[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 
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
2016-03-161240.001271.001221.001234.007450092563600
2016-03-151305.001313.001280.001284.004000051767100
2016-03-141292.001319.001284.001301.005120066702400
2016-03-111285.001320.001268.001285.00107100138454200
2016-03-101260.001305.001260.001289.0078500100800500
2016-03-091282.001288.001227.001257.0091100114825600
2016-03-081281.001295.001264.001282.007410094857200
2016-03-071268.001290.001268.001284.0078300100417800
2016-03-041234.001263.001221.001262.005810072453200
2016-03-031221.001237.001215.001234.005720070099600
2016-03-021186.001223.001186.001209.0086300104459000
2016-03-011200.001210.001167.001179.0098000116482900
2016-02-291240.001266.001200.001200.00103800128370000
2016-02-261233.001259.001225.001246.00125400155826500
2016-02-251135.001237.001125.001221.00132800157783400
2016-02-241128.001139.001096.001135.006890077651700
2016-02-231112.001142.001086.001127.007970089250100
2016-02-221116.001131.001085.001112.005300058726000
2016-02-191124.001140.001111.001122.006840076863500
2016-02-181100.001135.001093.001119.0093300104651200
2016-02-171077.001088.001072.001083.007440080134200
2016-02-161069.001095.001069.001072.005140055743900
2016-02-151015.001072.001015.001069.004130043334200
2016-02-121027.001027.00996.00996.008550086665500
2016-02-101075.001086.001054.001065.006980074341600
2016-02-091067.001099.001067.001087.005640060921400
2016-02-081100.001108.001076.001102.006570071649200
2016-02-051097.001138.001097.001108.005800064915000
2016-02-041125.001145.001116.001119.006550073826700
2016-02-031095.001149.001091.001141.0091000101641900
2016-02-021107.001110.001085.001100.007850086236500
2016-02-011095.001140.001092.001113.00217300244083200
2016-01-29965.00992.00950.00990.002420023490700
2016-01-28968.00973.00953.00965.001980019062800
2016-01-27965.00975.00949.00953.0098009392400
2016-01-26954.00962.00947.00950.0078007441700
2016-01-251000.001000.00960.00969.001400013744800
2016-01-22928.00992.00928.00991.001920018425600
2016-01-21930.00934.00919.00922.003420031625900
2016-01-20930.00931.00919.00923.001460013474200
2016-01-19959.00959.00918.00929.001550014559100
2016-01-18930.00938.00926.00929.00107009960300
2016-01-15916.00935.00912.00926.001430013147000
2016-01-14921.00932.00903.00916.001640015045600
2016-01-13925.00947.00925.00936.001330012452000
2016-01-12931.00935.00903.00925.002550023416900
2016-01-08955.00960.00946.00952.002110020109500
2016-01-07978.00982.00945.00955.002610025110300
2016-01-06965.00995.00965.00990.002570025187400
2016-01-05981.00986.00961.00961.002430023618600
2016-01-041006.001021.00989.00995.002150021531900
2015-12-301008.001008.00989.00994.003040030491400
2015-12-29992.001019.00983.001019.003820038418500
2015-12-28958.00984.00958.00982.0074007213200
2015-12-25978.00985.00957.00957.0093009041800
2015-12-24992.00996.00982.00987.002120020984900
2015-12-22937.00982.00937.00976.002820027158800
2015-12-21942.00955.00932.00936.001670015687500
2015-12-18990.001000.00940.00940.004700045831000
2015-12-17967.00998.00955.00995.002770027178000
2015-12-16935.00960.00935.00959.002090019762100
2015-12-15945.00959.00922.00926.001410013253900
2015-12-14953.00960.00933.00955.001920018181400
2015-12-11996.001005.00981.00982.005840058036300
2015-12-10979.001029.00969.001027.005680056835800
2015-12-09931.00997.00931.00980.005260051086900
2015-12-08920.00936.00920.00926.001500013902100
2015-12-07930.00936.00921.00930.001280011902600
2015-12-04948.00948.00920.00922.003010028177400
2015-12-03919.00943.00918.00943.004240039523600
2015-12-02928.00928.00918.00919.001580014577200
2015-12-01921.00930.00910.00929.001410013041600
2015-11-30912.00927.00901.00921.003310030171300
2015-11-27933.00933.00914.00924.001180010910300
2015-11-26920.00927.00912.00918.001130010384900

   ※ 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