3763 (株)プロシップの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,905	2,945	2,905	2,940	8,700	735
2005-12-29	2,920	2,925	2,900	2,910	15,900	727.50
2005-12-28	2,900	2,920	2,890	2,920	9,700	730
2005-12-27	2,900	2,905	2,870	2,895	18,800	723.75
2005-12-26	2,880	2,905	2,875	2,900	15,100	725
2005-12-22	2,800	2,900	2,800	2,880	15,800	720
2005-12-21	2,800	2,805	2,770	2,800	13,900	700
2005-12-20	2,850	2,850	2,795	2,800	6,500	700
2005-12-19	2,870	2,875	2,820	2,820	5,500	705
2005-12-16	2,820	2,895	2,800	2,875	17,900	718.75
2005-12-15	2,835	2,860	2,740	2,800	23,600	700
2005-12-14	2,775	2,820	2,755	2,820	15,300	705
2005-12-13	2,745	2,780	2,725	2,780	5,200	695
2005-12-12	2,775	2,785	2,745	2,750	3,700	687.50
2005-12-09	2,775	2,785	2,700	2,760	10,800	690
2005-12-08	2,755	2,840	2,665	2,820	30,200	705
2005-12-07	2,795	2,830	2,770	2,770	11,300	692.50
2005-12-06	2,745	2,800	2,740	2,790	20,700	697.50
2005-12-05	2,715	2,750	2,690	2,750	12,700	687.50
2005-12-02	2,670	2,720	2,650	2,720	9,700	680
2005-12-01	2,695	2,700	2,685	2,695	12,000	673.75
2005-11-30	2,670	2,705	2,650	2,700	8,600	675
2005-11-29	2,640	2,680	2,630	2,660	19,700	665
2005-11-28	2,585	2,655	2,585	2,640	11,100	660
2005-11-25	2,600	2,605	2,580	2,585	4,200	646.25
2005-11-24	2,655	2,660	2,575	2,585	9,900	646.25
2005-11-22	2,675	2,680	2,655	2,660	5,900	665
2005-11-21	2,680	2,695	2,655	2,695	8,300	673.75
2005-11-18	2,670	2,675	2,650	2,660	6,900	665
2005-11-17	2,695	2,700	2,660	2,690	7,600	672.50
2005-11-16	2,680	2,700	2,665	2,680	3,800	670
2005-11-15	2,670	2,670	2,645	2,660	7,100	665
2005-11-14	2,665	2,760	2,650	2,650	15,700	662.50
2005-11-11	2,650	2,660	2,645	2,645	900	661.25
2005-11-10	2,635	2,650	2,625	2,650	10,600	662.50
2005-11-09	2,645	2,680	2,615	2,620	9,400	655
2005-11-08	2,655	2,660	2,615	2,615	2,100	653.75
2005-11-07	2,615	2,660	2,605	2,660	9,900	665
2005-11-04	2,605	2,615	2,560	2,615	7,000	653.75
2005-11-02	2,615	2,615	2,605	2,610	2,700	652.50
2005-11-01	2,610	2,620	2,580	2,620	7,500	655
2005-10-31	2,615	2,615	2,605	2,610	2,900	652.50
2005-10-28	2,590	2,615	2,580	2,600	6,200	650
2005-10-27	2,615	2,630	2,555	2,600	13,000	650
2005-10-26	2,620	2,630	2,600	2,620	10,700	655
2005-10-25	2,540	2,720	2,520	2,625	53,800	656.25
2005-10-24	2,520	2,530	2,505	2,530	5,100	632.50
2005-10-21	2,500	2,510	2,475	2,510	4,300	627.50
2005-10-20	2,470	2,500	2,470	2,500	1,800	625
2005-10-19	2,505	2,505	2,445	2,450	5,300	612.50
2005-10-18	2,600	2,610	2,500	2,505	7,400	626.25
2005-10-17	2,550	2,615	2,550	2,610	17,100	652.50
