[7893 東証1部] プロネクサス 日足 時系列データ

[7893 東証1部] プロネクサス (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171329.001335.001317.001322.00810010734800
2017-11-161312.001328.001312.001323.00810010705400
2017-11-151331.001335.001315.001316.001150015203100
2017-11-141348.001352.001332.001334.0038005087900
2017-11-131355.001355.001335.001348.0051006869800
2017-11-101345.001363.001345.001362.0047006369400
2017-11-091356.001376.001347.001364.001180016087800
2017-11-081341.001355.001338.001355.0055007414500
2017-11-071350.001358.001330.001358.001490020098200
2017-11-061384.001384.001350.001356.00810011036100
2017-11-021377.001377.001350.001365.001170015956200
2017-11-011371.001392.001365.001386.001520020977500
2017-10-311367.001397.001364.001371.001840025245200
2017-10-301397.001400.001368.001397.002560035680800
2017-10-271374.001405.001374.001396.001880026216700
2017-10-261359.001374.001359.001364.001000013667400
2017-10-251398.001412.001351.001355.002710037258800
2017-10-241353.001392.001353.001388.001090015022100
2017-10-231361.001365.001346.001363.001900025753200
2017-10-201337.001350.001332.001341.001470019732500
2017-10-191343.001349.001336.001348.001060014265400
2017-10-181362.001364.001342.001349.00790010654500
2017-10-171359.001366.001348.001362.001190016199300
2017-10-161346.001364.001342.001346.001310017681600
2017-10-131333.001370.001328.001333.003670049440700
2017-10-121322.001333.001319.001333.0068009033200
2017-10-111326.001327.001315.001321.0056007399500
2017-10-101318.001322.001314.001322.0044005808700
2017-10-061327.001327.001313.001318.0048006320700
2017-10-051328.001328.001307.001317.0058007644200
2017-10-041345.001346.001329.001333.0072009645600
2017-10-031344.001350.001340.001349.0060008083400
2017-10-021338.001350.001335.001344.0065008739500
2017-09-291335.001345.001326.001338.001370018293100
2017-09-281346.001349.001326.001348.001290017337600
2017-09-271312.001326.001312.001326.001090014389600
2017-09-261320.001328.001295.001316.002230029275900
2017-09-251300.001324.001296.001320.001900024918800
2017-09-221296.001301.001284.001295.00940012175900
2017-09-211312.001316.001256.001307.001770022958300
2017-09-201298.001320.001297.001319.001830024020300
2017-09-191298.001300.001296.001300.001200015592100
2017-09-151300.001300.001286.001295.001630021170500
2017-09-141296.001300.001292.001300.0063008180300
2017-09-131300.001303.001287.001299.0052006749200
2017-09-121300.001305.001285.001298.00780010118400
2017-09-111271.001287.001268.001287.0072009229900
2017-09-081284.001284.001248.001262.002410030725500
2017-09-071298.001298.001282.001290.0046005939300
2017-09-061292.001300.001250.001281.001290016521200
2017-09-051280.001304.001278.001286.00870011228800
2017-09-041308.001308.001274.001279.001230015826100
2017-09-011310.001310.001299.001309.0030003916700
2017-08-311320.001320.001297.001310.001320017272500
2017-08-301315.001320.001306.001320.001110014592600
2017-08-291290.001309.001285.001309.0065008457700
2017-08-281283.001298.001283.001298.0051006586400
2017-08-251285.001287.001272.001284.0076009741400
2017-08-241269.001278.001267.001270.0060007622700
2017-08-231278.001279.001267.001273.00870011071300
2017-08-221257.001273.001257.001268.0043005456600
2017-08-211258.001263.001257.001257.0026003274000
2017-08-181244.001265.001244.001258.001050013168300
2017-08-171248.001269.001248.001263.0038004792200
2017-08-161241.001269.001241.001254.0057007160700
2017-08-151251.001264.001244.001246.0048005996300
2017-08-141251.001260.001242.001243.001110013850500
2017-08-101264.001275.001259.001268.001000012643500
2017-08-091294.001295.001260.001263.00870011049600
2017-08-081306.001318.001295.001299.0062008083000
2017-08-071288.001309.001288.001308.001680021819600
2017-08-041279.001286.001275.001285.0068008707800
2017-08-031278.001283.001271.001283.0067008564100
2017-08-021278.001286.001274.001284.0067008581000
2017-08-011277.001280.001239.001276.002710034031500
2017-07-311275.001275.001250.001250.001320016661400
2017-07-281267.001277.001247.001277.001790022623100
2017-07-271272.001282.001220.001259.001850023359700
2017-07-261266.001273.001261.001268.0052006591600
2017-07-251277.001277.001252.001258.0070008850200
2017-07-241258.001278.001258.001277.00940011958700
2017-07-211278.001278.001267.001274.0066008399600
2017-07-201271.001285.001270.001280.0076009711500
