[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 
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
2016-04-212005.002035.001973.001989.0029005801900
2016-04-202004.002004.002004.002004.00100200400
2016-04-191991.001991.001968.001971.00500986700
2016-04-181951.001951.001951.001951.00300585300
2016-04-151972.002009.001970.001970.0019003762200
2016-04-142014.002055.002010.002010.0015003062200
2016-04-132021.002039.001975.001975.0016003203000
2016-04-122030.002030.002017.002025.0016003241500
2016-04-111997.002019.001980.002000.0011002196700
2016-04-081993.002030.001959.001997.0013002597100
2016-04-071969.001998.001958.001958.00400788500
2016-04-062000.002000.001958.001969.006001188600
2016-04-052039.002039.001983.001983.0012002396600
2016-04-042000.002030.001965.001999.0010002001800
2016-04-012000.002000.002000.002000.00300600000
2016-03-312031.002031.001990.001990.007001402300
2016-03-3000
2016-03-292061.002100.002050.002100.0025005147100
2016-03-282143.002143.002124.002131.005001067500
2016-03-252101.002198.002101.002102.0025005374800
2016-03-242140.002140.002120.002120.007001494000
2016-03-232110.002140.002110.002140.005001061600
2016-03-222110.002147.002110.002127.0015003187300
2016-03-182085.002100.002070.002100.0022004593200
2016-03-172100.002100.002100.002100.00100210000
2016-03-162092.002100.002090.002100.0018003763200
2016-03-152098.002099.002063.002099.009001880500
2016-03-142100.002100.002070.002072.0036007475200
2016-03-112065.002100.002064.002100.009001864800
2016-03-102055.002055.002028.002041.0014002856600
2016-03-092025.002043.002025.002030.0021004258000
2016-03-082100.002120.002100.002120.00300634000
2016-03-072050.002089.002050.002081.0020004111500
2016-03-042035.002037.001900.002025.0036007215000
2016-03-032040.002042.002035.002035.0021004282400
2016-03-022040.002051.002038.002040.0017003470900
2016-03-012025.002025.002024.002025.0038007694500
2016-02-292066.002075.002041.002041.0022004525100
2016-02-262088.002100.002070.002070.006001252100
2016-02-252090.002090.002070.002070.00590012275500
2016-02-242080.002081.002076.002081.00650013515200
2016-02-232100.002100.002080.002080.005001046100
2016-02-222078.002078.002060.002078.007001452600
2016-02-192081.002093.002078.002078.005001041400
2016-02-182099.002099.002081.002082.006001251000
2016-02-172070.002075.002070.002075.006001244500
2016-02-1600
2016-02-152062.002090.002062.002070.0018003720900
2016-02-122100.002100.001990.002062.0038007834700
2016-02-102137.002137.002000.002100.0012002465700
2016-02-092200.002200.002080.002087.009001901700
2016-02-082101.002113.002090.002090.0012002520200
2016-02-052130.002130.002130.002130.00100213000
2016-02-042103.002103.002103.002103.005001051500
2016-02-032170.002170.002150.002150.00400862200
2016-02-022160.002167.002150.002150.0010002157500
2016-02-012175.002176.002175.002175.009001957800
2016-01-292155.002155.002155.002155.00100215500
2016-01-282155.002155.002155.002155.00100215500
2016-01-272150.002150.002150.002150.00100215000
2016-01-262150.002160.002150.002160.006001291000
2016-01-252150.002151.002101.002151.0010002143300
2016-01-222109.002125.002105.002105.0016003380100
2016-01-212100.002103.002100.002100.0018003780300
2016-01-202150.002150.002100.002100.0011002319900
2016-01-192150.002150.002150.002150.00300645000
2016-01-182123.002144.002123.002144.00400851300
2016-01-152250.002250.002223.002223.0015003341200
2016-01-142270.002270.002250.002255.0019004288500
2016-01-132270.002270.002268.002270.007001588600
2016-01-122225.002274.002221.002274.0010002240200
2016-01-082275.002275.002275.002275.00200455000
2016-01-072275.002275.002275.002275.00100227500
2016-01-062315.002315.002315.002315.00100231500
2016-01-052300.002315.002279.002315.007001607400
2016-01-042250.002250.002250.002250.00100225000
2015-12-302260.002260.002250.002260.00300677000
2015-12-292297.002310.002250.002250.0011002490900
2015-12-282202.002250.002202.002250.009002005600
2015-12-252260.002260.002183.002202.0021004690500
2015-12-242240.002270.002240.002270.0016003608900
2015-12-222240.002240.002240.002240.00200448000
2015-12-212280.002280.002260.002270.00300681000
2015-12-182245.002255.002241.002255.0016003592600
2015-12-172224.002245.002224.002241.0013002908700
2015-12-162211.002231.002211.002224.0031006890800
2015-12-152258.002258.002212.002212.009002018100
2015-12-142200.002260.002200.002258.0032007125300
2015-12-112197.002259.002197.002221.0019004193800
2015-12-102260.002260.002260.002260.008001808000
2015-12-092260.002260.002260.002260.00100226000
2015-12-082260.002317.002260.002263.0025005672100
2015-12-072260.002324.002260.002269.0022005007800
2015-12-042225.002225.002225.002225.00200445000
2015-12-032250.002250.002223.002225.005001116600
2015-12-022250.002345.002250.002250.005001134500
2015-12-012347.002347.002250.002250.006001359700
2015-11-302250.002261.002250.002250.00400901100
2015-11-272241.002250.002241.002250.005001121400
2015-11-262220.002340.002220.002340.0018004200000

   ※ 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