1. HOME >
  2. 株価時系列 >
  3. 3763 >
  4. 2011年

3763 (株)プロシップ の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3501,3541,3501,3512,000337.75
2011-12-291,3301,3601,3281,354900338.50
2011-12-281,3351,3351,3301,330900332.50
2011-12-271,3751,3751,3261,326500331.50
2011-12-261,3801,3941,3801,394300348.50
2011-12-221,4031,4031,3551,3612,600340.25
2011-12-211,4011,4041,4011,402800350.50
2011-12-201,3971,4191,3911,4011,600350.25
2011-12-191,3721,4051,3721,3961,300349
2011-12-161,3501,3801,3501,3711,500342.75
2011-12-151,3311,3581,3311,3501,400337.50
2011-12-141,3171,3441,3171,3311,300332.75
2011-12-131,3151,3151,3151,315700328.75
2011-12-121,3151,3351,3151,315900328.75
2011-12-091,3351,3351,3061,3111,200327.75
2011-12-081,3401,3401,3401,3402,200335
2011-12-071,3401,3401,3401,34017,100335
2011-12-061,3221,3401,3221,340600335
2011-12-051,3201,3201,3151,315800328.75
2011-12-021,2971,3491,2971,320700330
2011-12-011,3061,3651,3061,3201,100330
2011-11-301,3101,3391,3061,306800326.50
2011-11-291,2981,3001,2981,300500325
2011-11-281,2851,3001,2851,292600323
2011-11-251,2811,2851,2811,2851,000321.25
2011-11-241,2811,2821,2811,282500320.50
2011-11-221,2871,2871,2811,281500320.25
2011-11-211,2821,2871,2821,287500321.75
2011-11-181,3111,3111,3001,300900325
2011-11-171,3221,3221,3121,312700328
2011-11-161,3501,3501,3221,322500330.50
2011-11-151,3501,3791,3501,350600337.50
2011-11-141,3191,4081,3191,3801,400345
2011-11-111,3721,3721,3111,3111,500327.75
2011-11-101,3811,3811,3781,3781,600344.50
2011-11-091,3801,4101,3801,3811,500345.25
2011-11-081,3821,3921,3801,3801,100345
2011-11-071,3811,3821,3801,380800345
2011-11-041,3801,3821,3801,382400345.50
2011-11-021,3811,3811,3761,376700344
2011-11-011,4011,4051,3871,387500346.75
2011-10-311,3831,4001,3831,385700346.25
2011-10-281,3801,3971,3801,397400349.25
2011-10-271,3811,3811,3801,380300345
2011-10-261,4001,4001,3751,3991,200349.75
2011-10-251,3801,3801,3801,380300345
2011-10-241,3701,3791,3701,376500344
2011-10-211,3511,3721,3511,372300343
2011-10-201,4081,4081,3671,3721,800343
2011-10-191,4091,4091,4081,408300352
2011-10-181,4081,4091,4081,409300352.25
2011-10-171,4311,4311,4081,408300352
2011-10-141,4301,4311,4301,431500357.75
2011-10-131,4241,4301,4241,430600357.50
2011-10-121,4221,4221,4221,422400355.50
2011-10-111,4161,4201,4161,420500355
2011-10-071,4191,4191,4161,416300354
2011-10-061,4151,4171,4151,417500354.25
2011-10-051,4101,4131,4101,413800353.25
2011-10-041,4041,4101,4041,410300352.50
2011-10-031,4101,4101,4101,410300352.50
2011-09-301,4301,4301,4061,410600352.50
2011-09-291,4301,4301,4301,430400357.50
2011-09-281,4501,4501,4301,430400357.50
2011-09-271,3801,3901,3691,390700347.50
2011-09-261,4431,4431,4141,414900353.50
2011-09-221,4431,4431,4431,443500360.75
2011-09-211,4411,4501,4411,443300360.75
2011-09-201,4641,4641,4501,450300362.50
2011-09-161,4581,4631,4501,463500365.75
2011-09-151,4311,4381,4311,438400359.50
2011-09-141,4231,4311,4231,431300357.75
2011-09-131,4301,4311,4301,431300357.75
2011-09-121,4321,4321,4301,430500357.50
2011-09-091,4301,4451,4301,4451,400361.25
2011-09-081,4301,4301,4301,4302,100357.50
2011-09-071,4301,4301,4301,430600357.50
2011-09-061,4301,4301,4301,430500357.50
