[3763 東証2部] プロシップ 日足 時系列データ

[3763 東証2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 
2017-04-281567.001577.001556.001570.0039006123000
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
2016-12-081432.001432.001403.001414.0021002972700
2016-12-071405.001412.001405.001410.0019002673700
2016-12-061403.001411.001401.001402.0031004356500
2016-12-051440.001440.001402.001417.0043006095800
2016-12-021447.001447.001409.001432.0041005850000
2016-12-011459.001459.001433.001435.0023003323100
2016-11-301449.001449.001432.001440.001870027066800
2016-11-291460.001460.001443.001450.0048006985800
2016-11-281465.001465.001440.001443.00980014203000
2016-11-251465.001489.001461.001465.0028004108300
2016-11-241481.001494.001464.001485.0051007520800
2016-11-221503.001503.001480.001493.0037005523200
2016-11-211500.001515.001471.001481.0050007452700
2016-11-181470.001510.001470.001500.00850012700900
2016-11-171468.001515.001468.001469.001050015670900
2016-11-161489.001498.001489.001498.0015002241900
2016-11-151490.001530.001480.001504.001610024160800
2016-11-141470.001500.001460.001460.0044006517600
2016-11-111490.001498.001447.001447.0035005136800
2016-11-101421.001494.001421.001460.001180017208400
2016-11-091445.001445.001420.001420.00860012302700
2016-11-081451.001451.001435.001444.0011001586600
2016-11-071444.001450.001435.001450.0038005482700
2016-11-041449.001449.001435.001444.008001153200
2016-11-021455.001455.001431.001431.0032004624500
2016-11-011482.001485.001465.001475.00780011488500
2016-10-311485.001488.001481.001482.0026003860100
2016-10-281432.001469.001432.001469.0050007258000
2016-10-271420.001430.001420.001429.0020002857100
2016-10-261401.001419.001401.001419.0022003104000
2016-10-251420.001420.001393.001409.0031004369200
2016-10-241424.001424.001416.001420.0011001563600
2016-10-211415.001429.001415.001429.0045006406700
2016-10-201420.001450.001414.001415.0051007281900
2016-10-191385.001413.001385.001413.00870012184500
2016-10-181336.001383.001335.001383.001140015457500
2016-10-171341.001355.001330.001335.002220029672200
2016-10-141359.001359.001347.001347.0011001485600
2016-10-131351.001365.001336.001365.0056007546700
2016-10-121370.001370.001351.001362.0066008970800
2016-10-111400.001400.001362.001372.00920012699900
2016-10-071400.001420.001380.001390.002620036601900
2016-10-061330.001551.001330.001351.0087500124226900
2016-10-051265.001270.001260.001261.0049006190400
2016-10-041287.001291.001270.001270.0045005769600
2016-10-031302.001315.001291.001292.00780010179700
2016-09-301298.001303.001290.001302.0021002722300
2016-09-291304.001305.001300.001301.0027003518800
2016-09-281269.001304.001269.001301.00790010176400
2016-09-272600.002620.002596.002597.0022005732100
2016-09-262590.002618.002590.002618.0022005725800
2016-09-232620.002630.002601.002602.00680017811500
2016-09-212610.002620.002605.002614.00800020887800
2016-09-202590.002610.002555.002609.00980025465100
2016-09-162580.002595.002570.002595.00570014732600
2016-09-152580.002581.002573.002580.0037009542400
2016-09-142590.002590.002553.002580.0026006702400
2016-09-132558.002590.002548.002586.00640016430400
2016-09-122555.002569.002555.002560.009002306300
2016-09-092500.002580.002500.002555.00740018772200
2016-09-082520.002560.002520.002542.00820020848200
2016-09-072500.002520.002498.002520.0019004759600
2016-09-062450.002500.002450.002499.0035008651400
2016-09-052480.002489.002450.002450.009002223500
2016-09-022460.002480.002460.002460.0018004439000
2016-09-012416.002460.002416.002460.0035008505700
2016-08-312420.002449.002420.002436.0012002919800
2016-08-302424.002424.002414.002414.005001208700
2016-08-292412.002418.002412.002416.007001690800
2016-08-262400.002427.002400.002412.0021005047200
2016-08-252416.002416.002400.002400.009002165000
2016-08-242425.002425.002412.002416.009002176200
2016-08-232410.002428.002403.002411.0026006284500
2016-08-222389.002420.002389.002420.0019004569000
2016-08-192422.002439.002381.002389.00820019752000