2005-10-14	2,550	2,560	2,525	2,550	10,300	637.50
2005-10-13	2,560	2,565	2,525	2,540	11,800	635
2005-10-12	2,425	2,555	2,420	2,510	36,500	627.50
2005-10-11	2,340	2,350	2,335	2,340	3,200	585
2005-10-07	2,340	2,340	2,315	2,340	3,500	585
2005-10-06	2,345	2,365	2,310	2,340	7,100	585
2005-10-05	2,335	2,345	2,315	2,340	1,400	585
2005-10-04	2,330	2,335	2,320	2,320	8,700	580
2005-10-03	2,335	2,345	2,320	2,320	6,500	580
2005-09-30	2,405	2,405	2,280	2,330	8,500	582.50
2005-09-29	2,400	2,405	2,350	2,400	5,500	600
2005-09-28	2,415	2,450	2,395	2,450	5,500	612.50
2005-09-27	2,465	2,470	2,445	2,460	2,400	615
2005-09-26	2,480	2,490	2,450	2,480	5,200	620
2005-09-22	2,475	2,480	2,475	2,480	800	620
2005-09-21	2,500	2,500	2,480	2,480	3,200	620
2005-09-20	2,505	2,520	2,500	2,515	2,600	628.75
2005-09-16	2,530	2,530	2,500	2,515	6,800	628.75
2005-09-15	2,520	2,520	2,495	2,500	1,600	625
2005-09-14	2,495	2,500	2,470	2,500	3,300	625
2005-09-13	2,500	2,505	2,490	2,500	3,400	625
2005-09-12	2,505	2,505	2,490	2,500	2,000	625
2005-09-09	2,510	2,520	2,495	2,500	4,600	625
2005-09-08	2,525	2,530	2,515	2,520	3,200	630
2005-09-07	2,560	2,560	2,525	2,525	700	631.25
2005-09-06	2,515	2,560	2,515	2,520	5,500	630
2005-09-05	2,500	2,515	2,500	2,515	5,400	628.75
2005-09-02	2,500	2,520	2,485	2,510	6,900	627.50
2005-09-01	2,520	2,520	2,500	2,510	3,100	627.50
2005-08-31	2,490	2,510	2,475	2,510	2,500	627.50
2005-08-30	2,485	2,500	2,485	2,500	1,600	625
2005-08-29	2,495	2,500	2,490	2,500	2,200	625
2005-08-26	2,490	2,500	2,485	2,485	5,600	621.25
2005-08-25	2,500	2,500	2,490	2,490	4,100	622.50
2005-08-24	2,500	2,505	2,490	2,490	900	622.50
2005-08-23	2,500	2,500	2,485	2,490	4,700	622.50
2005-08-22	2,520	2,550	2,485	2,520	1,900	630
2005-08-19	2,550	2,550	2,520	2,520	1,600	630
2005-08-18	2,545	2,550	2,530	2,550	5,300	637.50
2005-08-17	2,595	2,595	2,535	2,540	2,600	635
2005-08-16	2,640	2,640	2,635	2,640	9,100	660
2005-08-15	2,640	2,640	2,635	2,635	3,100	658.75
2005-08-12	2,640	2,650	2,635	2,640	6,500	660
2005-08-11	2,700	2,700	2,635	2,640	6,400	660
2005-08-10	2,700	2,730	2,665	2,700	9,100	675
2005-08-09	2,660	2,750	2,660	2,700	9,000	675
2005-08-08	2,645	2,660	2,625	2,660	9,800	665
2005-08-05	2,650	2,655	2,635	2,655	8,600	663.75
2005-08-04	2,650	2,655	2,635	2,640	15,500	660
2005-08-03	2,675	2,675	2,635	2,660	8,800	665
2005-08-02	2,645	2,685	2,635	2,660	10,300	665
2005-08-01	2,580	2,670	2,580	2,640	34,900	660
2005-07-29	2,500	2,615	2,500	2,610	14,300	652.50