2011-09-051,4301,4301,4301,430500357.50
2011-09-021,4301,4301,4301,430400357.50
2011-09-011,4271,4301,4271,4301,300357.50
2011-08-311,4251,4301,4251,427700356.75
2011-08-301,4201,4251,4201,425700356.25
2011-08-291,4171,4181,4171,418400354.50
2011-08-261,4151,4161,4151,416400354
2011-08-251,4381,4381,4151,415700353.75
2011-08-241,4451,4451,4451,445400361.25
2011-08-231,4451,4451,4451,445200361.25
2011-08-221,4301,4601,4301,4381,000359.50
2011-08-191,4761,4891,4711,489600372.25
2011-08-181,4761,4761,4761,476300369
2011-08-171,4771,4801,4751,475600368.75
2011-08-161,4961,4961,4951,495200373.75
2011-08-151,4951,4951,4951,495100373.75
2011-08-111,4501,4501,4451,445600361.25
2011-08-101,4261,4501,4261,4491,400362.25
2011-08-091,4951,4951,4161,4253,500356.25
2011-08-081,4601,5051,4401,4963,800374
2011-08-051,5101,5101,4861,4861,100371.50
2011-08-041,5121,5121,5121,512100378
2011-08-031,5351,5351,5121,512500378
2011-08-021,5351,5351,5351,535100383.75
2011-08-011,5261,5501,5261,550700387.50
2011-07-291,5301,5301,5141,514400378.50
2011-07-281,5041,5301,5041,5251,200381.25
2011-07-271,5061,5061,5001,500600375
2011-07-261,5101,5101,5061,506300376.50
2011-07-251,5201,5201,5201,520100380
2011-07-211,5101,5101,5001,5051,000376.25
2011-07-201,5001,5001,5001,5001,000375
2011-07-191,5101,5101,5071,507300376.75
2011-07-151,5101,5151,5101,510600377.50
2011-07-141,5101,5101,5051,505200376.25
2011-07-131,5201,5201,5101,510300377.50
2011-07-121,5341,5341,5101,510500377.50
2011-07-111,5151,5151,5111,512900378
2011-07-081,5201,5201,5001,5008,800375
2011-07-071,5201,5201,5201,520300380
2011-07-061,5251,5301,5201,5201,600380
2011-07-051,5301,5301,5251,525700381.25
2011-07-041,5301,5301,5301,530500382.50
2011-07-011,5501,5701,5251,525600381.25
2011-06-301,4991,5501,4991,550800387.50
2011-06-291,5161,5161,4541,4961,100374
2011-06-281,5501,5501,4541,4541,100363.50
2011-06-271,5301,5301,5301,5301,600382.50
2011-06-241,5301,5301,5301,530200382.50
2011-06-231,5301,5301,5301,530400382.50
2011-06-221,5631,5631,5001,5303,200382.50
2011-06-211,5801,5801,5601,5701,500392.50
2011-06-201,5771,5991,5771,5851,500396.25
2011-06-171,5901,6001,5711,5713,200392.75
2011-06-161,5821,5821,5821,582100395.50
2011-06-151,5681,5681,5631,563800390.75
2011-06-141,5741,5801,5741,5801,100395
2011-06-131,5801,5901,5801,590300397.50
2011-06-091,5551,5701,5511,551500387.75
2011-06-071,5851,5851,5851,5851,600396.25
2011-06-061,6001,6001,6001,600400400
2011-06-021,6191,6191,5951,613400403.25
2011-06-011,5851,6201,5851,6201,000405
2011-05-311,5311,5411,5311,541500385.25
2011-05-271,6001,6001,5711,571400392.75
2011-05-261,5701,5701,5701,570500392.50
2011-05-251,5911,5911,5701,5701,300392.50
2011-05-241,6101,6101,6101,610100402.50
2011-05-231,6151,6151,6031,610300402.50
2011-05-201,6391,6391,6301,630200407.50
2011-05-191,6391,6391,6391,639100409.75
2011-05-171,5961,5961,5801,585800396.25
2011-05-161,6301,6301,6101,6101,000402.50
2011-05-131,6381,6381,6361,636800409
2011-05-121,6501,6501,6501,650900412.50
2011-05-111,6431,6701,6431,6601,900415
2011-05-101,6901,6901,6701,6801,500420
2011-05-091,6831,6951,6831,6862,700421.50
2011-05-061,7801,7801,7631,763600440.75
2011-05-021,8001,8001,7841,799500449.75
