3763 (株)プロシップの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,600	1,605	1,600	1,605	1,200	401.25
2010-12-29	1,601	1,601	1,600	1,600	4,200	400
2010-12-28	1,601	1,609	1,600	1,609	4,200	402.25
2010-12-27	1,600	1,601	1,600	1,601	300	400.25
2010-12-24	1,616	1,616	1,575	1,595	5,400	398.75
2010-12-22	1,630	1,630	1,610	1,615	1,100	403.75
2010-12-21	1,600	1,610	1,600	1,610	2,000	402.50
2010-12-20	1,580	1,626	1,580	1,605	10,600	401.25
2010-12-17	1,570	1,570	1,526	1,526	2,500	381.50
2010-12-16	1,520	1,548	1,516	1,548	1,600	387
2010-12-15	1,520	1,520	1,520	1,520	300	380
2010-12-14	1,501	1,520	1,501	1,520	900	380
2010-12-13	1,500	1,520	1,486	1,500	2,100	375
2010-12-10	1,476	1,476	1,476	1,476	100	369
2010-12-09	1,500	1,500	1,485	1,485	800	371.25
2010-12-08	1,484	1,488	1,484	1,488	200	372
2010-12-07	1,487	1,488	1,476	1,488	400	372
2010-12-06	1,481	1,481	1,480	1,480	2,200	370
2010-12-03	1,480	1,489	1,480	1,489	1,200	372.25
2010-12-02	1,495	1,495	1,480	1,480	2,000	370
2010-12-01	1,454	1,486	1,450	1,486	1,400	371.50
2010-11-30	1,500	1,500	1,475	1,475	800	368.75
2010-11-29	1,480	1,495	1,480	1,495	500	373.75
2010-11-26	1,480	1,480	1,480	1,480	700	370
2010-11-25	1,484	1,484	1,484	1,484	1,000	371
2010-11-24	1,465	1,465	1,465	1,465	400	366.25
2010-11-22	1,465	1,465	1,465	1,465	400	366.25
2010-11-19	1,455	1,460	1,455	1,460	700	365
2010-11-18	1,459	1,459	1,450	1,450	1,100	362.50
2010-11-17	1,450	1,489	1,450	1,489	1,100	372.25
2010-11-16	1,500	1,500	1,445	1,467	4,200	366.75
2010-11-15	1,500	1,500	1,500	1,500	1,800	375
2010-11-12	1,489	1,510	1,489	1,500	2,000	375
2010-11-11	1,445	1,469	1,445	1,465	1,100	366.25
2010-11-10	1,430	1,445	1,430	1,445	500	361.25
2010-11-09	1,435	1,435	1,430	1,430	1,900	357.50
2010-11-08	1,403	1,411	1,400	1,403	3,600	350.75
2010-11-05	1,400	1,403	1,400	1,403	1,800	350.75
2010-11-04	1,404	1,408	1,403	1,403	1,400	350.75
2010-11-02	1,401	1,401	1,400	1,400	5,800	350
2010-11-01	1,415	1,415	1,400	1,401	4,800	350.25
2010-10-29	1,415	1,415	1,415	1,415	200	353.75
2010-10-28	1,434	1,434	1,415	1,415	700	353.75
2010-10-27	1,420	1,420	1,420	1,420	200	355
2010-10-26	1,401	1,424	1,401	1,420	1,000	355
2010-10-25	1,400	1,405	1,400	1,400	2,600	350
2010-10-22	1,400	1,400	1,400	1,400	2,400	350
2010-10-21	1,380	1,380	1,380	1,380	700	345
2010-10-20	1,400	1,400	1,380	1,380	200	345
2010-10-19	1,400	1,400	1,400	1,400	1,000	350
2010-10-18	1,409	1,410	1,400	1,410	2,000	352.50
2010-10-15	1,404	1,404	1,400	1,400	1,900	350
2010-10-14	1,400	1,404	1,385	1,404	2,800	351
2010-10-13	1,400	1,420	1,352	1,420	2,700	355
2010-10-12	1,400	1,420	1,400	1,400	5,500	350
2010-10-08	1,390	1,425	1,390	1,400	9,900	350
2010-10-07	1,310	1,350	1,310	1,350	2,300	337.50
2010-10-06	1,310	1,310	1,299	1,300	9,600	325
2010-10-05	1,301	1,301	1,300	1,300	7,100	325
2010-10-04	1,285	1,310	1,285	1,300	8,400	325
2010-10-01	1,293	1,300	1,280	1,300	10,200	325
