3763 (株)プロシップの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,522	1,534	1,522	1,523	6,400	380.75
2012-12-27	1,520	1,523	1,519	1,520	5,600	380
2012-12-26	1,517	1,520	1,517	1,519	6,800	379.75
2012-12-25	1,516	1,518	1,514	1,518	3,200	379.50
2012-12-21	1,521	1,522	1,507	1,517	13,000	379.25
2012-12-20	1,525	1,530	1,524	1,525	10,400	381.25
2012-12-19	1,523	1,527	1,523	1,524	5,300	381
2012-12-18	1,523	1,527	1,523	1,523	15,100	380.75
2012-12-17	1,542	1,550	1,523	1,523	19,800	380.75
2012-12-14	1,560	1,560	1,541	1,541	9,800	385.25
2012-12-13	1,563	1,575	1,563	1,563	3,100	390.75
2012-12-12	1,560	1,567	1,560	1,562	400	390.50
2012-12-11	1,555	1,568	1,555	1,560	3,200	390
2012-12-10	1,551	1,555	1,548	1,555	4,600	388.75
2012-12-07	1,550	1,551	1,548	1,551	2,900	387.75
2012-12-06	1,555	1,555	1,550	1,550	2,600	387.50
2012-12-05	1,555	1,555	1,547	1,555	1,500	388.75
2012-12-04	1,545	1,554	1,545	1,554	1,000	388.50
2012-12-03	1,555	1,555	1,545	1,555	2,500	388.75
2012-11-30	1,541	1,541	1,531	1,535	2,500	383.75
2012-11-29	1,541	1,550	1,541	1,550	2,800	387.50
2012-11-28	1,543	1,544	1,543	1,544	700	386
2012-11-27	1,553	1,553	1,541	1,543	1,500	385.75
2012-11-26	1,552	1,552	1,532	1,543	5,400	385.75
2012-11-22	1,516	1,594	1,516	1,565	13,800	391.25
2012-11-21	1,515	1,515	1,515	1,515	1,500	378.75
2012-11-20	1,535	1,535	1,506	1,510	1,800	377.50
2012-11-19	1,490	1,517	1,490	1,515	2,000	378.75
2012-11-16	1,480	1,490	1,477	1,485	2,500	371.25
2012-11-15	1,485	1,485	1,471	1,480	9,600	370
2012-11-14	1,500	1,503	1,485	1,486	9,000	371.50
2012-11-13	1,503	1,503	1,495	1,500	11,100	375
2012-11-12	1,505	1,520	1,505	1,520	2,900	380
2012-11-09	1,507	1,510	1,502	1,504	5,100	376
2012-11-08	1,514	1,520	1,505	1,510	13,300	377.50
2012-11-07	1,505	1,515	1,500	1,515	4,700	378.75
2012-11-06	1,500	1,510	1,500	1,504	5,400	376
2012-11-05	1,477	1,500	1,477	1,500	10,200	375
2012-11-02	1,491	1,498	1,471	1,480	27,700	370
2012-11-01	1,550	1,550	1,461	1,490	44,800	372.50
2012-10-31	1,690	1,700	1,686	1,700	4,200	425
2012-10-30	1,685	1,690	1,650	1,675	4,200	418.75
2012-10-29	1,700	1,720	1,642	1,642	4,800	410.50
2012-10-26	1,660	1,687	1,638	1,638	5,300	409.50
2012-10-25	1,605	1,650	1,605	1,650	2,000	412.50
2012-10-24	1,571	1,620	1,571	1,605	3,700	401.25
2012-10-23	1,590	1,600	1,586	1,591	2,400	397.75
2012-10-22	1,605	1,605	1,590	1,595	2,800	398.75
2012-10-19	1,620	1,620	1,590	1,600	2,900	400
2012-10-18	1,620	1,620	1,615	1,620	800	405
2012-10-17	1,615	1,620	1,615	1,620	400	405
2012-10-16	1,619	1,627	1,615	1,615	2,100	403.75
2012-10-15	1,588	1,600	1,588	1,590	1,200	397.50
2012-10-12	1,588	1,625	1,584	1,599	5,400	399.75
2012-10-11	1,558	1,588	1,558	1,588	3,300	397
2012-10-10	1,552	1,572	1,552	1,552	9,400	388
2012-10-09	1,560	1,575	1,552	1,554	6,800	388.50
