[8574 東証1部] プロミス 日足 時系列データ

[8574 東証1部] プロミス (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-27982.001020.00982.001020.00122200123028450
2012-03-26999.001008.00987.00990.003570035487050
2012-03-231010.001010.00990.00998.004210042157000
2012-03-221015.001020.001007.001018.001825018495450
2012-03-211016.001028.001008.001013.004650047455100
2012-03-191011.001050.001011.001030.008030082315000
2012-03-161013.001020.001010.001016.007575076911300
2012-03-151013.001073.001008.001073.005160053781750
2012-03-141005.001016.001005.001010.003165032009350
2012-03-13975.00998.00974.00983.005840057851750
2012-03-12980.00990.00975.00975.001210011879200
2012-03-09979.00987.00973.00982.004890047956550
2012-03-08947.00968.00947.00964.003160030394450
2012-03-07923.00952.00923.00945.0098509231650
2012-03-06963.00967.00947.00952.004180039983300
2012-03-05964.00964.00952.00953.001405013459350
2012-03-02962.00978.00962.00964.001400013555100
2012-03-01978.00978.00956.00961.002995028958700
2012-02-29982.00988.00971.00971.002495024518900
2012-02-28965.00981.00958.00980.003800036772400
2012-02-27981.00987.00966.00970.003770036987150
2012-02-24960.00976.00952.00971.004305041713700
2012-02-23955.00961.00934.00956.002480023565050
2012-02-22948.00961.00934.00952.002310021863150
2012-02-21948.00956.00939.00951.002295021719100
2012-02-20959.00979.00952.00953.002930028150850
2012-02-17977.00982.00942.00944.003680035166800
2012-02-16942.00958.00941.00947.002175020651900
2012-02-15930.00961.00927.00957.007105067207400
2012-02-14902.00919.00900.00918.003150028748550
2012-02-13895.00910.00893.00900.001955017620850
2012-02-10911.00914.00890.00892.002825025539400
2012-02-09910.00915.00899.00915.002625023843800
2012-02-08899.00910.00898.00910.003280029613600
2012-02-07881.00897.00881.00895.002180019382800
2012-02-06882.00888.00881.00888.002655023480900
2012-02-03885.00886.00865.00868.001720015036700
2012-02-02873.00887.00872.00886.002705023833650
2012-02-01845.00870.00845.00867.002895024933900
2012-01-31855.00861.00850.00857.008300071168350
2012-01-30830.00850.00830.00850.001785014983450
2012-01-27839.00844.00832.00837.002490020854600
2012-01-26854.00854.00842.00847.001560013251550
2012-01-25848.00856.00836.00855.002425020605800
2012-01-24850.00856.00840.00843.003280027803200
2012-01-23837.00848.00837.00848.002850024023600
2012-01-20813.00840.00813.00835.009545079191500
2012-01-19784.00803.00784.00798.005825046354650
2012-01-18776.00791.00773.00780.003855030203800
2012-01-17769.00781.00769.00777.009720075469750
2012-01-16772.00777.00767.00768.004140031934400
2012-01-13787.00792.00779.00785.00146550115101850
2012-01-12779.00783.00772.00779.00145100112952250
2012-01-11771.00782.00771.00779.008020062498300
2012-01-10779.00779.00766.00770.006835052739500
2012-01-06768.00784.00762.00768.009755075374700
2012-01-05777.00779.00770.00770.006000046522800
2012-01-04753.00779.00753.00778.00171700132212450
2011-12-30753.00753.00739.00750.00353150263153700
2011-12-29741.00757.00735.00738.00908800671540400
2011-12-28750.00752.00737.00737.003740027825150
2011-12-27759.00759.00749.00751.0010550079567800
2011-12-26758.00762.00754.00759.009125069114600
2011-12-22754.00769.00752.00753.00160850121925850
2011-12-21761.00763.00740.00742.00180900136608550
2011-12-20772.00777.00759.00760.00237900182061450
2011-12-19772.00783.00772.00783.0012100094164800
2011-12-16767.00782.00767.00782.00222100171702650
2011-12-15767.00773.00767.00769.006145047280600
2011-12-14769.00772.00765.00769.00139400107235450
2011-12-13765.00776.00765.00769.003190024566050
2011-12-12768.00771.00768.00771.003325025578200
2011-12-09777.00779.00761.00768.00220650170757150
2011-12-08771.00775.00766.00772.0012965099981350
2011-12-07779.00780.00773.00777.006055047017700
2011-12-06770.00780.00770.00777.0010990085423500
2011-12-05777.00780.00773.00779.004275033225100
2011-12-02781.00781.00771.00771.00140950109221650
2011-12-01794.00794.00772.00781.009140071473550
2011-11-30777.00796.00771.00796.00185700145002600
2011-11-29755.00777.00755.00777.00187950144949150
2011-11-28778.00779.00758.00770.00245900189902650
2011-11-25777.00779.00777.00778.00551450429159450
2011-11-24778.00779.00777.00778.001153900897480050
2011-11-22777.00778.00777.00777.00559250434582350
2011-11-21777.00778.00777.00777.00468500364359900
