[8969 東証] プロリート 日足 時系列データ

[8969 東証] プロリート
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-06-2582000.0085000.0082000.0085000.0042835742800
2010-06-2478600.0085000.0078600.0085000.0033928358200
2010-06-2379600.0081500.0078100.0081300.00443524800
2010-06-2276400.0081100.0076400.0081100.001229547600
2010-06-2176200.0080000.0076200.0077900.0018714497100
2010-06-1875000.0077200.0075000.0077100.00191449500
2010-06-1775000.0077200.0075000.0077200.001289692300
2010-06-1677100.0078000.0076100.0076700.00493774000
2010-06-1578700.0079000.0078000.0079000.00403135500
2010-06-1476000.0079100.0074500.0078700.00544172100
2010-06-1174600.0078400.0074500.0076000.00634749700
2010-06-1076500.0076700.0073500.0074600.00574269900
2010-06-0981100.0081100.0075600.0078000.00947334700
2010-06-0881100.0081700.0081100.0081100.00987972200
2010-06-0784100.0084100.0082100.0083200.00574739000
2010-06-0484900.0085200.0084000.0084000.00736182700
2010-06-0385000.0085300.0084100.0085000.00675677200
2010-06-0282900.0084900.0082900.0084900.00494106900
2010-06-0185000.0085000.0083300.0084300.001139527500
2010-05-3184700.0084700.0083100.0084700.00705862100
2010-05-2884200.0085900.0084200.0085000.0031626859100
2010-05-2783500.0085100.0083500.0085000.00393292400
2010-05-2683200.0085000.0082000.0085000.0019316151600
2010-05-2583400.0086200.0083300.0085600.0016513983400
2010-05-2481800.0086400.0081800.0086400.0013111099900
2010-05-2180000.0083300.0079100.0083300.00625012800
2010-05-2082000.0083700.0081000.0082300.0013310982600
2010-05-1978700.0084000.0078700.0082000.0030424850700
2010-05-1880500.0082500.0080100.0080200.0030224518100
2010-05-1782300.0083300.0081900.0082000.0015212521300
2010-05-1482300.0083300.0082200.0083300.00746111900
2010-05-1382300.0083300.0082200.0082900.0013711337300
2010-05-1282900.0084500.0082300.0083000.001028453700
2010-05-1182200.0083900.0082200.0082900.0015012383900
2010-05-1082200.0084900.0082200.0083700.00806672000
2010-05-0781200.0085500.0081200.0083300.0024720436000
2010-05-0690000.0090600.0086200.0087200.0019016914600
2010-04-3092600.0092600.0091600.0091900.00958727400
2010-04-2892100.0093500.0091000.0092500.0017015726700
2010-04-2793500.0094800.0092900.0093600.0021420097300
2010-04-2694300.0095500.0093500.0094800.0023722506300
2010-04-2392300.0094500.0091300.0093700.0077072018800
2010-04-2290400.0094800.0089000.0093800.0070865122300
2010-04-2189100.0090400.0089100.0090400.001089701600
2010-04-2089800.0090700.0088100.0089000.0025422845100
2010-04-1988800.0090000.0087200.0088300.0026323305400
2010-04-1687300.0089200.0086400.0089200.001994175572600
2010-04-1584800.0087700.0084800.0087700.0049342215300
2010-04-1483000.0085000.0083000.0084800.0025321280100
2010-04-1383200.0084000.0083000.0083100.001048690800
2010-04-1284800.0084800.0083200.0084000.0018415464600
2010-04-0984500.0084500.0083300.0083300.00453772100
2010-04-0884000.0084500.0083600.0084500.00463860600
2010-04-0784800.0084800.0083500.0083800.00857148600
2010-04-0683800.0084800.0083500.0084800.0014712378100
2010-04-0584300.0084300.0083400.0083600.00957977400
2010-04-0284000.0084500.0082800.0084400.00544526400
2010-04-0184000.0084500.0082100.0084500.0016413674900
2010-03-3183700.0084500.0083000.0084500.0015112643000
2010-03-3084100.0084400.0083000.0083700.0014312017300
2010-03-2983600.0084200.0082700.0084200.00796617400
2010-03-2682100.0083800.0082100.0083800.00645302900
2010-03-2581900.0082700.0081900.0082700.00806582200
