東証1部] プロシップ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-132193.002198.002170.002187.001030022507900
2017-12-122200.002216.002171.002183.001020022361100
2017-12-112189.002204.002162.002191.001030022432500
2017-12-082169.002191.002159.002175.001450031499100
2017-12-072165.002219.002165.002167.001420031046700
2017-12-062214.002253.002168.002168.002640058063600
2017-12-052221.002248.002205.002231.002030045373800
2017-12-042255.002276.002233.002243.00870019630100
2017-12-012290.002296.002242.002263.00600013599700
2017-11-302310.002332.002287.002315.00950021908800
2017-11-292339.002339.002308.002322.0040009290600
2017-11-282350.002350.002251.002315.00890020544900
2017-11-272360.002385.002333.002356.00540012717500
2017-11-242337.002392.002336.002360.00760017921200
2017-11-222349.002360.002324.002324.00480011219800
2017-11-212349.002393.002340.002349.001860043907300
2017-11-202301.002375.002301.002357.001710039964300
2017-11-172132.002335.002131.002315.001690038325600
2017-11-162124.002142.002110.002142.0030006373000
2017-11-152201.002203.002123.002124.00820017691000
2017-11-142291.002291.002213.002229.00530011853700
2017-11-132225.002250.002215.002225.00670014916300
2017-11-102283.002286.002206.002255.001320029627700
2017-11-092348.002375.002226.002283.002050047352300
2017-11-082396.002423.002384.002397.001270030524100
2017-11-072412.002450.002360.002424.002370057199500
2017-11-062461.002468.002424.002430.001130027639100
2017-11-022513.002513.002470.002475.002270056578700
2017-11-012488.002535.002480.002513.003740093927700
2017-10-312525.002615.002476.002500.00148100376799400
2017-10-302836.002870.002590.002635.00103000279141900
2017-10-272795.002838.002754.002836.0047300133051700
2017-10-262680.002797.002672.002788.0037500102709300
2017-10-252700.002700.002662.002680.001920051449700
2017-10-242587.002708.002587.002699.002950078306900
2017-10-232590.002600.002558.002581.00770019925900
2017-10-202591.002591.002554.002586.00650016744500
2017-10-192592.002594.002568.002591.00640016546000
2017-10-182601.002632.002551.002592.00950024618300
2017-10-172616.002632.002581.002618.001000026134100
2017-10-162639.002639.002565.002630.00730019006700
2017-10-132670.002672.002564.002607.001140029998500
2017-10-122668.002670.002612.002647.00930024635400
2017-10-112560.002661.002543.002629.002930076770700
2017-10-102495.002579.002475.002553.001700042547800
2017-10-062592.002600.002435.002510.002090052873500
2017-10-052563.002640.002560.002592.001060027439900
2017-10-042635.002661.002530.002574.002280058752600
2017-10-032690.002690.002621.002635.001700044969700
2017-10-022591.002689.002590.002686.001490039327900
2017-09-292559.002612.002557.002591.001110028718400
2017-09-282480.002560.002447.002560.001580040068700
2017-09-272494.002494.002444.002480.001090026987500
2017-09-262384.002490.002377.002444.001980048100300
2017-09-252350.002394.002350.002389.00940022385000
2017-09-222346.002379.002305.002367.00890020860100
2017-09-212300.002390.002300.002378.001580037215600
2017-09-202206.002330.002206.002293.001770040079000
2017-09-192210.002260.002197.002239.001250027778700
2017-09-152234.002254.002205.002241.001900042400000
2017-09-142161.002198.002160.002197.00960020917000
2017-09-132190.002190.002169.002169.00850018533500
2017-09-122220.002220.002157.002171.001500032727000
2017-09-112236.002236.002219.002219.001320029422200
2017-09-082319.002319.002235.002248.001300029372400
2017-09-072335.002343.002266.002335.001640038055900
2017-09-062203.002340.002202.002340.001710038849000
2017-09-052398.002399.002260.002338.001970045824200
2017-09-042303.002370.002211.002370.0071800164864100
2017-09-012355.002355.002260.002355.00285300669997700
2017-08-311975.001979.001945.001955.0045008819300
2017-08-301975.001987.001971.001975.00750014818900
2017-08-291987.001988.001966.001987.001070021123800
2017-08-281976.002003.001976.001999.00900017935000
2017-08-251931.001970.001931.001970.001410027572700
2017-08-241888.001950.001888.001931.001830035180000
2017-08-231875.001910.001875.001900.00940017798400
2017-08-221860.001880.001851.001880.0041007649500
2017-08-211847.001865.001843.001865.0046008530000
2017-08-181859.001860.001848.001860.0027005002300
2017-08-171830.001870.001830.001866.0030005551300
2017-08-161843.001843.001820.001832.00690012626900