2011-11-18777.00778.00777.00778.00473050367656850
2011-11-17777.00778.00777.00777.00575700447651450
2011-11-16777.00778.00777.00777.00661300514111000
2011-11-15777.00777.00776.00777.00789000613003150
2011-11-14776.00777.00776.00776.00335500260586300
2011-11-11777.00778.00776.00776.00847400657999800
2011-11-10777.00777.00776.00777.00939250729455700
2011-11-09777.00778.00776.00777.001062750825606900
2011-11-08777.00777.00776.00776.00946900735405800
2011-11-07777.00778.00776.00776.00705450548090650
2011-11-04777.00778.00776.00777.0018590001444494250
2011-11-02777.00778.00777.00777.00538700418661950
2011-11-01777.00778.00777.00777.00485350377230950
2011-10-31778.00778.00777.00777.00440050342040900
2011-10-28777.00778.00776.00778.00901550700595900
2011-10-27777.00777.00776.00777.001000000776616500
2011-10-26777.00777.00776.00776.00819750636446750
2011-10-25776.00777.00775.00776.001130400877396200
2011-10-24775.00777.00775.00775.0020306001575407700
2011-10-21775.00776.00775.00775.00491900381350900
2011-10-20776.00776.00775.00775.00881600683667050
2011-10-19775.00777.00775.00775.0030177502340643050
2011-10-18775.00776.00774.00775.001207000935400200
2011-10-17775.00776.00774.00775.0013784501068174450
2011-10-14775.00776.00774.00775.0034166002648043800
2011-10-13774.00776.00774.00775.0038022002947348050
2011-10-12774.00775.00773.00774.0030675002374664250
2011-10-11773.00774.00773.00773.0048100503721084000
2011-10-07773.00774.00773.00774.0058085004491564600
2011-10-06774.00775.00773.00773.0088316006831535100
2011-10-05774.00775.00772.00774.001362785010538077600
2011-10-04776.00776.00773.00773.002185680016940319550
2011-10-03759.00759.00759.00759.00386850293619150
2011-09-30659.00659.00659.00659.00663900437510100
2011-09-29534.00564.00532.00559.0037226502051022300
2011-09-28517.00547.00513.00545.0031301501674883700
2011-09-27511.00520.00502.00511.0023778001214040350
2011-09-26515.00522.00497.00498.0035521501798612300
2011-09-22526.00533.00514.00516.0024523001279659750
2011-09-21547.00548.00525.00536.0036816001971138300
2011-09-20557.00564.00547.00550.0036539002027020000
2011-09-16548.00567.00543.00564.0070525003908672000
2011-09-15542.00557.00533.00538.0047989002615563750
2011-09-14541.00547.00520.00524.0049117502622146250
2011-09-13500.00547.00495.00536.0070720503729670200
2011-09-12493.00498.00491.00492.001379350682076550
2011-09-09512.00517.00509.00510.001301000666756150
2011-09-08523.00531.00510.00513.001717000893357550
2011-09-07512.00519.00504.00519.0021167501084529500
2011-09-06503.00509.00495.00496.0030218001513010550
2011-09-05524.00526.00511.00515.0022521501162407400
2011-09-02540.00542.00531.00534.0020523501103449150
2011-09-01548.00557.00542.00543.0026012001429623850
2011-08-31550.00551.00536.00543.0022075501201375600
2011-08-30550.00560.00547.00554.0040288002233082050
2011-08-29529.00545.00521.00538.0055262502964015950
2011-08-26510.00526.00508.00519.0033561001736610500
2011-08-25510.00524.00506.00514.0030921001591509850
2011-08-24526.00530.00498.00500.0049932002545342050
2011-08-23523.00529.00510.00520.0042667502213994000
2011-08-22543.00555.00525.00526.0031882001721396850
2011-08-19568.00570.00545.00549.0037717002103228450
2011-08-18595.00601.00584.00585.001353400799321450
2011-08-17586.00606.00584.00600.0025283001512285800
2011-08-16607.00610.00591.00593.0019303001153607450
2011-08-15600.00611.00593.00607.0022154501334670850
2011-08-12610.00618.00587.00592.0032990001985788850
2011-08-11569.00603.00565.00601.0034302502015708850
2011-08-10601.00601.00584.00589.0020884001235904450
2011-08-09561.00579.00535.00578.0043353002417719700
2011-08-08606.00607.00581.00582.0030724001820692750
2011-08-05608.00616.00605.00613.0033664002055528950
2011-08-04644.00664.00641.00648.0032141002090991900
2011-08-03646.00648.00635.00644.0028983501858190450
2011-08-02655.00667.00648.00661.0023387001537522250
2011-08-01675.00680.00661.00672.0040584002726430800
2011-07-29692.00704.00669.00677.0043098002973166850
2011-07-28675.00690.00668.00674.0034451002329265100
2011-07-27699.00699.00678.00687.0017971001232964200
2011-07-26700.00705.00693.00697.0021524501504815400
2011-07-25702.00709.00697.00701.0019998501401770350
2011-07-22715.00716.00695.00706.0025868501824477000
2011-07-21680.00705.00678.00701.0038739002700082950
