3763 (株)プロシップの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,500	2,520	2,500	2,515	3,300	628.75
2007-12-27	2,500	2,515	2,500	2,500	4,300	625
2007-12-26	2,340	2,510	2,340	2,510	7,300	627.50
2007-12-25	2,300	2,300	2,220	2,300	1,400	575
2007-12-21	2,290	2,300	2,290	2,300	9,700	575
2007-12-20	2,295	2,295	2,250	2,285	1,600	571.25
2007-12-19	2,280	2,280	2,210	2,210	400	552.50
2007-12-18	2,270	2,270	2,270	2,270	100	567.50
2007-12-17	2,350	2,350	2,300	2,300	2,900	575
2007-12-14	2,335	2,335	2,300	2,310	1,900	577.50
2007-12-13	2,305	2,320	2,305	2,310	700	577.50
2007-12-12	2,290	2,305	2,290	2,300	1,200	575
2007-12-11	2,380	2,380	2,300	2,300	300	575
2007-12-10	2,275	2,275	2,275	2,275	400	568.75
2007-12-07	2,385	2,385	2,270	2,270	400	567.50
2007-12-06	2,390	2,390	2,370	2,370	400	592.50
2007-12-05	2,375	2,375	2,375	2,375	300	593.75
2007-12-04	2,360	2,360	2,360	2,360	300	590
2007-12-03	2,310	2,310	2,310	2,310	300	577.50
2007-11-30	2,280	2,280	2,250	2,280	1,500	570
2007-11-29	2,395	2,395	2,240	2,280	1,100	570
2007-11-28	2,445	2,445	2,400	2,400	1,000	600
2007-11-27	2,400	2,445	2,380	2,400	3,200	600
2007-11-26	2,250	2,375	2,245	2,375	6,400	593.75
2007-11-22	2,100	2,245	2,100	2,245	1,200	561.25
2007-11-21	2,110	2,230	2,110	2,230	4,100	557.50
2007-11-20	2,150	2,160	2,100	2,160	1,300	540
2007-11-19	2,240	2,250	2,180	2,250	3,800	562.50
2007-11-16	2,160	2,160	2,100	2,100	600	525
2007-11-15	2,245	2,245	2,160	2,160	700	540
2007-11-14	2,150	2,150	2,150	2,150	200	537.50
2007-11-13	2,100	2,100	2,080	2,100	1,000	525
2007-11-12	2,100	2,150	2,100	2,100	1,900	525
2007-11-09	2,080	2,100	2,080	2,100	1,000	525
2007-11-08	2,020	2,050	2,020	2,050	700	512.50
2007-11-07	2,020	2,115	2,020	2,030	2,500	507.50
2007-11-06	2,290	2,290	2,010	2,010	2,900	502.50
2007-11-05	2,330	2,330	2,290	2,290	1,900	572.50
2007-11-02	2,285	2,290	2,285	2,290	200	572.50
2007-11-01	2,310	2,310	2,285	2,285	700	571.25
2007-10-31	2,300	2,300	2,285	2,285	1,500	571.25
2007-10-30	2,280	2,290	2,280	2,290	800	572.50
2007-10-29	2,230	2,250	2,230	2,250	1,200	562.50
2007-10-26	2,210	2,210	1,992	2,200	3,800	550
2007-10-25	2,240	2,240	2,240	2,240	800	560
2007-10-24	2,180	2,210	2,180	2,210	2,000	552.50
2007-10-23	2,100	2,150	2,100	2,150	1,900	537.50
2007-10-22	2,085	2,130	2,085	2,100	3,300	525
2007-10-19	2,130	2,130	2,100	2,130	1,800	532.50
2007-10-18	2,100	2,100	2,100	2,100	5,300	525
2007-10-17	2,090	2,100	2,090	2,100	3,300	525
2007-10-16	2,100	2,100	2,100	2,100	3,300	525
2007-10-15	2,110	2,110	2,100	2,100	7,500	525
2007-10-12	2,100	2,100	2,090	2,100	3,700	525
2007-10-11	2,060	2,060	2,060	2,060	600	515
2007-10-10	2,040	2,090	2,040	2,060	2,800	515
2007-10-09	2,015	2,030	2,015	2,030	1,600	507.50
2007-10-05	2,010	2,015	2,005	2,010	4,600	502.50
2007-10-04	2,010	2,020	2,010	2,015	4,000	503.75
2007-10-03	2,020	2,020	2,000	2,010	1,200	502.50
2007-10-02	2,020	2,020	2,010	2,010	2,000	502.50