2010-09-29	1,271	1,290	1,271	1,290	1,000	322.50
2010-09-28	1,279	1,280	1,277	1,280	700	320
2010-09-27	1,298	1,298	1,280	1,280	400	320
2010-09-24	1,280	1,281	1,280	1,280	600	320
2010-09-22	1,283	1,283	1,283	1,283	100	320.75
2010-09-21	1,290	1,310	1,290	1,310	6,600	327.50
2010-09-16	1,281	1,281	1,275	1,275	900	318.75
2010-09-15	1,276	1,281	1,276	1,281	300	320.25
2010-09-14	1,260	1,288	1,260	1,270	800	317.50
2010-09-13	1,250	1,256	1,250	1,256	500	314
2010-09-10	1,272	1,272	1,240	1,240	800	310
2010-09-08	1,265	1,267	1,265	1,265	400	316.25
2010-09-07	1,265	1,265	1,265	1,265	100	316.25
2010-09-06	1,260	1,265	1,259	1,265	900	316.25
2010-09-03	1,260	1,265	1,260	1,260	2,600	315
2010-09-02	1,260	1,261	1,260	1,261	3,100	315.25
2010-09-01	1,290	1,290	1,242	1,250	1,200	312.50
2010-08-30	1,232	1,240	1,230	1,240	500	310
2010-08-27	1,220	1,231	1,220	1,230	2,100	307.50
2010-08-26	1,245	1,245	1,220	1,220	1,600	305
2010-08-25	1,249	1,249	1,222	1,237	600	309.25
2010-08-24	1,250	1,250	1,230	1,230	1,400	307.50
2010-08-23	1,242	1,245	1,242	1,245	400	311.25
2010-08-20	1,259	1,260	1,259	1,260	700	315
2010-08-19	1,262	1,262	1,260	1,260	800	315
2010-08-18	1,250	1,262	1,230	1,262	900	315.50
2010-08-17	1,250	1,250	1,250	1,250	100	312.50
2010-08-16	1,255	1,255	1,230	1,250	2,500	312.50
2010-08-13	1,250	1,250	1,250	1,250	100	312.50
2010-08-12	1,255	1,255	1,150	1,248	4,800	312
2010-08-11	1,280	1,280	1,255	1,255	2,300	313.75
2010-08-10	1,290	1,290	1,270	1,289	1,000	322.25
2010-08-09	1,300	1,300	1,290	1,290	1,200	322.50
2010-08-06	1,300	1,300	1,296	1,300	700	325
2010-08-05	1,291	1,300	1,291	1,300	1,100	325
2010-08-04	1,319	1,319	1,291	1,291	1,400	322.75
2010-08-03	1,299	1,320	1,299	1,310	6,300	327.50
2010-08-02	1,297	1,297	1,295	1,295	1,500	323.75
2010-07-30	1,285	1,298	1,285	1,298	1,800	324.50
2010-07-29	1,286	1,290	1,286	1,290	700	322.50
2010-07-28	1,299	1,299	1,285	1,286	1,800	321.50
2010-07-27	1,280	1,295	1,260	1,260	1,900	315
2010-07-26	1,280	1,280	1,270	1,280	1,700	320
2010-07-23	1,280	1,280	1,280	1,280	200	320
2010-07-22	1,270	1,270	1,260	1,260	900	315
2010-07-21	1,278	1,278	1,270	1,270	400	317.50
2010-07-20	1,250	1,260	1,250	1,260	1,800	315
2010-07-16	1,273	1,273	1,255	1,257	1,400	314.25
2010-07-15	1,280	1,280	1,273	1,273	500	318.25
2010-07-14	1,280	1,285	1,280	1,280	300	320
2010-07-13	1,295	1,295	1,280	1,280	1,400	320
2010-07-12	1,298	1,300	1,295	1,295	2,800	323.75
2010-07-09	1,261	1,299	1,251	1,299	2,500	324.75
2010-07-08	1,270	1,278	1,230	1,253	2,000	313.25
2010-07-07	1,227	1,278	1,225	1,250	2,700	312.50
2010-07-06	1,263	1,263	1,250	1,250	8,700	312.50
2010-07-05	1,292	1,304	1,290	1,290	5,300	322.50
2010-07-02	1,271	1,300	1,270	1,292	5,600	323
2010-07-01	1,250	1,270	1,250	1,270	8,500	317.50
2010-06-30	1,243	1,247	1,230	1,247	4,500	311.75
2010-06-29	1,248	1,252	1,245	1,247	3,000	311.75
