[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 
2017-03-241302.001314.001295.001295.002930038311700
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
2016-11-141002.001010.00999.001003.001130011333200
2016-11-111004.001013.00995.001003.001290012926700
2016-11-101041.001043.00990.00994.002080020930400
2016-11-091002.001015.00941.00951.002120020692900
2016-11-081001.001004.00998.001000.001050010511500
2016-11-071003.001020.00999.001000.001100011014100
2016-11-041030.001031.00998.001000.001910019233600
2016-11-021070.001071.001020.001026.001770018392400
2016-11-011109.001109.001071.001078.001230013309800
2016-10-311100.001118.001080.001109.002020022307000
2016-10-281133.001133.001100.001110.004110045740600
2016-10-271110.001124.001110.001113.001260014032300
2016-10-261136.001139.001110.001110.002170024230800
2016-10-251137.001147.001127.001141.001080012310200
2016-10-241128.001135.001121.001125.00950010715300
2016-10-211128.001137.001121.001135.0044004977100
2016-10-201110.001137.001050.001128.001850020441600
2016-10-191105.001115.001104.001105.00970010747200
2016-10-181110.001110.001091.001099.001230013541000
2016-10-171106.001106.001094.001098.001090011995400
2016-10-141120.001120.001101.001102.001420015759400
2016-10-131140.001152.001117.001121.001960022186500
2016-10-121170.001190.001101.001141.001830021211600
2016-10-111177.001195.001164.001184.0054006375200
2016-10-071180.001180.001149.001175.0074008642600
2016-10-061180.001190.001178.001181.001010011941200
2016-10-051162.001184.001159.001169.001240014532900
2016-10-041155.001180.001110.001161.001630018875300
2016-10-031156.001172.001139.001157.0073008453600
2016-09-301163.001169.001130.001143.001320015203700
2016-09-291155.001178.001149.001174.001610018753300
2016-09-281148.001148.001110.001140.0078008854900
2016-09-271149.001153.001118.001150.001890021583200
2016-09-261149.001156.001127.001135.0087009946200
2016-09-231139.001150.001110.001138.002210025036600
2016-09-211077.001136.001077.001135.001560017419300
2016-09-201061.001107.001061.001074.001260013571800
2016-09-161080.001105.001049.001049.001260013524000
2016-09-151087.001127.001077.001079.0081008851100
2016-09-141082.001117.001081.001083.001590017474300
2016-09-131100.001115.001091.001095.0069007592000
2016-09-121090.001099.001080.001090.0034003705200
2016-09-091118.001118.001094.001095.001380015351900
2016-09-081096.001113.001072.001095.0079008642900
2016-09-071091.001120.001071.001096.001100011959800
2016-09-061063.001140.001063.001104.001610017830500
2016-09-051069.001082.001051.001063.0066006996900
2016-09-021049.001075.001049.001069.00940010052400
2016-09-011073.001081.001061.001079.0025002690500
2016-08-311052.001075.001042.001073.001410014877600
2016-08-301085.001086.001065.001082.0078008393100
2016-08-291080.001080.001053.001060.0066007039600
2016-08-261042.001057.001026.001028.0042004355300
2016-08-251041.001064.001038.001042.0063006570800
2016-08-241082.001082.001045.001045.0047005010900
2016-08-231076.001088.001050.001052.001020010815400
2016-08-221011.001091.001011.001084.001390014790100
2016-08-191013.001022.001000.001011.0094009482500
2016-08-181014.001038.001011.001013.001170011931400
2016-08-171044.001048.001010.001014.001370014036500
2016-08-161086.001094.001045.001045.001370014426300
2016-08-151141.001141.001086.001096.0057006296000
2016-08-121057.001155.001054.001152.001570017412400
2016-08-101067.001067.001051.001054.0039004121600
2016-08-091037.001057.001037.001047.0055005754500
2016-08-081042.001072.001034.001041.001240012967700
2016-08-051051.001052.001017.001024.0065006737400
2016-08-041095.001095.001051.001052.0057006061800
2016-08-031080.001105.001080.001094.001180012899300
2016-08-021093.001117.001093.001110.0050005547600
2016-08-011111.001123.001078.001112.00990010964700
2016-07-291079.001098.001063.001089.002060022248300
2016-07-281121.001122.001085.001109.001950021513300
2016-07-271123.001123.001107.001111.001520016960000
2016-07-261112.001127.001103.001105.001010011234600
2016-07-251111.001142.001106.001111.001600017947700
2016-07-221119.001123.001095.001117.0083009236000
2016-07-211177.001177.001095.001103.002250025499200
2016-07-201156.001180.001141.001177.001680019652700