2012-10-05	1,560	1,564	1,560	1,560	3,100	390
2012-10-04	1,553	1,570	1,553	1,553	2,900	388.25
2012-10-03	1,550	1,551	1,550	1,551	1,600	387.75
2012-10-02	1,550	1,550	1,550	1,550	1,000	387.50
2012-10-01	1,564	1,564	1,550	1,550	900	387.50
2012-09-28	1,563	1,570	1,548	1,550	11,400	387.50
2012-09-27	1,585	1,585	1,560	1,570	3,300	392.50
2012-09-26	1,580	1,599	1,570	1,575	2,200	393.75
2012-09-25	1,610	1,610	1,590	1,590	4,100	397.50
2012-09-24	1,617	1,626	1,615	1,626	1,200	406.50
2012-09-21	1,610	1,620	1,610	1,617	1,500	404.25
2012-09-20	1,620	1,630	1,612	1,612	2,000	403
2012-09-19	1,595	1,629	1,595	1,620	2,700	405
2012-09-18	1,575	1,586	1,575	1,586	5,000	396.50
2012-09-14	1,569	1,570	1,561	1,570	1,900	392.50
2012-09-13	1,560	1,569	1,560	1,569	500	392.25
2012-09-12	1,556	1,556	1,556	1,556	100	389
2012-09-11	1,560	1,560	1,548	1,550	4,200	387.50
2012-09-10	1,560	1,570	1,556	1,569	1,500	392.25
2012-09-07	1,561	1,568	1,556	1,568	400	392
2012-09-06	1,561	1,568	1,551	1,568	1,700	392
2012-09-05	1,570	1,570	1,561	1,561	1,800	390.25
2012-09-04	1,553	1,553	1,550	1,551	1,600	387.75
2012-09-03	1,551	1,570	1,551	1,551	300	387.75
2012-08-31	1,560	1,574	1,551	1,551	900	387.75
2012-08-30	1,560	1,560	1,550	1,550	1,100	387.50
2012-08-29	1,575	1,595	1,560	1,560	300	390
2012-08-27	1,563	1,570	1,563	1,565	1,200	391.25
2012-08-24	1,599	1,599	1,581	1,581	1,200	395.25
2012-08-23	1,580	1,585	1,580	1,581	1,100	395.25
2012-08-22	1,589	1,589	1,580	1,580	300	395
2012-08-21	1,546	1,576	1,546	1,576	300	394
2012-08-20	1,551	1,595	1,545	1,545	2,600	386.25
2012-08-17	1,551	1,551	1,545	1,545	1,400	386.25
2012-08-16	1,532	1,560	1,532	1,560	1,200	390
2012-08-15	1,530	1,574	1,530	1,574	900	393.50
2012-08-14	1,535	1,535	1,535	1,535	100	383.75
2012-08-13	1,528	1,528	1,527	1,527	300	381.75
2012-08-10	1,518	1,542	1,518	1,530	500	382.50
2012-08-09	1,550	1,550	1,501	1,517	4,500	379.25
2012-08-08	1,550	1,579	1,530	1,550	800	387.50
2012-08-07	1,561	1,574	1,550	1,550	1,600	387.50
2012-08-06	1,580	1,580	1,575	1,575	800	393.75
2012-08-02	1,611	1,614	1,580	1,580	2,100	395
2012-08-01	1,605	1,629	1,586	1,600	2,900	400
2012-07-31	1,642	1,670	1,622	1,655	1,400	413.75
2012-07-30	1,650	1,650	1,644	1,644	3,500	411
2012-07-27	1,581	1,660	1,581	1,589	600	397.25
2012-07-25	1,576	1,581	1,576	1,579	600	394.75
2012-07-24	1,575	1,600	1,575	1,581	3,800	395.25
2012-07-23	1,640	1,640	1,580	1,615	3,100	403.75
2012-07-20	1,665	1,665	1,660	1,665	3,200	416.25
2012-07-19	1,690	1,700	1,665	1,680	2,300	420
2012-07-18	1,670	1,690	1,670	1,670	5,300	417.50
2012-07-17	1,660	1,671	1,660	1,670	2,200	417.50
2012-07-13	1,688	1,695	1,640	1,695	1,700	423.75
2012-07-12	1,670	1,700	1,670	1,700	800	425
2012-07-11	1,660	1,683	1,660	1,683	200	420.75