2011-04-281,8001,8001,8001,800100450
2011-04-271,8051,8101,7901,790400447.50
2011-04-261,8161,8161,7811,781200445.25
2011-04-251,7761,7761,7761,776200444
2011-04-221,8091,8091,8001,800400450
2011-04-211,8001,8101,7601,7701,800442.50
2011-04-201,8451,8451,8301,830500457.50
2011-04-191,8421,8451,8421,845300461.25
2011-04-181,8461,8471,8401,840800460
2011-04-141,9191,9191,8301,830800457.50
2011-04-131,9011,9021,8901,8901,500472.50
2011-04-121,9511,9511,9061,9352,700483.75
2011-04-112,0382,0401,9601,9994,700499.75
2011-04-081,9301,9901,9001,95015,800487.50
2011-04-071,7971,8301,7971,8305,100457.50
2011-04-061,7981,7981,7581,798800449.50
2011-04-051,8001,8001,7521,7523,300438
2011-04-041,7201,7941,7201,7941,300448.50
2011-04-011,7991,8101,7811,8003,500450
2011-03-311,8001,8001,7601,8001,600450
2011-03-301,7011,8401,7011,8405,900460
2011-03-291,6201,7501,6201,7004,200425
2011-03-281,7781,8101,7781,80013,400450
2011-03-251,7851,7851,7751,7791,100444.75
2011-03-241,7851,7851,7001,7802,500445
2011-03-231,7901,7901,7851,7862,300446.50
2011-03-221,7001,7391,6801,7104,000427.50
2011-03-181,5301,6341,5301,6301,700407.50
2011-03-171,4001,5201,4001,5133,800378.25
2011-03-161,2201,5101,2201,3607,200340
2011-03-151,4621,4621,1701,21015,200302.50
2011-03-141,4801,6501,4601,4706,300367.50
2011-03-111,8001,8001,7771,8001,900450
2011-03-101,8001,8201,8001,8001,800450
2011-03-081,8001,8051,8001,801500450.25
2011-03-071,8001,8101,7601,8101,100452.50
2011-03-041,8001,8021,8001,802900450.50
2011-03-031,8301,8301,7901,800400450
2011-03-021,8601,8601,8301,830600457.50
2011-03-011,7791,8301,7411,8302,400457.50
2011-02-281,7501,7791,7501,7791,700444.75
2011-02-251,8001,8001,7521,7983,100449.50
2011-02-241,8331,8401,8021,8022,700450.50
2011-02-231,8501,8551,8311,8551,100463.75
2011-02-221,8491,8501,8301,8501,100462.50
2011-02-211,8181,8501,8101,8493,600462.25
2011-02-181,8501,8981,8331,8981,000474.50
2011-02-171,8991,9001,8501,8514,300462.75
2011-02-161,9151,9151,8871,900600475
2011-02-151,9491,9491,9201,920900480
2011-02-141,9481,9501,9201,9452,200486.25
2011-02-101,9481,9501,9301,9505,000487.50
2011-02-091,9001,9841,8901,9486,900487
2011-02-081,8301,8881,8301,8884,200472
2011-02-071,8201,8301,8201,8302,300457.50
2011-02-041,8201,8301,8001,8011,400450.25
2011-02-031,8011,8291,8001,8074,300451.75
2011-02-021,8101,8101,8011,8011,300450.25
2011-02-011,8011,8011,8001,8002,300450
2011-01-311,8001,8021,8001,8021,000450.50
2011-01-281,8151,8151,8001,8001,100450
2011-01-271,8351,8501,8021,8026,000450.50
2011-01-261,7911,8141,7911,8011,200450.25
2011-01-251,8371,8371,8001,8143,100453.50
2011-01-241,7991,8201,7401,80010,100450
2011-01-211,7401,7781,6901,6906,100422.50
2011-01-201,7501,7501,7441,7444,000436
2011-01-191,7301,7471,7301,7431,200435.75
2011-01-181,7351,7351,7231,723600430.75
2011-01-171,7191,7191,7081,708300427
2011-01-141,7051,7081,7001,7087,400427
2011-01-131,7151,7151,6901,7006,700425
2011-01-121,7001,7101,7001,7082,600427
2011-01-111,6801,6801,6651,6652,800416.25
2011-01-071,6501,6541,6501,6542,300413.50
2011-01-061,6601,6951,6601,6601,400415
2011-01-051,6501,6851,6501,6573,100414.25
2011-01-041,6051,6501,6051,6503,100412.50

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