2016-08-182440.002440.002405.002431.00760018465800
2016-08-172250.002550.002250.002420.002860069754000
2016-08-162268.002268.002235.002235.001590035629800
2016-08-152224.002224.002199.002218.006001329900
2016-08-122147.002205.002147.002175.0014003045500
2016-08-102230.002274.002131.002142.00460010183600
2016-08-092277.002284.002250.002250.005001133600
2016-08-082250.002250.002220.002225.00740016520700
2016-08-052230.002255.002220.002230.0016003569000
2016-08-042235.002250.002195.002230.0041009158500
2016-08-032230.002237.002200.002237.0013002879100
2016-08-022230.002230.002200.002220.009001994000
2016-08-012199.002210.002168.002180.001090023858900
2016-07-292056.002115.002056.002105.0033006822600
2016-07-282245.002245.002145.002145.00620013873800
2016-07-272245.002245.002201.002245.0026005793800
2016-07-262245.002245.002211.002245.0013002901800
2016-07-252210.002240.002200.002240.0016003547100
2016-07-222222.002222.002200.002200.00200442200
2016-07-212200.002200.002190.002200.0014003075300
2016-07-202139.002197.002135.002195.0011002385500
2016-07-192137.002137.002136.002136.005001068400
2016-07-152064.002120.002064.002117.0029006028800
2016-07-142209.002209.002109.002164.007001492300
2016-07-132209.002209.002151.002151.0016003506900
2016-07-122150.002206.002150.002187.0012002618000
2016-07-112171.002171.002144.002150.0014003024900
2016-07-082102.002113.002071.002101.006001258300
2016-07-072108.002122.002052.002052.0012002510600
2016-07-062171.002171.002060.002060.0018003800300
2016-07-052171.002174.002131.002131.008001714100
2016-07-042155.002173.002130.002130.0021004535100
2016-07-012120.002133.002105.002105.008001691600
2016-06-302080.002110.002071.002071.0012002516300
2016-06-292075.002080.002050.002080.0010002072900
2016-06-282075.002075.002013.002030.0014002846100
2016-06-272062.002062.002025.002025.00400819100
2016-06-242075.002075.001975.002062.0020004041700
2016-06-232062.002062.002025.002025.0013002676900
2016-06-222061.002062.002016.002016.007001424900
2016-06-212047.002048.002015.002015.00300611000
2016-06-202000.002050.002000.002008.0010002008000
2016-06-171990.002024.001990.002008.0015002995000
2016-06-162004.002040.002001.002040.0018003613600
2016-06-152049.002049.002049.002049.00100204900
2016-06-142015.002024.002001.002010.0018003622000
2016-06-132069.002070.002025.002025.005001027100
2016-06-102085.002085.002020.002050.0045009171000
2016-06-092088.002089.002066.002081.0012002496500
2016-06-082093.002093.002065.002068.009001864600
2016-06-072097.002097.002076.002076.00400836500
2016-06-062093.002093.002061.002061.008001657400
2016-06-032090.002100.002051.002058.0021004383200
2016-06-022084.002084.002084.002084.00200416800
2016-06-012090.002090.002059.002061.009001874900
2016-05-312085.002089.002066.002066.00400832500
2016-05-302085.002085.002085.002085.00100208500
2016-05-272088.002088.002088.002088.00100208800
2016-05-262050.002070.002047.002047.0018003702800
2016-05-252050.002050.002050.002050.00200410000
2016-05-242050.002050.002048.002048.00200409800
2016-05-232050.002093.002046.002046.009001853400
2016-05-202095.002095.002041.002041.0013002667700
2016-05-192020.002073.002020.002055.0010002058400
2016-05-182030.002055.002030.002055.00300611600
2016-05-172030.002050.002021.002030.0023004689300
2016-05-162000.002040.002000.002024.0027005451600
2016-05-132020.002020.001989.001997.0043008590000
2016-05-122006.002019.001996.002006.0025005005300
2016-05-112039.002039.001999.002006.0027005415300
2016-05-102020.002040.002000.002000.0023004623400
2016-05-092002.002023.001991.001994.0048009633400
2016-05-061970.001970.001961.001970.008001575100
2016-05-022000.002000.001961.001961.0014002765700
2016-04-281991.002000.001978.002000.0015002981900
2016-04-272002.002024.001990.001990.009001801700
2016-04-262038.002039.001995.002000.005001007100
2016-04-252029.002079.001999.001999.0016003246800
2016-04-221989.001989.001989.001989.00100198900

   ※ 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