2010-03-2482900.0082900.0082100.0082100.00705767000
2010-03-2382900.0083300.0082200.0083000.00786446500
2010-03-1982600.0083700.0082600.0083500.00494068700
2010-03-1884700.0084800.0082000.0083500.0016213596600
2010-03-1784300.0084900.0083000.0084500.0018015176600
2010-03-1683100.0085000.0083100.0085000.0019616492700
2010-03-1581600.0085600.0081500.0085600.0020917480900
2010-03-1283200.0083200.0081500.0082100.0021317464100
2010-03-1184000.0084000.0082300.0083100.0016914028700
2010-03-1085700.0085700.0082600.0082600.0021818597900
2010-03-0984000.0085000.0083500.0083500.0015012628600
2010-03-0885200.0085900.0085200.0085400.0024721101500
2010-03-0585000.0086900.0085000.0086200.0038833344900
2010-03-0485900.0088100.0085900.0086200.00105291839100
2010-03-0384500.0087600.0084500.0087400.0065056239400
2010-03-0285300.0086800.0081500.0085200.002533214266100
2010-03-0188000.0088000.0088000.0088000.001575138600000
2010-02-2671700.0073000.0070200.0073000.001097816000
2010-02-2570500.0071000.0070000.0071000.00332319700
2010-02-2471200.0071200.0070200.0070300.00835871100
2010-02-2370900.0071900.0070200.0071000.00382690500
2010-02-2270800.0072000.0070800.0071500.00604284600
2010-02-1971300.0073400.0071300.0072100.00664757800
2010-02-1871500.0073000.0071500.0072300.00896429700
2010-02-1772700.0073900.0072700.0073400.001359894700
2010-02-1672000.0072900.0070500.0072900.00553942300
2010-02-1572000.0072000.0070100.0071000.00513603000
2010-02-1272600.0073000.0072500.0072500.00483484200
2010-02-1070400.0075000.0070400.0073200.00503609200
2010-02-0971000.0071500.0070700.0070700.00876181700
2010-02-0873600.0074500.0072100.0072500.001198689800
2010-02-0574600.0075800.0074500.0074500.00503731600
2010-02-0475600.0076000.0075600.0075900.00503781400
2010-02-0375300.0077600.0075300.0077100.00423229300
2010-02-0276700.0076800.0076500.0076800.00826277800
2010-02-0173500.0076700.0073500.0076700.00936964600
2010-01-2976200.0076900.0076200.0076500.00614656000
2010-01-2876100.0077600.0076000.0077100.00584439800
2010-01-2780100.0080100.0078000.0078800.0024619496100
2010-01-2680700.0081900.0080000.0081500.0059147990100
2010-01-2577900.0078800.0077600.0078500.0015412065400
2010-01-2278400.0078500.0077700.0078400.0014811550200
2010-01-2178000.0078400.0077900.0078400.00634923700
2010-01-2078000.0079300.0077900.0078300.0023518357300
2010-01-1977800.0078400.0077700.0077900.0017213399700
2010-01-1878500.0078500.0077500.0077900.001219479200
2010-01-1577000.0077700.0077000.0077700.0013010038100
2010-01-1477100.0077300.0077000.0077300.00786013900
2010-01-1377400.0077400.0076500.0076900.00312387000
2010-01-1276700.0076700.0075500.0076500.00967285100
2010-01-0877000.0077000.0076400.0076700.0013110046500
2010-01-0777700.0078000.0077000.0077400.0013210256000
2010-01-0677600.0077700.0076700.0077700.001037942800
2010-01-0578500.0078500.0077500.0077800.0014511298700
2010-01-0477200.0078600.0077200.0077900.00967466000
2009-12-3075700.0076400.0074900.0076000.0015611777100
2009-12-2973600.0076000.0073000.0076000.0017413007100
2009-12-2872600.0074000.0072100.0073300.001077794100
2009-12-2570900.0072600.0070900.0072600.00412926400
2009-12-2470900.0072400.0070900.0071900.00976966000
2009-12-2270600.0072400.0070600.0072400.00694895100
2009-12-2172200.0073500.0071300.0071600.00533821200
2009-12-1874700.0074700.0072600.0072900.00503684900
2009-12-1773400.0074700.0072900.0074700.00876402700
2009-12-1671900.0073800.0071900.0073400.0029721675700