2005-07-28	2,495	2,510	2,495	2,500	10,300	625
2005-07-27	2,460	2,500	2,430	2,500	13,500	625
2005-07-26	2,465	2,490	2,460	2,460	2,400	615
2005-07-25	2,480	2,485	2,465	2,465	2,300	616.25
2005-07-22	2,495	2,500	2,495	2,500	600	625
2005-07-21	2,475	2,500	2,465	2,500	1,800	625
2005-07-20	2,510	2,520	2,450	2,480	4,800	620
2005-07-19	2,560	2,560	2,500	2,505	11,100	626.25
2005-07-15	2,590	2,590	2,550	2,560	5,400	640
2005-07-14	2,560	2,560	2,545	2,550	9,200	637.50
2005-07-13	2,555	2,560	2,535	2,560	4,400	640
2005-07-12	2,570	2,570	2,555	2,560	2,200	640
2005-07-11	2,565	2,625	2,555	2,560	1,100	640
2005-07-08	2,600	2,600	2,595	2,600	6,800	650
2005-07-07	2,590	2,600	2,500	2,600	14,900	650
2005-07-06	2,565	2,650	2,565	2,620	18,000	655
2005-07-05	2,570	2,575	2,550	2,565	5,000	641.25
2005-07-04	2,555	2,585	2,555	2,570	5,400	642.50
2005-07-01	2,600	2,605	2,550	2,560	800	640
2005-06-30	2,600	2,600	2,595	2,600	7,500	650
2005-06-29	2,605	2,630	2,595	2,620	9,100	655
2005-06-28	2,600	2,645	2,590	2,600	5,600	650
2005-06-27	2,650	2,655	2,520	2,600	12,300	650
2005-06-24	2,495	2,695	2,495	2,690	51,300	672.50
2005-06-23	2,400	2,470	2,400	2,470	12,700	617.50
2005-06-22	2,400	2,410	2,330	2,380	12,200	595
2005-06-21	2,385	2,400	2,380	2,400	6,900	600
2005-06-20	2,440	2,450	2,390	2,390	9,800	597.50
2005-06-17	2,490	2,495	2,380	2,450	8,300	612.50
2005-06-16	2,495	2,500	2,485	2,500	4,200	625
2005-06-15	2,500	2,505	2,495	2,495	10,700	623.75
2005-06-14	2,520	2,525	2,490	2,500	18,600	625
2005-06-13	2,510	2,525	2,500	2,520	11,200	630
2005-06-10	2,505	2,505	2,490	2,500	12,200	625
2005-06-09	2,505	2,540	2,500	2,510	13,300	627.50
2005-06-08	2,505	2,515	2,495	2,500	10,400	625
2005-06-07	2,500	2,510	2,495	2,500	9,700	625
2005-06-06	2,520	2,525	2,500	2,500	3,500	625
2005-06-03	2,505	2,510	2,495	2,500	9,000	625
2005-06-02	2,495	2,525	2,495	2,500	4,100	625
2005-06-01	2,500	2,530	2,450	2,490	25,300	622.50
2005-05-31	2,555	2,560	2,495	2,500	22,400	625
2005-05-30	2,525	2,530	2,505	2,505	3,800	626.25
2005-05-27	2,500	2,530	2,495	2,525	15,700	631.25
2005-05-26	2,500	2,505	2,485	2,500	14,000	625
2005-05-25	2,515	2,570	2,505	2,530	17,100	632.50
2005-05-24	2,550	2,550	2,515	2,515	8,000	628.75
2005-05-23	2,595	2,605	2,520	2,550	8,400	637.50
2005-05-20	2,505	2,600	2,490	2,600	17,400	650
2005-05-19	2,620	2,650	2,550	2,550	13,400	637.50
2005-05-18	2,575	2,600	2,575	2,600	3,700	650
2005-05-17	2,550	2,630	2,500	2,580	18,700	645
2005-05-16	2,650	2,655	2,510	2,510	11,700	627.50