2007-10-01	2,030	2,030	2,020	2,020	2,100	505
2007-09-28	1,995	2,000	1,995	2,000	2,100	500
2007-09-26	1,941	1,945	1,940	1,945	1,600	486.25
2007-09-25	1,885	1,893	1,885	1,885	1,600	471.25
2007-09-21	1,885	1,885	1,880	1,885	2,200	471.25
2007-09-20	1,865	1,870	1,860	1,860	1,000	465
2007-09-19	1,900	1,900	1,780	1,855	1,700	463.75
2007-09-18	1,900	1,900	1,900	1,900	400	475
2007-09-14	1,900	1,900	1,900	1,900	200	475
2007-09-13	1,950	1,950	1,920	1,920	300	480
2007-09-12	2,010	2,010	1,980	1,980	400	495
2007-09-11	2,000	2,000	1,990	1,990	900	497.50
2007-09-10	1,960	2,010	1,960	2,000	7,200	500
2007-09-07	1,950	1,960	1,950	1,960	500	490
2007-09-06	1,980	1,980	1,980	1,980	500	495
2007-09-05	2,000	2,050	2,000	2,000	6,500	500
2007-09-04	1,990	2,000	1,985	2,000	400	500
2007-09-03	2,000	2,000	1,990	1,990	1,300	497.50
2007-08-31	1,999	2,000	1,955	1,999	4,800	499.75
2007-08-30	1,998	1,998	1,980	1,980	200	495
2007-08-29	2,000	2,000	1,995	2,000	5,000	500
2007-08-28	2,000	2,000	1,999	2,000	6,800	500
2007-08-27	2,000	2,000	1,970	1,970	3,800	492.50
2007-08-23	2,000	2,000	1,960	1,960	2,100	490
2007-08-22	2,005	2,005	1,930	1,941	1,000	485.25
2007-08-21	1,999	2,000	1,920	1,920	2,100	480
2007-08-20	2,030	2,030	1,990	2,000	2,800	500
2007-08-17	2,050	2,050	2,025	2,040	7,000	510
2007-08-16	2,080	2,080	2,020	2,050	3,400	512.50
2007-08-15	2,085	2,085	2,040	2,085	2,500	521.25
2007-08-14	2,110	2,110	2,010	2,090	3,300	522.50
2007-08-13	2,070	2,150	2,060	2,150	2,600	537.50
2007-08-10	2,095	2,095	2,000	2,060	1,900	515
2007-08-09	2,115	2,130	2,100	2,100	2,600	525
2007-08-08	2,110	2,125	2,110	2,110	3,400	527.50
2007-08-07	2,160	2,160	2,090	2,100	4,100	525
2007-08-06	2,180	2,180	2,070	2,100	3,600	525
2007-08-03	2,200	2,200	2,185	2,195	3,000	548.75
2007-08-02	2,200	2,200	2,185	2,195	6,100	548.75
2007-08-01	2,200	2,230	2,200	2,200	1,600	550
2007-07-31	2,200	2,235	2,195	2,205	8,200	551.25
2007-07-30	2,120	2,130	2,080	2,130	14,200	532.50
2007-07-27	1,999	1,999	1,980	1,986	1,000	496.50
2007-07-26	2,000	2,000	2,000	2,000	600	500
2007-07-25	2,000	2,010	2,000	2,010	1,600	502.50
2007-07-24	1,990	2,000	1,990	2,000	13,900	500
2007-07-23	1,995	2,000	1,990	1,990	4,200	497.50
2007-07-20	2,000	2,020	1,990	2,020	6,200	505
2007-07-19	2,000	2,010	1,999	2,010	7,400	502.50
2007-07-18	2,000	2,005	2,000	2,000	3,600	500
2007-07-17	2,005	2,005	2,000	2,000	3,800	500
2007-07-13	2,015	2,020	2,015	2,020	900	505
2007-07-12	2,030	2,070	2,030	2,030	1,900	507.50
2007-07-11	2,085	2,085	2,000	2,060	6,200	515
2007-07-10	2,070	2,110	2,070	2,090	10,500	522.50
2007-07-09	2,025	2,070	2,025	2,070	1,000	517.50
2007-07-06	2,030	2,035	2,005	2,035	1,600	508.75
2007-07-05	2,110	2,110	2,080	2,080	4,000	520
2007-07-04	2,130	2,140	2,080	2,120	3,800	530
2007-07-03	2,060	2,100	2,050	2,090	2,300	522.50
2007-07-02	2,000	2,050	2,000	2,050	4,200	512.50
2007-06-29	2,000	2,010	2,000	2,000	1,900	500