2009-12-1570100.0072800.0070100.0072800.00332354900
2009-12-1472700.0073100.0071000.0071000.00433085400
2009-12-1173100.0074000.0071300.0072600.001238945700
2009-12-1069800.0071700.0069800.0070100.00483377800
2009-12-0974000.0074100.0071600.0071800.00966957400
2009-12-0877000.0077200.0074500.0074500.001058007400
2009-12-0778400.0078800.0077000.0077200.0018714572800
2009-12-0474000.0077700.0074000.0077600.001017681900
2009-12-0373200.0076000.0073200.0075000.00967187300
2009-12-0275200.0075400.0072300.0075000.0015111280200
2009-12-0168700.0072100.0068300.0071300.0026418525000
2009-11-3063100.0068800.0063100.0068800.001318563700
2009-11-2768200.0068200.0064500.0064500.0017111224900
2009-11-2668400.0068800.0068200.0068300.00634309200
2009-11-2568400.0068400.0067300.0067900.00533605800
2009-11-2467500.0068000.0066400.0066900.0016110829600
2009-11-2066000.0069000.0064500.0064500.0083155157000
2009-11-1968100.0068500.0065800.0067200.001429518800
2009-11-1870000.0070100.0068500.0069600.0031922088000
2009-11-1772100.0073000.0070500.0070500.001198537500
2009-11-1674100.0074500.0072500.0074100.00755502700
2009-11-1374500.0075800.0074100.0075400.001098171300
2009-11-1277800.0077800.0076500.0076500.00604618900
2009-11-1177500.0077700.0077200.0077700.00362786100
2009-11-1078500.0078500.0077000.0078400.00564353800
2009-11-0977600.0078000.0076700.0076700.00554249200
2009-11-0678400.0079400.0077400.0077700.001027963200
2009-11-0579000.0079000.0077400.0077800.001118654100
2009-11-0477700.0078900.0077300.0078100.0028822402300
2009-11-0278000.0078000.0077200.0077700.0015612086400
2009-10-3078000.0079000.0077200.0078200.0024719327000
2009-10-2978100.0080300.0077900.0079400.0046836752700
2009-10-2889800.0089800.0085000.0085100.0031427190700
2009-10-2792100.0092100.0089700.0090700.0015213766200
2009-10-2693900.0094600.0091100.0093900.0011810965000
2009-10-2395000.0095000.0093500.0094300.0010610003900
2009-10-2298700.0098700.0095000.0096000.00787563400
2009-10-21100000.00100000.0096500.0096500.0011911631200
2009-10-2099700.00100200.0099300.0099500.00989775600
2009-10-1998000.00100900.0098000.0099500.0011211146600
2009-10-16101000.00101100.0096000.0098100.00787656000
2009-10-15105000.00108000.0097900.00104000.0022523145200
2009-10-1496300.00104300.0095800.00104200.0052052559300
2009-10-1393000.0096000.0091100.0094200.0019918542300
2009-10-0989600.0091400.0089600.0091000.0013812451600
2009-10-0890100.0091100.0088100.0089500.0034230579300
2009-10-0792000.0093900.0090100.0091100.0061055903900
2009-10-0695000.0096400.0092800.0096000.0032030306900
2009-10-0592900.0092900.0090300.0090400.0021919976400
2009-10-0295400.0096200.0092300.0093200.0032630452600
2009-10-0195100.0096500.0093500.0096300.0018717688500
2009-09-3095000.0095100.0093000.0095100.0016014996100
2009-09-2993600.0095700.0093600.0095000.0012611949800
2009-09-2898000.0098000.0092600.0094500.0036935009400
2009-09-2599800.0099900.0098100.0098100.0032231774900
2009-09-24101100.00101100.0099900.00100700.0018518569500
2009-09-18105000.00105900.00100000.00101800.0033033780300
2009-09-17107000.00107900.00106200.00106700.00848989500
2009-09-16108200.00108200.00105400.00107100.0012012816500
2009-09-15108000.00109800.00106800.00107700.0015917096400
2009-09-14110000.00111000.00108000.00108400.0028030501300
2009-09-11109000.00109200.00108500.00109100.0019721459500
2009-09-10109000.00109400.00108600.00108600.0020622441300