2005-05-13	2,795	2,800	2,615	2,650	18,900	662.50
2005-05-12	2,790	2,805	2,675	2,800	24,500	700
2005-05-11	2,775	2,800	2,685	2,780	20,400	695
2005-05-10	2,795	2,865	2,755	2,800	62,800	700
2005-05-09	2,750	2,805	2,735	2,765	24,700	691.25
2005-05-06	2,775	2,780	2,745	2,750	21,500	687.50
2005-05-02	2,795	2,850	2,725	2,755	43,200	688.75
2005-04-28	2,625	2,750	2,585	2,745	63,400	686.25
2005-04-27	2,545	2,550	2,500	2,530	17,700	632.50
2005-04-26	2,560	2,565	2,515	2,550	12,100	637.50
2005-04-25	2,560	2,580	2,550	2,550	12,100	637.50
2005-04-22	2,570	2,605	2,550	2,570	15,800	642.50
2005-04-21	2,600	2,600	2,500	2,570	17,700	642.50
2005-04-20	2,665	2,670	2,600	2,635	19,700	658.75
2005-04-19	2,705	2,710	2,650	2,675	8,300	668.75
2005-04-18	2,700	2,770	2,680	2,700	15,900	675
2005-04-15	2,710	2,720	2,690	2,700	10,400	675
2005-04-14	2,715	2,720	2,690	2,720	11,700	680
2005-04-13	2,700	2,720	2,690	2,720	19,300	680
2005-04-12	2,760	2,780	2,700	2,700	16,800	675
2005-04-11	2,735	2,785	2,710	2,760	17,100	690
2005-04-08	2,790	2,900	2,600	2,740	51,800	685
2005-04-07	2,815	2,820	2,780	2,795	33,600	698.75
2005-04-06	2,850	2,895	2,830	2,830	43,700	707.50
2005-04-05	2,635	2,850	2,635	2,830	58,400	707.50
2005-04-04	2,610	2,660	2,600	2,635	15,600	658.75
2005-04-01	2,640	2,645	2,580	2,605	40,300	651.25
2005-03-31	2,600	2,710	2,580	2,645	23,800	661.25
2005-03-30	2,630	2,635	2,585	2,620	15,900	655
2005-03-29	2,560	2,675	2,560	2,675	20,200	668.75
2005-03-28	2,570	2,600	2,520	2,560	10,500	640
2005-03-25	2,715	2,720	2,600	2,600	27,100	650
2005-03-24	2,700	2,715	2,650	2,715	13,800	678.75
2005-03-23	2,800	2,805	2,740	2,740	8,700	685
2005-03-22	2,825	2,830	2,755	2,805	36,800	701.25
2005-03-18	2,695	2,875	2,675	2,815	74,000	703.75
2005-03-17	2,600	2,700	2,445	2,700	72,900	675
2005-03-16	2,775	2,780	2,580	2,615	61,800	653.75
2005-03-15	2,835	2,840	2,730	2,780	57,200	695
2005-03-14	2,865	2,870	2,810	2,840	45,200	710
2005-03-11	2,945	2,950	2,785	2,870	66,200	717.50
2005-03-10	3,050	3,070	2,940	2,960	54,100	740
2005-03-09	3,100	3,110	3,030	3,060	81,300	765
2005-03-08	3,000	3,110	2,980	3,100	77,500	775
2005-03-07	3,110	3,120	3,030	3,060	113,500	765
2005-03-04	3,180	3,230	3,050	3,110	203,400	777.50
2005-03-03	2,975	3,220	2,975	3,190	791,700	797.50
2005-03-02	2,975	2,990	2,895	2,980	333,200	745
2005-03-01	3,090	3,160	2,910	2,980	1,966,800	745

分割・併合履歴： [2019-01-29]1株→2株 [2016-09-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3763 (株)プロシップ の時系列データ [2005年度]

3763 (株)プロシップの時系列データ [2005年度]