[9945 東証1部] プレナス 日足 時系列データ

[9945 東証1部] プレナス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-242381.002418.002379.002410.00416100996245900
2017-02-232450.002452.002416.002439.005231001274293200
2017-02-222492.002493.002445.002453.00329100811244500
2017-02-212485.002506.002475.002489.00164700410078100
2017-02-202477.002502.002471.002495.00369800917827300
2017-02-172501.002503.002475.002484.00139900348378900
2017-02-162500.002523.002490.002503.00143900360771900
2017-02-152499.002510.002468.002482.00142800354889100
2017-02-142481.002497.002470.002478.00118900295071500
2017-02-132499.002499.002457.002465.00232800577570500
2017-02-102465.002498.002450.002492.00173200429875100
2017-02-092459.002469.002438.002443.00151500370929100
2017-02-082463.002463.002445.002462.00120700296460200
2017-02-072455.002458.002441.002445.0075200184254600
2017-02-062460.002461.002438.002457.0086400211818500
2017-02-032453.002462.002435.002438.00115100281523700
2017-02-022457.002469.002446.002450.00137900338502900
2017-02-012456.002459.002442.002457.0073100179248000
2017-01-312437.002459.002435.002452.00106300260034000
2017-01-302449.002466.002437.002439.00101000246984600
2017-01-272431.002454.002416.002442.00185500453128400
2017-01-262437.002439.002401.002413.00209500506083500
2017-01-252458.002461.002417.002424.00204600496898600
2017-01-242459.002465.002436.002447.00132300323788500
2017-01-232452.002479.002444.002468.0089400220563000
2017-01-202485.002485.002429.002457.00269600661629200
2017-01-192506.002544.002498.002514.00110500278466800
2017-01-182500.002525.002471.002498.00154800386763400
2017-01-172548.002571.002528.002528.00145000369044400
2017-01-162515.002578.002513.002563.00235400600514200
2017-01-132400.002526.002399.002514.00369400912727500
2017-01-122351.002366.002339.002356.00108800256108400
2017-01-112364.002373.002354.002354.0078800186155800
2017-01-102343.002378.002342.002353.00114000268818700
2017-01-062335.002341.002312.002331.00135300314979500
2017-01-052350.002367.002332.002340.00132600311142100
2017-01-042284.002341.002283.002337.00140900326924300
2016-12-302284.002284.002267.002281.004020091536000
2016-12-292297.002305.002280.002284.0057400131349300
2016-12-282273.002303.002267.002297.0063400145531600
2016-12-272290.002303.002268.002273.0097800223342800
2016-12-262280.002295.002270.002287.0061500140720800
2016-12-222281.002281.002260.002279.0061300139331500
2016-12-212292.002299.002278.002279.0079100181018400
2016-12-202276.002294.002272.002293.0070300160800800
2016-12-192280.002288.002270.002276.0073900168310500
2016-12-162280.002296.002277.002277.00100200228987500
2016-12-152271.002280.002264.002277.00107600244847100
2016-12-142263.002273.002258.002263.0074100167879000
2016-12-132230.002260.002229.002260.00108700244688000
2016-12-122217.002235.002211.002225.0068600152496600
2016-12-092204.002221.002201.002216.0071000157033500
2016-12-082205.002221.002186.002220.00107300236987200
2016-12-072155.002196.002153.002194.0069500151874500
2016-12-062175.002180.002157.002163.00129000279534000
2016-12-052222.002222.002185.002193.00107500236262900
2016-12-022216.002247.002216.002227.0080900180499300
2016-12-012236.002236.002219.002226.00111200247622200
2016-11-302200.002233.002198.002232.00128200285215900
2016-11-292193.002210.002188.002196.00111500244994000
2016-11-282189.002199.002177.002198.0081500178372200
2016-11-252225.002235.002183.002193.00151500333388300
2016-11-242208.002223.002202.002223.0099800221316700
2016-11-222187.002208.002187.002208.0078600173022600
2016-11-212180.002208.002180.002197.00114000250644400
2016-11-182180.002183.002162.002180.0080900176092000
2016-11-172180.002183.002161.002171.0093600203290700
2016-11-162182.002183.002139.002175.00124300269298300
2016-11-152199.002204.002168.002187.00155500339901900
2016-11-142170.002218.002167.002193.00231800509674900
2016-11-112177.002184.002134.002144.0090600195187400
2016-11-102156.002181.002146.002164.00103200223664200
2016-11-092179.002180.002093.002115.00118000251128600
2016-11-082178.002183.002148.002172.00105200228770200
2016-11-072167.002195.002164.002181.00152000331189600
2016-11-042150.002168.002132.002164.00162400350337700
2016-11-022120.002157.002120.002154.00131300281569000
2016-11-012143.002159.002121.002158.00138400296856900
2016-10-312129.002177.002128.002163.00218700471071100
2016-10-282150.002163.002133.002151.00143400308101300
2016-10-272139.002156.002136.002145.00100000214289200
2016-10-262158.002165.002135.002148.00137500295290800
2016-10-252145.002173.002142.002156.00183900396009300