2009-09-09110000.00111000.00108600.00108800.0031834913000
2009-09-08112200.00112200.00110400.00110500.009810901600
2009-09-07115000.00115000.00112100.00112100.0014616583400
2009-09-04115600.00115600.00113500.00114000.0015217406100
2009-09-03113000.00115700.00112900.00114900.0028332237400
2009-09-02112600.00113800.00112000.00112900.0052459013600
2009-09-01114600.00114600.00111700.00112500.0054161008500
2009-08-31116600.00116600.00112500.00112600.0024027577100
2009-08-28113000.00113900.00112300.00112600.0040245429100
2009-08-27113500.00113800.00112400.00112500.0015217148100
2009-08-26111000.00112000.00111000.00111700.0010111259400
2009-08-25111800.00112500.00111000.00111000.00768485100
2009-08-24113700.00113700.00111600.00111800.00748307200
2009-08-21111800.00112800.00111500.00111700.009710848900
2009-08-20110700.00113000.00110700.00111700.00374130700
2009-08-19111000.00111800.00110600.00111000.00899906200
2009-08-18111600.00112000.00110100.00111800.00687572300
2009-08-17113000.00114100.00112000.00112400.0013715465500
2009-08-14115100.00115800.00113100.00115000.00849662400
2009-08-13115700.00115700.00112200.00113100.00536016200
2009-08-12111200.00114900.00111100.00114900.00869658800
2009-08-11109900.00115200.00108500.00115200.009710698200
2009-08-10108700.00110000.00108100.00109900.0012813985300
2009-08-07111600.00114000.00108000.00110700.0010812018000
2009-08-06114900.00115000.00108200.00111900.0018620852500
2009-08-05118000.00118300.00115300.00115800.0019823070000
2009-08-04118300.00120800.00118100.00118100.0010812890500
2009-08-03121000.00122000.00118000.00118200.0010712833200
2009-07-31117400.00119900.00115200.00119500.0012414508800
2009-07-30115100.00117000.00114000.00115000.0016418892200
2009-07-29116800.00118700.00115000.00116000.0026731148800
2009-07-28118000.00120600.00116400.00118800.0032238231600
2009-07-27127100.00130900.00127100.00128200.0044357079200
2009-07-24131900.00133100.00131100.00131100.0029438873500
2009-07-23132000.00133800.00131300.00131900.0024332207700
2009-07-22131000.00133400.00129800.00132600.0012115924900
2009-07-21135600.00136200.00131000.00131000.0039052190100
2009-07-17127800.00131600.00127800.00131600.0030339368400
2009-07-16127000.00129400.00125800.00127100.0038949517000
2009-07-15126500.00127800.00123500.00126500.0015719768800
2009-07-14121000.00125000.00120000.00125000.0020725494500
2009-07-13125500.00126500.00116800.00118000.0018022005900
2009-07-10123500.00128900.00123300.00125500.0021627254600
2009-07-09125900.00127900.00120000.00122200.0030237279100
2009-07-08122400.00129400.00118800.00127900.0058972208700
2009-07-07140800.00141900.00131100.00134000.0040554487100
2009-07-06146000.00146300.00141700.00141900.0057082165200
2009-07-03149800.00149900.00148100.00149100.0047470678800
2009-07-02146200.00150500.00146200.00150000.0040460286200
2009-07-01146000.00148500.00145000.00148200.0023334268900
2009-06-30150600.00151900.00143000.00144000.0039258576500
2009-06-29152700.00152700.00147800.00150000.0044266733400
2009-06-26150900.00153700.00146800.00152700.0049774862300
2009-06-25145100.00147700.00142100.00146900.0024835842000
2009-06-24155900.00157700.00141000.00145100.0056883973400
2009-06-23155800.00165000.00143000.00157700.00835130885500
2009-06-22130800.00152800.00130800.00152800.0061286360800
2009-06-19120000.00133700.00119300.00132800.0045456987600
2009-06-18110000.00115000.00109200.00114000.0060768101800

   ※ 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