2017-08-151825.001844.001824.001843.00980017954400
2017-08-141835.001835.001808.001829.00730013262400
2017-08-101879.001879.001841.001859.00700012954600
2017-08-091876.001912.001858.001890.0051009516200
2017-08-081875.001900.001865.001881.00810015246400
2017-08-071839.001866.001832.001866.0034006265100
2017-08-041834.001842.001830.001839.0029005318400
2017-08-031872.001872.001828.001834.00610011255300
2017-08-021851.001876.001826.001873.002250041622300
2017-08-011823.001836.001822.001830.0052009501500
2017-07-311864.001866.001812.001836.001670030746800
2017-07-281903.001903.001868.001892.001310024682100
2017-07-271916.001919.001900.001900.0033006288100
2017-07-261926.001926.001900.001916.00930017787900
2017-07-251927.001931.001913.001925.00540010360400
2017-07-241911.001930.001911.001926.0027005177400
2017-07-211899.001908.001896.001904.0038007214900
2017-07-201900.001900.001890.001899.00550010422000
2017-07-191884.001905.001882.001903.0041007745900
2017-07-181871.001897.001871.001897.0026004885000
2017-07-141886.001886.001872.001872.006001127200
2017-07-131874.001887.001872.001872.0018003374700
2017-07-121885.001888.001870.001873.0022004129600
2017-07-111865.001885.001864.001885.0022004121200
2017-07-101877.001891.001863.001863.0043008055200
2017-07-071878.001878.001877.001877.00300563200
2017-07-061892.001910.001879.001879.0020003775400
2017-07-051861.001885.001852.001885.0026004850900
2017-07-041950.001975.001853.001875.002110040540400
2017-07-031868.001939.001845.001938.001440027177400
2017-06-301871.001889.001859.001868.0027005051000
2017-06-291834.001889.001834.001888.0039007269200
2017-06-281848.001853.001828.001834.0037006790600
2017-06-271843.001848.001835.001848.0012002208700
2017-06-261816.001829.001812.001826.00590010740300
2017-06-231864.001864.001808.001817.00890016352000
2017-06-221851.001876.001821.001862.0037006868000
2017-06-211855.001872.001855.001856.0039007268600
2017-06-201886.001899.001866.001876.00660012428700
2017-06-191825.001880.001825.001860.001030019057600
2017-06-161794.001818.001792.001818.0051009184800
2017-06-151783.001794.001777.001792.0034006064500
2017-06-141779.001790.001779.001783.0014002497700
2017-06-131791.001793.001778.001779.0038006783700
2017-06-121760.001794.001760.001790.00660011726100
2017-06-091770.001775.001752.001760.0055009708600
2017-06-081779.001789.001756.001770.00820014516100
2017-06-071761.001780.001715.001772.00910015861000
2017-06-061797.001800.001759.001759.00750013375100
2017-06-051786.001798.001786.001798.0037006627600
2017-06-021799.001808.001784.001800.00960017240300
2017-06-011783.001820.001783.001799.001070019232400
2017-05-311755.001798.001751.001796.00940016783300
2017-05-301757.001775.001755.001756.00640011272600
2017-05-291780.001780.001765.001778.0031005494000
2017-05-261795.001795.001780.001781.0032005717200
2017-05-251800.001801.001791.001791.0016002872800
2017-05-241790.001818.001789.001792.00700012583400
2017-05-231743.001790.001737.001788.00970017127100
2017-05-221700.001744.001700.001744.0055009511700
2017-05-191702.001704.001685.001700.0025004237900
2017-05-181675.001706.001666.001702.00810013643500
2017-05-171703.001715.001692.001715.0021003576200
2017-05-161669.001724.001669.001704.00870014712300
2017-05-151653.001669.001648.001669.0036005964800
2017-05-121679.001679.001642.001648.0022003650800
2017-05-111675.001675.001656.001669.00600010002700
2017-05-101680.001680.001600.001635.001840030138200
2017-05-091729.001729.001688.001688.0040006829600
2017-05-081715.001759.001675.001703.002730046653600
2017-05-021577.001640.001577.001636.002790044771800
2017-05-011570.001577.001569.001577.0014002203500
2017-04-281567.001577.001556.001570.0039006123000
2017-04-271555.001567.001518.001567.0061009497700
2017-04-261537.001556.001531.001555.001180018213700
2017-04-251529.001529.001520.001526.0034005189100
2017-04-241542.001542.001509.001528.0036005473300
2017-04-211511.001546.001511.001532.0049007514900
2017-04-201534.001534.001500.001516.0048007275500
2017-04-191499.001533.001499.001528.0040006072400
2017-04-181504.001523.001504.001523.00780011754600
2017-04-171489.001490.001470.001488.0053007849400
2017-04-141494.001494.001459.001490.0032004695200
2017-04-131454.001495.001414.001483.00710010340900
2017-04-121484.001484.001450.001451.001190017472500