2016-10-242135.002145.002118.002141.00143200306097200
2016-10-212079.002139.002079.002134.00322300684286700
2016-10-202009.002072.002004.002069.00189000386667300
2016-10-192044.002044.002009.002017.00129500261537900
2016-10-182035.002057.002027.002044.00132900271577000
2016-10-171999.002035.001995.002033.00163700330149200
2016-10-141995.002009.001990.002008.00157600315771100
2016-10-131945.002005.001942.002001.00384300763014100
2016-10-121892.002005.001892.001950.006065001185999800
2016-10-111830.001844.001825.001837.00106600195490000
2016-10-071880.001880.001822.001832.00169200310861900
2016-10-061868.001893.001866.001891.0092100173522000
2016-10-051859.001870.001849.001866.0064700120611100
2016-10-041850.001859.001836.001858.0061800114400300
2016-10-031853.001859.001840.001853.0059400110068100
2016-09-301848.001859.001834.001846.005100094286600
2016-09-291848.001863.001838.001858.0069700129167200
2016-09-281854.001854.001822.001840.0057600105790500
2016-09-271869.001869.001844.001851.0085900158972400
2016-09-261857.001869.001852.001862.0072700135313800
2016-09-231830.001859.001822.001856.00135000249466300
2016-09-211810.001825.001794.001825.00104900190428500
2016-09-201805.001814.001799.001810.0064600116874300
2016-09-161793.001808.001793.001802.0069400125090700
2016-09-151770.001794.001766.001793.0076500136638100
2016-09-141804.001804.001775.001778.005480097955900
2016-09-131786.001808.001780.001803.0088600159077500
2016-09-121767.001783.001759.001781.0059900106440900
2016-09-091763.001787.001753.001776.00151000267375800
2016-09-081754.001785.001747.001785.00116500206595900
2016-09-071767.001767.001750.001765.00102700180829500
2016-09-061773.001779.001765.001778.0087200154733600
2016-09-051768.001777.001756.001769.00109500193607600
2016-09-021736.001747.001734.001745.0074800130330800
2016-09-011730.001735.001712.001733.0085200146906100
2016-08-311734.001734.001707.001718.00127800219109500
2016-08-301727.001739.001722.001737.0076500132599400
2016-08-291750.001750.001707.001717.00176400303565500
2016-08-261786.001786.001758.001766.00160900284797200
2016-08-251795.001796.001786.001794.0073700132006700
2016-08-241795.001795.001786.001788.004350077810000
2016-08-231800.001800.001785.001793.0086500155102400
2016-08-221776.001801.001776.001799.0088100158039300
2016-08-191761.001772.001754.001766.0098500173743000
2016-08-181790.001798.001760.001764.00119800212396000
2016-08-171798.001811.001793.001802.0078800141899700
2016-08-161815.001815.001796.001802.0074000133513000
2016-08-151835.001844.001802.001805.0072200131403200
2016-08-121794.001821.001794.001818.00149100270246100
2016-08-101775.001780.001757.001766.00207900367105500
2016-08-091775.001793.001766.001789.0091600163198500
2016-08-081801.001801.001763.001782.00132100235539900
2016-08-051827.001835.001804.001811.0089100161749500
2016-08-041831.001837.001807.001831.00155800283982500
2016-08-031825.001844.001817.001831.00123900226935900
2016-08-021824.001845.001809.001814.00159100289905600
2016-08-011828.001828.001804.001815.00107400195108200
2016-07-291811.001830.001802.001829.00133500242415900
2016-07-281788.001808.001786.001803.00151900273165200
2016-07-271769.001794.001759.001786.00169500301686800
2016-07-261756.001784.001740.001755.00139100244388700
2016-07-251742.001752.001735.001750.00135400236355300
2016-07-221723.001739.001710.001735.00134900232873300
2016-07-211703.001731.001703.001730.00102200176002900
2016-07-201720.001720.001680.001698.00153500260167300
2016-07-191705.001725.001705.001718.00106400182625700
2016-07-151700.001719.001698.001701.00207200353835300
2016-07-141669.001685.001654.001683.00151300253274100
2016-07-131694.001699.001650.001656.00314600524108000
2016-07-121647.001693.001647.001676.00229900385132400
2016-07-111640.001665.001624.001645.00561600924976600
2016-07-081773.001784.001746.001750.00195600344379800
2016-07-071789.001810.001755.001765.00159000283222100
2016-07-061765.001791.001750.001789.00162700288321700
2016-07-051780.001786.001761.001782.0086000152648900
2016-07-041772.001775.001740.001770.0077300136448700
2016-07-011693.001778.001693.001770.00297100518446500
2016-06-301688.001694.001663.001665.00242900405894700
2016-06-291700.001702.001667.001685.00234300393924100
2016-06-281685.001704.001653.001697.00180500304087400
2016-06-271690.001714.001685.001707.00118800202007900
2016-06-241748.001749.001640.001665.00222600375171800
2016-06-231713.001734.001703.001734.00117900202792700
2016-06-221736.001741.001698.001713.00326200556463200