2007-06-28	2,000	2,000	2,000	2,000	2,800	500
2007-06-27	2,000	2,000	2,000	2,000	2,400	500
2007-06-26	2,000	2,005	2,000	2,005	400	501.25
2007-06-25	2,000	2,010	2,000	2,010	4,000	502.50
2007-06-22	2,005	2,010	2,000	2,000	2,100	500
2007-06-21	2,000	2,010	2,000	2,000	4,000	500
2007-06-20	2,005	2,025	2,000	2,000	4,200	500
2007-06-19	2,000	2,015	2,000	2,000	6,100	500
2007-06-18	2,010	2,050	2,005	2,010	6,600	502.50
2007-06-15	2,000	2,035	2,000	2,010	17,900	502.50
2007-06-14	1,850	1,970	1,850	1,950	24,900	487.50
2007-06-13	1,810	1,845	1,810	1,845	5,500	461.25
2007-06-12	1,800	1,810	1,760	1,810	2,200	452.50
2007-06-11	1,800	1,800	1,780	1,781	5,000	445.25
2007-06-08	1,785	1,795	1,730	1,795	8,700	448.75
2007-06-07	1,800	1,820	1,780	1,805	2,300	451.25
2007-06-06	1,770	1,840	1,770	1,840	10,600	460
2007-06-05	1,759	1,780	1,759	1,765	3,700	441.25
2007-06-04	1,660	1,740	1,640	1,740	8,700	435
2007-06-01	1,630	1,640	1,610	1,640	3,500	410
2007-05-31	1,566	1,605	1,566	1,580	7,600	395
2007-05-30	1,480	1,567	1,480	1,555	8,100	388.75
2007-05-29	1,470	1,470	1,470	1,470	100	367.50
2007-05-28	1,450	1,480	1,450	1,480	400	370
2007-05-25	1,450	1,450	1,450	1,450	800	362.50
2007-05-24	1,430	1,430	1,430	1,430	200	357.50
2007-05-23	1,430	1,430	1,417	1,417	700	354.25
2007-05-22	1,450	1,450	1,440	1,440	200	360
2007-05-21	1,450	1,450	1,431	1,450	1,200	362.50
2007-05-18	1,450	1,460	1,450	1,450	2,100	362.50
2007-05-17	1,449	1,455	1,430	1,450	6,000	362.50
2007-05-16	1,470	1,480	1,397	1,460	9,200	365
2007-05-15	1,410	1,469	1,402	1,460	17,900	365
2007-05-14	1,350	1,420	1,349	1,410	13,200	352.50
2007-05-11	1,350	1,352	1,320	1,350	11,500	337.50
2007-05-10	1,350	1,351	1,350	1,351	1,300	337.75
2007-05-09	1,360	1,365	1,345	1,352	6,900	338
2007-05-08	1,368	1,368	1,352	1,352	1,200	338
2007-05-07	1,371	1,371	1,355	1,368	1,200	342
2007-05-02	1,330	1,345	1,311	1,325	1,300	331.25
2007-05-01	1,320	1,340	1,291	1,330	1,500	332.50
2007-04-27	1,300	1,300	1,285	1,285	1,500	321.25
2007-04-26	1,310	1,330	1,285	1,300	5,100	325
2007-04-25	1,360	1,360	1,295	1,295	4,200	323.75
2007-04-24	1,300	1,305	1,300	1,300	3,300	325
2007-04-23	1,320	1,320	1,205	1,251	21,600	312.75
2007-04-20	1,140	1,140	1,125	1,140	1,400	285
2007-04-19	1,151	1,151	1,150	1,150	700	287.50
2007-04-18	1,175	1,175	1,160	1,162	2,900	290.50
2007-04-17	1,189	1,189	1,175	1,178	4,200	294.50
2007-04-16	1,195	1,195	1,180	1,195	3,600	298.75
2007-04-13	1,191	1,195	1,191	1,195	1,900	298.75
2007-04-12	1,200	1,200	1,195	1,195	1,800	298.75
2007-04-11	1,203	1,203	1,202	1,202	600	300.50
2007-04-10	1,223	1,223	1,202	1,202	2,400	300.50
2007-04-09	1,232	1,232	1,225	1,225	1,700	306.25
2007-04-06	1,241	1,250	1,230	1,250	2,200	312.50
2007-04-05	1,285	1,285	1,250	1,260	2,700	315
2007-04-04	1,300	1,300	1,281	1,282	3,700	320.50
2007-04-03	1,305	1,305	1,296	1,297	2,000	324.25
2007-04-02	1,317	1,317	1,301	1,301	1,600	325.25