2010-06-28	1,222	1,230	1,222	1,228	1,600	307
2010-06-25	1,209	1,225	1,209	1,215	2,400	303.75
2010-06-24	1,200	1,249	1,200	1,208	6,600	302
2010-06-23	1,201	1,201	1,201	1,201	700	300.25
2010-06-22	1,215	1,215	1,200	1,200	2,800	300
2010-06-21	1,208	1,220	1,208	1,215	4,700	303.75
2010-06-18	1,204	1,205	1,200	1,200	1,700	300
2010-06-17	1,203	1,204	1,190	1,192	4,000	298
2010-06-16	1,180	1,204	1,180	1,203	7,000	300.75
2010-06-15	1,161	1,175	1,161	1,173	500	293.25
2010-06-14	1,175	1,185	1,160	1,160	4,000	290
2010-06-11	1,178	1,180	1,175	1,175	1,300	293.75
2010-06-10	1,160	1,160	1,160	1,160	800	290
2010-06-09	1,164	1,164	1,160	1,160	2,100	290
2010-06-08	1,180	1,180	1,160	1,162	6,100	290.50
2010-06-07	1,180	1,185	1,180	1,180	1,800	295
2010-06-04	1,205	1,205	1,190	1,195	9,400	298.75
2010-06-03	1,200	1,220	1,175	1,190	24,100	297.50
2010-06-02	1,201	1,210	1,200	1,210	1,800	302.50
2010-06-01	1,207	1,207	1,195	1,200	2,200	300
2010-05-31	1,187	1,207	1,187	1,207	2,900	301.75
2010-05-28	1,171	1,187	1,170	1,187	400	296.75
2010-05-27	1,190	1,190	1,162	1,168	4,500	292
2010-05-26	1,161	1,170	1,161	1,168	400	292
2010-05-25	1,189	1,189	1,188	1,188	5,800	297
2010-05-24	1,170	1,190	1,170	1,190	3,400	297.50
2010-05-21	1,131	1,170	1,131	1,170	7,100	292.50
2010-05-20	1,161	1,165	1,150	1,165	3,900	291.25
2010-05-19	1,180	1,180	1,162	1,170	4,000	292.50
2010-05-18	1,183	1,200	1,180	1,180	4,600	295
2010-05-17	1,206	1,206	1,172	1,180	5,000	295
2010-05-14	1,210	1,210	1,200	1,201	4,700	300.25
2010-05-13	1,213	1,235	1,211	1,211	9,500	302.75
2010-05-12	1,234	1,239	1,210	1,213	9,300	303.25
2010-05-11	1,222	1,245	1,171	1,234	7,800	308.50
2010-05-10	1,230	1,230	1,190	1,220	12,600	305
2010-05-07	1,145	1,150	1,121	1,150	7,100	287.50
2010-05-06	1,170	1,173	1,161	1,162	4,500	290.50
2010-04-30	1,160	1,174	1,160	1,162	4,400	290.50
2010-04-28	1,162	1,163	1,150	1,160	4,000	290
2010-04-27	1,138	1,172	1,138	1,165	8,000	291.25
2010-04-26	1,148	1,150	1,137	1,137	6,700	284.25
2010-04-23	1,140	1,149	1,140	1,142	4,100	285.50
2010-04-22	1,137	1,150	1,137	1,140	6,100	285
2010-04-21	1,159	1,159	1,132	1,135	4,300	283.75
2010-04-20	1,130	1,156	1,125	1,135	8,800	283.75
2010-04-19	1,100	1,120	1,100	1,110	3,400	277.50
2010-04-16	1,131	1,145	1,093	1,098	7,300	274.50
2010-04-15	1,125	1,150	1,124	1,129	6,400	282.25
2010-04-14	1,105	1,150	1,105	1,120	9,100	280
2010-04-13	1,090	1,100	1,090	1,100	4,600	275
2010-04-12	1,080	1,098	1,072	1,098	5,900	274.50
2010-04-09	1,075	1,079	1,070	1,070	2,400	267.50
2010-04-08	1,089	1,089	1,073	1,073	4,300	268.25
2010-04-07	1,079	1,080	1,070	1,070	2,800	267.50
2010-04-06	1,060	1,080	1,056	1,079	3,700	269.75
2010-04-05	1,055	1,059	1,055	1,059	800	264.75
2010-04-02	1,058	1,060	1,055	1,057	1,600	264.25
2010-04-01	1,046	1,067	1,045	1,067	1,500	266.75
2010-03-31	1,040	1,065	1,040	1,050	1,400	262.50
2010-03-30	1,050	1,060	1,035	1,059	2,500	264.75