2016-06-211761.001765.001728.001741.00262000456143900
2016-06-201761.001788.001760.001774.00149000264580800
2016-06-171773.001783.001760.001760.00156900277444000
2016-06-161809.001809.001766.001769.00182300324129900
2016-06-151785.001818.001784.001809.00135700245120600
2016-06-141800.001817.001773.001786.00138700248118200
2016-06-131829.001830.001800.001803.00130000234943600
2016-06-101847.001853.001833.001841.00109100200977800
2016-06-091856.001861.001840.001846.0084200155597100
2016-06-081849.001860.001845.001858.0069500128887100
2016-06-071814.001844.001811.001843.0095400174697200
2016-06-061855.001855.001800.001814.00360100653327800
2016-06-031887.001889.001850.001869.00220300410964300
2016-06-021916.001920.001883.001887.0088400167282000
2016-06-011925.001934.001915.001923.004090078689600
2016-05-311917.001925.001902.001925.0063700122306100
2016-05-301897.001919.001891.001916.0064700123441200
2016-05-271870.001889.001865.001884.0061700116038900
2016-05-261886.001886.001865.001866.0071400133702200
2016-05-251878.001888.001853.001874.00149300278874200
2016-05-241890.001894.001861.001869.00134400251386800
2016-05-231924.001924.001884.001900.0081600154744400
2016-05-201916.001931.001898.001924.0080100153720900
2016-05-191927.001929.001894.001910.00122800234290000
2016-05-181944.001946.001923.001929.00106800206349800
2016-05-171957.001957.001928.001945.00101200196392800
2016-05-161950.001959.001930.001931.0059000114556700
2016-05-131966.001970.001951.001952.0060100117576800
2016-05-121990.001991.001942.001959.00137300268355300
2016-05-112000.002014.001990.002001.0081500163080400
2016-05-101958.001995.001958.001988.0094100186682800
2016-05-091977.001978.001952.001955.0099400194923200
2016-05-061951.001975.001951.001966.00100400197230800
2016-05-021970.001970.001946.001947.00118200230878800
2016-04-282039.002046.001980.001998.00163700329019300
2016-04-272023.002045.002014.002018.0079900161849500
2016-04-261997.002029.001997.002023.00144400291021800
2016-04-252015.002015.001975.001995.00183700365919900
2016-04-222003.002014.001986.002010.00108300216711300
2016-04-212025.002027.002001.002011.00166200334610200
2016-04-202041.002043.001979.001987.00274100549562700
2016-04-192128.002129.002040.002041.00271800562584400
2016-04-182058.002134.002042.002126.00314200663181700
2016-04-152070.002105.002062.002087.00227800475999600
2016-04-142074.002108.002058.002075.00265200552442400
2016-04-132020.002090.001994.002083.00289800600512000
2016-04-122040.002067.002030.002051.00156300320293900
2016-04-112042.002042.002007.002028.0080900163861800
2016-04-081978.002055.001970.002039.00141800286373000
2016-04-071993.002016.001980.001997.0088900177634000
2016-04-062002.002013.001984.002007.0097700195314500
2016-04-052025.002040.002008.002017.00123600249952400
2016-04-042011.002042.002001.002028.0059500120400300
2016-04-012046.002046.002006.002012.00170100344296000
2016-03-312062.002062.002026.002030.0092200187971200
2016-03-302030.002069.002026.002059.00135900279020900
2016-03-292059.002073.002044.002071.0095900197619000
2016-03-282057.002070.002052.002067.0070200144657800
2016-03-252054.002085.002043.002062.00138900286373600
2016-03-242050.002056.002035.002048.0086100176269300
2016-03-232040.002064.002031.002056.00117500240962300
2016-03-222037.002047.002020.002039.00109300222149700
2016-03-182017.002037.002010.002033.00169800344289300
2016-03-172030.002034.001998.002011.00107100215526900
2016-03-162011.002034.002005.002026.00124800252413200
2016-03-152020.002027.002003.002015.00185700373842200
2016-03-142022.002029.002015.002023.00114600231891200
2016-03-111990.002026.001990.002019.00360500724732300
2016-03-101956.001995.001956.001980.00196100388170000
2016-03-091951.001977.001938.001956.00102100199651300
2016-03-081985.001987.001934.001961.00107900211720200
2016-03-072000.002000.001977.001996.00118900237110400
2016-03-041950.002002.001944.002000.00396100787804600
2016-03-031887.001952.001878.001946.00377500727727000
2016-03-021875.001886.001863.001883.00205800386255400
2016-03-011842.001866.001830.001853.00124400230116800
2016-02-291880.001881.001845.001845.00140300261364400
2016-02-261870.001879.001856.001872.00185000345847800
2016-02-251900.001900.001830.001857.00469600881258800
2016-02-241935.001952.001911.001918.006778001309240000
2016-02-231967.001969.001930.001939.00269500525621100
2016-02-221953.001967.001944.001953.00285000556799100
2016-02-191912.001956.001912.001947.00244800473391500

   ※ 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