2007-03-30	1,357	1,360	1,330	1,335	4,500	333.75
2007-03-29	1,340	1,360	1,335	1,360	500	340
2007-03-28	1,355	1,362	1,330	1,362	3,700	340.50
2007-03-27	1,405	1,405	1,379	1,379	1,200	344.75
2007-03-26	1,400	1,400	1,397	1,400	4,300	350
2007-03-23	1,401	1,401	1,370	1,374	2,900	343.50
2007-03-22	1,370	1,407	1,370	1,400	4,700	350
2007-03-20	1,374	1,374	1,353	1,370	2,700	342.50
2007-03-19	1,420	1,420	1,374	1,374	3,400	343.50
2007-03-16	1,420	1,420	1,415	1,420	800	355
2007-03-15	1,406	1,421	1,406	1,420	6,100	355
2007-03-14	1,419	1,419	1,409	1,409	500	352.25
2007-03-13	1,415	1,420	1,415	1,420	900	355
2007-03-12	1,420	1,420	1,417	1,420	6,100	355
2007-03-09	1,430	1,430	1,419	1,420	4,000	355
2007-03-08	1,430	1,430	1,420	1,430	7,700	357.50
2007-03-07	1,430	1,430	1,410	1,430	2,700	357.50
2007-03-06	1,412	1,430	1,412	1,430	300	357.50
2007-03-05	1,450	1,450	1,430	1,430	2,300	357.50
2007-03-02	1,455	1,455	1,450	1,450	400	362.50
2007-03-01	1,459	1,461	1,455	1,455	4,600	363.75
2007-02-28	1,460	1,465	1,451	1,465	12,100	366.25
2007-02-27	1,460	1,480	1,457	1,480	3,200	370
2007-02-26	1,463	1,465	1,457	1,465	2,500	366.25
2007-02-23	1,470	1,470	1,463	1,463	1,700	365.75
2007-02-22	1,470	1,470	1,466	1,470	2,000	367.50
2007-02-21	1,479	1,481	1,475	1,475	2,400	368.75
2007-02-20	1,460	1,478	1,460	1,478	1,400	369.50
2007-02-19	1,461	1,464	1,455	1,464	2,900	366
2007-02-16	1,485	1,485	1,463	1,475	2,200	368.75
2007-02-15	1,502	1,510	1,485	1,485	2,900	371.25
2007-02-14	1,532	1,550	1,505	1,520	5,800	380
2007-02-13	1,575	1,580	1,551	1,553	2,600	388.25
2007-02-09	1,586	1,590	1,580	1,590	1,900	397.50
2007-02-08	1,591	1,591	1,590	1,590	2,300	397.50
2007-02-07	1,595	1,595	1,595	1,595	600	398.75
2007-02-06	1,582	1,582	1,581	1,582	500	395.50
2007-02-05	1,580	1,580	1,580	1,580	100	395
2007-02-02	1,579	1,580	1,579	1,580	1,500	395
2007-02-01	1,577	1,579	1,577	1,579	600	394.75
2007-01-31	1,581	1,582	1,580	1,580	1,000	395
2007-01-30	1,603	1,603	1,585	1,595	2,700	398.75
2007-01-29	1,650	1,650	1,600	1,603	1,700	400.75
2007-01-26	1,666	1,666	1,631	1,640	2,600	410
2007-01-25	1,661	1,700	1,660	1,660	3,300	415
2007-01-24	1,623	1,685	1,623	1,655	3,500	413.75
2007-01-23	1,603	1,612	1,603	1,612	2,000	403
2007-01-22	1,605	1,610	1,593	1,603	3,300	400.75
2007-01-19	1,598	1,598	1,590	1,590	2,300	397.50
2007-01-18	1,590	1,595	1,590	1,595	200	398.75
2007-01-17	1,589	1,590	1,589	1,590	400	397.50
2007-01-16	1,600	1,600	1,571	1,589	1,000	397.25
2007-01-15	1,585	1,585	1,585	1,585	200	396.25
2007-01-12	1,600	1,600	1,590	1,590	200	397.50
2007-01-11	1,600	1,600	1,600	1,600	900	400
2007-01-10	1,600	1,600	1,596	1,596	800	399
2007-01-09	1,600	1,615	1,600	1,602	1,600	400.50
2007-01-05	1,601	1,605	1,600	1,605	1,600	401.25
2007-01-04	1,600	1,610	1,600	1,600	600	400

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 [2007年度]

3763 (株)プロシップの時系列データ [2007年度]