2017-04-111516.001520.001486.001491.00970014572900
2017-04-101518.001535.001518.001519.0057008677700
2017-04-071505.001540.001500.001512.00990015004600
2017-04-061546.001546.001500.001518.001830027767900
2017-04-051535.001547.001520.001547.0049007522800
2017-04-041559.001588.001525.001548.001560024248700
2017-04-031552.001570.001552.001564.0047007327000
2017-03-311551.001569.001550.001555.0029004518600
2017-03-301533.001563.001533.001551.00880013609200
2017-03-291525.001550.001525.001545.001670025640900
2017-03-281591.001598.001579.001588.002120033686100
2017-03-271594.001595.001582.001595.001210019253000
2017-03-241580.001584.001573.001584.0060009463200
2017-03-231585.001588.001565.001579.00820012927100
2017-03-221582.001590.001570.001572.00910014359300
2017-03-211583.001592.001575.001592.00640010134200
2017-03-171568.001570.001554.001564.0027004227000
2017-03-161545.001567.001545.001567.0026004034800
2017-03-151575.001580.001544.001545.001310020427600
2017-03-141583.001583.001556.001575.0062009691000
2017-03-131585.001600.001561.001561.001570024915700
2017-03-101595.001597.001584.001590.0040006371700
2017-03-091588.001595.001583.001593.0060009539800
2017-03-081585.001593.001578.001592.00760012042400
2017-03-071565.001585.001563.001584.001190018740400
2017-03-061554.001561.001550.001558.00910014157900
2017-03-031525.001545.001519.001541.00890013675800
2017-03-021496.001524.001496.001524.001010015257800
2017-03-011496.001500.001493.001495.00790011822600
2017-02-281490.001501.001490.001496.00840012568300
2017-02-271490.001493.001467.001483.001260018673300
2017-02-241488.001496.001455.001483.003050045004500
2017-02-231488.001488.001480.001481.00930013800500
2017-02-221494.001494.001483.001486.00750011159200
2017-02-211495.001495.001482.001493.001030015344200
2017-02-201500.001500.001494.001495.0036005390800
2017-02-171500.001500.001493.001500.00780011693600
2017-02-161495.001500.001493.001500.00830012437700
2017-02-151495.001500.001492.001495.0058008674100
2017-02-141503.001508.001487.001495.001870027992700
2017-02-131539.001539.001500.001503.001110016778700
2017-02-101543.001543.001521.001530.001580024147900
2017-02-091550.001550.001537.001545.0038005863100
2017-02-081555.001555.001539.001550.0044006809300
2017-02-071549.001560.001536.001555.00740011488600
2017-02-061545.001557.001530.001531.00770011898800
2017-02-031526.001550.001526.001535.00750011559900
2017-02-021560.001568.001530.001533.001630025220800
2017-02-011530.001552.001519.001551.001230018909800
2017-01-311502.001550.001502.001535.001400021338600
2017-01-301445.001540.001440.001486.002630039298000
2017-01-271437.001437.001428.001437.0027003872900
2017-01-261435.001438.001429.001435.0034004875600
2017-01-251436.001437.001433.001436.0023003301200
2017-01-241435.001436.001430.001433.0017002436900
2017-01-231430.001434.001429.001434.0025003576600
2017-01-201418.001429.001418.001425.00500710800
2017-01-191420.001430.001418.001418.0028003993600
2017-01-181430.001430.001417.001421.0020002853500
2017-01-171430.001433.001428.001432.0017002431900
2017-01-161430.001434.001426.001430.0046006577100
2017-01-131422.001435.001422.001430.0043006133400
2017-01-121425.001425.001414.001422.0055007811800
2017-01-111435.001435.001417.001427.0044006258000
2017-01-101442.001450.001431.001431.0069009924700
2017-01-061450.001450.001437.001440.0058008366100
2017-01-051466.001466.001449.001458.0033004821100
2017-01-041430.001464.001430.001464.00920013375600
2016-12-301413.001428.001411.001421.0020002838900
2016-12-291410.001420.001406.001410.0033004653300
2016-12-281395.001412.001395.001405.0019002671400
2016-12-271391.001397.001390.001390.0051007096200
2016-12-261390.001400.001390.001390.0058008087200
2016-12-221390.001394.001384.001393.0071009857300
2016-12-211393.001394.001387.001393.0045006258900
2016-12-201398.001399.001386.001394.0030004182200
2016-12-191386.001400.001386.001390.0025003478200
2016-12-161399.001400.001386.001400.0039005446000
2016-12-151410.001412.001385.001389.0052007249600
2016-12-141410.001414.001405.001405.0015002115300
2016-12-131400.001400.001385.001400.0050006985700
2016-12-121417.001426.001400.001401.00870012283200
2016-12-091426.001426.001416.001416.0020002836600

   ※ 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