2011-07-20680.00686.00676.00678.0019613501333742200
2011-07-19670.00676.00663.00666.0028170501887267650
2011-07-15691.00701.00670.00677.0045654503100898200
2011-07-14700.00705.00689.00702.0031865002220361100
2011-07-13682.00704.00681.00693.0037216002578681900
2011-07-12707.00713.00678.00681.0043770503017795850
2011-07-11713.00728.00713.00719.0020085001445108000
2011-07-08728.00728.00713.00721.0030276502175916850
2011-07-07714.00729.00707.00721.0036902002664646850
2011-07-06717.00718.00693.00707.0043129003029872600
2011-07-05718.00726.00708.00722.0030440002187911300
2011-07-04725.00732.00707.00710.0037923002730781750
2011-07-01693.00715.00688.00710.0058423004109639700
2011-06-30680.00702.00678.00681.0067512504671163300
2011-06-29672.00682.00666.00680.0051239003452764700
2011-06-28660.00683.00645.00659.0075118004954830950
2011-06-27616.00667.00615.00653.0088125005725714500
2011-06-24623.00633.00610.00616.0034291502123858250
2011-06-23602.00626.00600.00620.0042125002597646550
2011-06-22597.00609.00590.00608.0038356502310899850
2011-06-21580.00589.00576.00589.001697000987597800
2011-06-20582.00589.00572.00574.0019607001137076050
2011-06-17604.00608.00578.00579.0037094002185951750
2011-06-16569.00605.00568.00598.0051151503035386100
2011-06-15593.00594.00568.00574.0024626501421611350
2011-06-14566.00583.00563.00583.0027333501569301700
2011-06-13571.00573.00559.00568.0028046501588967050
2011-06-10593.00599.00578.00581.0020365001195661800
2011-06-09590.00594.00577.00584.0021159001234119750
2011-06-08590.00607.00583.00596.0028351501683578150
2011-06-07573.00601.00571.00593.0040345002381858300
2011-06-06597.00605.00572.00574.0039094502271974900
2011-06-03606.00616.00596.00601.0047848502895720950
2011-06-02594.00604.00592.00599.0042710002555235100
2011-06-01586.00619.00578.00614.0077683504669099500
2011-05-31569.00587.00566.00582.0048489502803148950
2011-05-30562.00570.00558.00563.0031775501791542200
2011-05-27565.00575.00562.00569.0032761501861627950
2011-05-26569.00583.00560.00569.0062523503557372650
2011-05-25566.00579.00556.00576.0056412503202570450
2011-05-24547.00580.00542.00573.0084094504753925650
2011-05-23568.00571.00551.00551.0062735503508900250
2011-05-20590.00598.00574.00574.0071290504166477750
2011-05-19613.00629.00585.00585.00127794007714541650
2011-05-18622.00629.00603.00603.0098438506037850750
2011-05-17646.00651.00603.00621.00115856507187573950
2011-05-16685.00687.00638.00639.00114394007507767100
2011-05-13749.00752.00695.00715.0072886005284601650
2011-05-12727.00733.00710.00711.0052798003797572300
2011-05-11740.00777.00732.00740.00105588507974579500
2011-05-10724.00730.00712.00728.0035943502592246550
2011-05-09734.00749.00717.00722.0033989502478680300
2011-05-06711.00729.00698.00722.0052463003743597750
2011-05-02701.00733.00694.00729.0077139505527296000
2011-04-28670.00685.00656.00685.0068715504620618250
2011-04-27660.00668.00636.00661.0059601503887549250
2011-04-26684.00684.00653.00653.0060688004049834150
2011-04-25646.00675.00646.00665.0060649004016740650
2011-04-22619.00649.00608.00645.0072803504624923400
2011-04-21625.00650.00612.00618.00101913506418101500
2011-04-20577.00605.00570.00605.0061318003631572550
2011-04-19580.00583.00561.00567.0034126001944611950
2011-04-18596.00607.00586.00588.0041222502462301700
2011-04-15587.00600.00576.00589.0045121502662018500
2011-04-14559.00592.00558.00589.0073039504222334650
2011-04-13545.00559.00543.00557.0024696001364844650
2011-04-12558.00560.00546.00548.0033968001874166650
2011-04-11570.00579.00561.00566.0032437001844516050
2011-04-08540.00580.00540.00580.0065710503707833700
2011-04-07534.00572.00524.00560.0074718004136691300
2011-04-06557.00557.00524.00527.0052287002809374650
2011-04-05574.00576.00546.00561.0047583502644418750
2011-04-04593.00593.00566.00573.0033299501924600400
2011-04-01612.00615.00576.00577.0053511503174824550
2011-03-31560.00585.00560.00583.0059587503425639550
2011-03-30567.00568.00542.00550.0066965503691913550
2011-03-29542.00590.00534.00571.0084017004711278800
2011-03-28552.00558.00523.00533.0051444502745530200
2011-03-25567.00577.00546.00560.0058349003273521850
2011-03-24604.00611.00555.00560.0080492004609162250
2011-03-23642.00643.00610.00614.0053201503306421800

   ※ 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