2017-07-191246.001276.001246.001271.00800010132600
2017-07-181249.001258.001246.001250.0060007509100
2017-07-141262.001269.001249.001252.0077009688300
2017-07-131253.001254.001243.001249.0067008366700
2017-07-121250.001262.001249.001249.0074009272300
2017-07-111242.001256.001242.001250.0051006373200
2017-07-101240.001264.001240.001241.001080013493100
2017-07-071250.001280.001229.001234.001700021132100
2017-07-061259.001272.001255.001256.00960012104300
2017-07-051276.001276.001253.001265.001620020532800
2017-07-041288.001291.001260.001271.001820023194900
2017-07-031312.001313.001244.001283.002290029460100
2017-06-301328.001328.001288.001312.002900038183400
2017-06-291300.001326.001289.001324.002210028933500
2017-06-281296.001315.001284.001286.001180015338000
2017-06-271278.001299.001276.001295.001340017312600
2017-06-261285.001304.001271.001271.001780022810200
2017-06-231267.001284.001265.001279.0072009187300
2017-06-221266.001284.001266.001267.00820010444900
2017-06-211304.001304.001242.001266.002430030939400
2017-06-201258.001309.001258.001305.001930024922200
2017-06-191248.001260.001248.001257.0068008530300
2017-06-161242.001260.001242.001259.001290016178600
2017-06-151234.001247.001231.001234.00930011499400
2017-06-141244.001257.001234.001234.00830010310400
2017-06-131241.001257.001240.001244.0042005235300
2017-06-121251.001259.001245.001245.0052006499500
2017-06-091254.001279.001252.001256.001820022886900
2017-06-081262.001270.001256.001261.00960012118900
2017-06-071269.001269.001254.001259.00990012464400
2017-06-061306.001314.001246.001259.001630020730700
2017-06-051315.001315.001287.001290.00910011834100
2017-06-021271.001328.001234.001320.003000038926400
2017-06-011255.001272.001245.001263.001320016632800
2017-05-311247.001247.001237.001238.001240015401800
2017-05-301263.001263.001233.001252.001890023561500
2017-05-291263.001263.001242.001244.00860010746200
2017-05-261254.001256.001235.001237.001110013796200
2017-05-251257.001257.001237.001254.001210015111500
2017-05-241260.001261.001248.001248.00990012382000
2017-05-231250.001259.001247.001256.001050013165500
2017-05-221256.001258.001249.001254.0068008529800
2017-05-191255.001259.001244.001256.001180014784200
2017-05-181265.001268.001250.001255.001490018704900
2017-05-171287.001287.001269.001279.001230015697300
2017-05-161298.001305.001284.001289.002320029938900
2017-05-151298.001306.001288.001290.001270016442800
2017-05-121312.001312.001285.001298.002830036630800
2017-05-111330.001330.001311.001312.001710022521000
2017-05-101335.001336.001321.001326.002090027747800
2017-05-091355.001367.001339.001340.003250043952600
2017-05-081354.001377.001352.001375.005030068650500
2017-05-021335.001342.001329.001334.003130041776700
2017-05-011396.001398.001333.001335.003480047335600
2017-04-281420.001420.001391.001396.002870040316900
2017-04-271419.001427.001411.001421.004710066969700
2017-04-261423.001428.001413.001419.002790039547400
2017-04-251380.001431.001377.001415.004600064930600
2017-04-241347.001377.001347.001368.003580048889500
2017-04-211350.001353.001338.001341.002840038204200
2017-04-201358.001358.001334.001340.002830037953000
2017-04-191375.001383.001346.001346.004230057860000
2017-04-181340.001377.001338.001375.004170056796100
2017-04-171300.001334.001300.001333.002140028304800
2017-04-141315.001317.001298.001300.002510032898200
2017-04-131314.001320.001289.001315.003640047457200
2017-04-121336.001336.001310.001319.002380031412500
2017-04-111345.001347.001336.001339.002760037034700
2017-04-101309.001361.001309.001345.004920065912400
2017-04-071295.001319.001290.001309.003620047326200
2017-04-061286.001325.001284.001288.005140067209100
2017-04-051266.001290.001266.001286.002990038284500
2017-04-041249.001273.001249.001269.002370030007800
2017-04-031205.001257.001205.001249.002960036677500
2017-03-311228.001230.001202.001202.004270051857900
2017-03-301266.001266.001222.001226.002850035256100
2017-03-291279.001279.001257.001269.001790022701700
2017-03-281273.001291.001259.001291.003490044664400
2017-03-271286.001288.001270.001271.001100014053100
2017-03-241302.001314.001295.001295.002930038311700
2017-03-231295.001307.001291.001302.002360030738100
2017-03-221290.001305.001285.001295.002530032885800
2017-03-211304.001312.001301.001310.002320030345100
2017-03-171288.001319.001260.001319.004110053560800