2016-07-191162.001171.001137.001158.001370015804300
2016-07-151100.001197.001098.001178.003830043738400
2016-07-141095.001100.001064.001096.001860020315100
2016-07-131098.001098.001029.001042.00970010244200
2016-07-121031.001095.001031.001076.002870030700600
2016-07-11978.001022.00978.001018.0089009000200
2016-07-081019.001019.00978.00978.001560015469400
2016-07-071002.001012.001000.001005.0089008941000
2016-07-061005.001023.00992.001018.002500025215200
2016-07-051023.001023.001003.001018.001540015691400
2016-07-041003.001018.00998.001015.0096009692600
2016-07-011010.001010.001000.001003.0088008842800
2016-06-301057.001069.001000.001001.004250044331900
2016-06-291028.001091.001026.001088.002920031102800
2016-06-281012.001034.001008.001024.001970020117100
2016-06-27967.001017.00967.001002.002250022305900
2016-06-241015.001040.00933.00958.003350033087300
2016-06-231016.001016.00949.001005.001930018979100
2016-06-221008.001020.00996.001016.001750017662300
2016-06-21980.001010.00971.001008.001820018187500
2016-06-20961.00991.00961.00987.001660016294300
2016-06-17929.00959.00929.00950.002080019721900
2016-06-16952.00952.00915.00920.001890017505000
2016-06-15938.00952.00936.00942.0087008191700
2016-06-14952.00969.00941.00947.0092008745400
2016-06-13975.00978.00955.00955.001960018912100
2016-06-101000.001000.00985.00987.002680026708500
2016-06-09995.001003.00986.00994.0054005372100
2016-06-08980.001002.00975.001000.001780017506800
2016-06-07977.00998.00975.00978.001300012787700
2016-06-06982.00989.00963.00983.002670025967400
2016-06-03987.001006.00983.00993.0096009549800
2016-06-02993.001000.00979.00987.001280012646400
2016-06-011009.001010.00995.001002.001000010031700
2016-05-311006.001012.001000.001010.001570015801800
2016-05-301008.001017.00996.001007.001360013721500
2016-05-27998.001017.00998.001013.001600016132200
2016-05-26980.00989.00974.00986.0079007753300
2016-05-25995.00995.00961.00969.002960028853200
2016-05-241000.001004.00997.00997.0083008297900
2016-05-231006.001021.00992.00998.002050020573600
2016-05-201006.001030.001006.001021.002480025328600
2016-05-19996.001015.00996.001012.001830018379900
2016-05-18964.00986.00960.00985.002310022506600
2016-05-17962.00965.00955.00965.0097009329400
2016-05-16945.00965.00945.00951.001570014929100
2016-05-13952.00960.00942.00955.002520023975700
2016-05-12965.00977.00954.00959.003750035995300
2016-05-11962.00983.00952.00958.002110020252200
2016-05-10990.00990.00950.00957.004060038957500
2016-05-09990.001005.00981.00983.002180021589700
2016-05-061003.001019.00960.00986.004080040177100
2016-05-021020.001050.00996.001003.005240052914100
2016-04-281174.001200.001098.001110.003340038475100
2016-04-271098.001166.001095.001161.003500039623900
2016-04-261092.001109.001086.001098.002930032209700
2016-04-251130.001130.001090.001094.002470027396900
2016-04-221155.001159.001125.001134.003080035068800
2016-04-211122.001159.001116.001152.002090023885000
2016-04-201125.001134.001117.001124.001620018235200
2016-04-191139.001139.001116.001122.001060011948600
2016-04-181104.001128.001098.001111.001370015249900
2016-04-151143.001159.001129.001129.001580018025600
2016-04-141149.001163.001127.001150.003050034876700
2016-04-131125.001145.001124.001129.001730019569600
2016-04-121154.001164.001122.001125.002720030938400
2016-04-111161.001163.001137.001159.002420027834600
2016-04-081140.001196.001127.001171.003570041521200
2016-04-071139.001179.001139.001167.002160025047600
2016-04-061144.001165.001116.001139.002320026455500
2016-04-051221.001231.001153.001162.003120036950700
2016-04-041156.001229.001156.001226.004890059153300
2016-04-011243.001243.001155.001156.004900057801900
2016-03-311250.001250.001183.001200.007850095839000
2016-03-301231.001249.001222.001247.004840060001400
2016-03-291232.001237.001216.001220.002970036328700
2016-03-281211.001227.001208.001227.002350028625200
2016-03-251232.001241.001192.001209.003880047072500
2016-03-241250.001253.001232.001232.002860035434900
2016-03-231225.001251.001224.001240.002250027813600
2016-03-221208.001232.001191.001221.005820070599800
2016-03-181235.001250.001207.001207.007330089112700
2016-03-171244.001264.001238.001255.004700058890800

   ※ 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