2010-03-29	1,011	1,078	1,011	1,044	6,600	261
2010-03-26	1,132	1,135	1,122	1,131	16,600	282.75
2010-03-25	1,120	1,130	1,117	1,120	11,200	280
2010-03-24	1,120	1,124	1,115	1,115	8,300	278.75
2010-03-23	1,121	1,131	1,113	1,120	9,200	280
2010-03-19	1,120	1,130	1,113	1,113	4,100	278.25
2010-03-18	1,099	1,110	1,099	1,110	7,100	277.50
2010-03-17	1,080	1,098	1,079	1,097	7,500	274.25
2010-03-16	1,068	1,076	1,068	1,076	2,400	269
2010-03-15	1,070	1,072	1,070	1,070	3,200	267.50
2010-03-12	1,070	1,070	1,060	1,070	2,300	267.50
2010-03-11	1,070	1,071	1,064	1,070	3,000	267.50
2010-03-10	1,065	1,075	1,064	1,070	2,700	267.50
2010-03-09	1,063	1,072	1,062	1,071	2,500	267.75
2010-03-08	1,060	1,065	1,055	1,063	3,700	265.75
2010-03-05	1,048	1,063	1,040	1,063	1,600	265.75
2010-03-04	1,030	1,050	1,030	1,048	3,900	262
2010-03-03	1,031	1,032	1,030	1,030	1,200	257.50
2010-03-02	1,030	1,037	1,030	1,030	1,700	257.50
2010-03-01	1,030	1,030	1,030	1,030	1,100	257.50
2010-02-26	1,020	1,042	1,020	1,030	1,900	257.50
2010-02-25	1,034	1,040	1,030	1,030	1,700	257.50
2010-02-24	1,022	1,039	1,022	1,037	500	259.25
2010-02-23	1,020	1,041	1,020	1,041	1,800	260.25
2010-02-22	1,020	1,020	1,018	1,020	1,700	255
2010-02-19	1,023	1,025	1,020	1,020	2,000	255
2010-02-18	1,020	1,028	1,020	1,023	2,400	255.75
2010-02-17	1,008	1,024	1,008	1,021	4,200	255.25
2010-02-16	1,010	1,010	1,000	1,010	2,500	252.50
2010-02-15	1,001	1,011	1,000	1,010	1,600	252.50
2010-02-12	1,013	1,019	1,001	1,008	6,700	252
2010-02-10	1,020	1,029	1,014	1,014	5,200	253.50
2010-02-09	1,050	1,050	1,037	1,037	3,000	259.25
2010-02-08	1,060	1,060	1,042	1,050	5,900	262.50
2010-02-05	1,057	1,062	1,057	1,059	800	264.75
2010-02-04	1,057	1,068	1,057	1,064	8,700	266
2010-02-03	1,070	1,070	1,058	1,060	2,400	265
2010-02-02	1,069	1,070	1,059	1,059	1,200	264.75
2010-02-01	1,058	1,070	1,058	1,059	3,500	264.75
2010-01-29	1,074	1,079	1,065	1,070	6,100	267.50
2010-01-28	1,078	1,078	1,074	1,074	1,000	268.50
2010-01-27	1,078	1,080	1,075	1,079	3,200	269.75
2010-01-26	1,081	1,085	1,075	1,085	4,100	271.25
2010-01-25	1,070	1,080	1,070	1,080	4,400	270
2010-01-22	1,080	1,084	1,070	1,070	3,400	267.50
2010-01-21	1,080	1,080	1,080	1,080	2,100	270
2010-01-20	1,080	1,100	1,079	1,080	2,000	270
2010-01-19	1,079	1,089	1,075	1,080	1,400	270
2010-01-18	1,070	1,080	1,070	1,080	600	270
2010-01-15	1,086	1,086	1,071	1,071	2,000	267.75
2010-01-14	1,085	1,100	1,080	1,081	4,400	270.25
2010-01-13	1,066	1,080	1,066	1,080	600	270
2010-01-12	1,052	1,066	1,050	1,066	2,100	266.50
2010-01-08	1,059	1,059	1,050	1,057	700	264.25
2010-01-07	1,049	1,066	1,049	1,060	8,400	265
2010-01-06	1,030	1,036	1,021	1,036	1,700	259
2010-01-05	1,030	1,030	1,016	1,030	2,000	257.50
2010-01-04	1,034	1,034	1,015	1,025	1,100	256.25

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 [2010年度]

3763 (株)プロシップの時系列データ [2010年度]