2017-03-161270.001289.001260.001288.002880036801800
2017-03-151287.001288.001270.001276.002110027060100
2017-03-141275.001290.001266.001290.002380030429800
2017-03-131275.001293.001271.001292.003210041167400
2017-03-101250.001277.001250.001272.005350067566300
2017-03-091243.001249.001239.001246.002750034258200
2017-03-081244.001247.001237.001243.003220040027900
2017-03-071249.001259.001241.001243.003240040530000
2017-03-061236.001255.001236.001247.002840035463300
2017-03-031242.001245.001221.001234.003540043875200
2017-03-021211.001234.001208.001222.003240039728800
2017-03-011169.001202.001169.001200.002980035519000
2017-02-281183.001188.001165.001168.004070048010700
2017-02-271200.001200.001176.001183.003860045903400
2017-02-241207.001211.001199.001206.003240039081100
2017-02-231231.001231.001213.001221.003510042792200
2017-02-221260.001260.001220.001228.003100038547100
2017-02-211237.001263.001235.001260.003290041078300
2017-02-201247.001247.001225.001235.002530031349000
2017-02-171267.001269.001241.001250.003230040519300
2017-02-161282.001292.001266.001270.002720034688600
2017-02-151318.001318.001277.001282.004030052129800
2017-02-141321.001326.001307.001308.003400044729900
2017-02-131310.001327.001305.001321.003790049901700
2017-02-101282.001314.001282.001310.005230068189200
2017-02-091289.001293.001262.001273.003450044331700
2017-02-081261.001289.001258.001289.003260041424600
2017-02-071256.001265.001245.001261.002680033600000
2017-02-061250.001265.001238.001254.003920049020500
2017-02-031211.001238.001210.001237.003560043486500
2017-02-021260.001260.001204.001216.007170088227000
2017-02-011150.001274.001150.001234.00163800198016700
2017-01-311049.001070.001049.001056.001700017898000
2017-01-301081.001084.001065.001074.001410015152900
2017-01-271093.001096.001081.001084.001070011652900
2017-01-261080.001098.001075.001085.00940010200500
2017-01-251088.001088.001069.001073.0066007117900
2017-01-241067.001073.001063.001069.0046004912500
2017-01-231081.001081.001071.001072.0066007096900
2017-01-201086.001094.001085.001087.0068007407400
2017-01-191096.001106.001087.001090.002050022448400
2017-01-181095.001095.001080.001086.0078008466100
2017-01-171087.001091.001085.001087.001010010989100
2017-01-161091.001105.001088.001096.001150012597100
2017-01-131086.001106.001085.001095.001040011382000
2017-01-121119.001119.001081.001095.001460015981400
2017-01-111128.001134.001106.001113.001190013271700
2017-01-101109.001129.001109.001128.001990022317200
2017-01-061087.001108.001070.001106.002270024825500
2017-01-051089.001093.001085.001092.0085009266300
2017-01-041101.001101.001070.001092.003220035081300
2016-12-301100.001103.001092.001101.003740041122300
2016-12-291088.001099.001081.001099.002740029887500
2016-12-281076.001099.001076.001099.001210013183400
2016-12-271070.001072.001055.001069.001320014050000
2016-12-261069.001085.001068.001074.002100022583000
2016-12-221052.001054.001045.001054.001140011971100
2016-12-211053.001059.001051.001057.0074007800000
2016-12-201066.001066.001049.001053.001360014318900
2016-12-191048.001068.001046.001068.001300013757600
2016-12-161065.001065.001050.001057.001810019096100
2016-12-151061.001061.001048.001057.001020010777100
2016-12-141060.001063.001048.001062.0074007804700
2016-12-131050.001060.001045.001060.001860019622000
2016-12-121057.001057.001045.001051.0078008187600
2016-12-091037.001057.001035.001057.001760018373900
2016-12-081050.001050.001041.001046.001570016427600
2016-12-071043.001044.001036.001043.0091009478500
2016-12-061048.001048.001033.001034.001590016490300
2016-12-051050.001050.001034.001041.001530016000900
2016-12-021042.001052.001034.001049.00980010210200
2016-12-011062.001062.001040.001049.001540016155900
2016-11-301052.001052.001040.001041.001460015276200
2016-11-291070.001070.001040.001056.001490015725600
2016-11-281044.001071.001044.001070.001220012926600
2016-11-251055.001055.001026.001035.001510015656300
2016-11-241053.001053.001038.001046.0084008792900
2016-11-221031.001042.001026.001039.001510015622900
2016-11-211019.001033.001015.001029.0080008205100
2016-11-181035.001035.001008.001018.001410014336700
2016-11-171020.001027.001010.001025.00990010067600
2016-11-161012.001030.001012.001030.001600016285200
2016-11-151003.001012.001000.001009.0083008343100

   ※ 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