2012-07-10	1,623	1,660	1,623	1,660	700	415
2012-07-09	1,640	1,640	1,610	1,640	2,600	410
2012-07-06	1,684	1,700	1,640	1,640	2,100	410
2012-07-05	1,680	1,685	1,671	1,671	500	417.75
2012-07-04	1,690	1,690	1,665	1,680	2,600	420
2012-07-03	1,688	1,690	1,686	1,690	2,300	422.50
2012-07-02	1,695	1,758	1,680	1,680	5,600	420
2012-06-29	1,720	1,720	1,700	1,709	2,100	427.25
2012-06-28	1,720	1,720	1,710	1,715	3,300	428.75
2012-06-27	1,710	1,710	1,680	1,680	3,000	420
2012-06-26	1,690	1,710	1,652	1,710	5,100	427.50
2012-06-25	1,710	1,710	1,660	1,688	11,900	422
2012-06-22	1,609	1,610	1,605	1,610	2,100	402.50
2012-06-21	1,598	1,605	1,598	1,605	1,100	401.25
2012-06-20	1,580	1,580	1,580	1,580	600	395
2012-06-19	1,590	1,600	1,580	1,580	1,300	395
2012-06-18	1,570	1,601	1,560	1,600	7,700	400
2012-06-15	1,550	1,610	1,518	1,538	5,700	384.50
2012-06-14	1,551	1,575	1,510	1,525	2,100	381.25
2012-06-13	1,550	1,550	1,550	1,550	200	387.50
2012-06-12	1,561	1,570	1,550	1,550	1,100	387.50
2012-06-11	1,553	1,570	1,553	1,565	1,800	391.25
2012-06-08	1,553	1,554	1,552	1,553	400	388.25
2012-06-07	1,527	1,550	1,525	1,525	1,400	381.25
2012-06-06	1,500	1,519	1,500	1,519	700	379.75
2012-06-05	1,492	1,500	1,492	1,500	200	375
2012-06-04	1,511	1,511	1,480	1,486	3,600	371.50
2012-06-01	1,511	1,589	1,506	1,550	1,700	387.50
2012-05-31	1,509	1,509	1,506	1,507	1,000	376.75
2012-05-30	1,515	1,522	1,512	1,512	2,200	378
2012-05-29	1,516	1,530	1,515	1,515	4,100	378.75
2012-05-28	1,525	1,525	1,518	1,518	700	379.50
2012-05-25	1,525	1,550	1,510	1,544	2,400	386
2012-05-24	1,550	1,550	1,493	1,515	2,900	378.75
2012-05-23	1,560	1,560	1,550	1,550	1,700	387.50
2012-05-22	1,555	1,555	1,541	1,555	2,100	388.75
2012-05-21	1,520	1,555	1,512	1,519	1,800	379.75
2012-05-18	1,540	1,540	1,519	1,519	3,300	379.75
2012-05-17	1,515	1,599	1,515	1,578	2,100	394.50
2012-05-16	1,511	1,516	1,505	1,515	4,500	378.75
2012-05-15	1,521	1,540	1,480	1,511	7,600	377.75
2012-05-14	1,616	1,616	1,535	1,580	3,500	395
2012-05-11	1,670	1,700	1,600	1,600	6,800	400
2012-05-10	1,653	1,769	1,611	1,625	27,500	406.25
2012-05-09	1,695	1,695	1,520	1,580	42,100	395
2012-05-08	1,398	1,400	1,366	1,395	1,000	348.75
2012-05-07	1,366	1,398	1,366	1,398	700	349.50
2012-05-02	1,400	1,409	1,400	1,400	600	350
2012-05-01	1,400	1,415	1,400	1,415	600	353.75
2012-04-27	1,400	1,400	1,400	1,400	2,800	350
2012-04-25	1,429	1,429	1,420	1,420	500	355
2012-04-24	1,430	1,430	1,430	1,430	100	357.50
2012-04-23	1,400	1,400	1,400	1,400	200	350
2012-04-20	1,401	1,401	1,400	1,400	800	350
2012-04-19	1,432	1,432	1,432	1,432	300	358
2012-04-18	1,400	1,435	1,377	1,435	2,900	358.75
2012-04-17	1,380	1,400	1,380	1,400	2,900	350
2012-04-16	1,375	1,400	1,360	1,400	2,700	350
2012-04-13	1,365	1,365	1,336	1,339	1,700	334.75
2012-04-11	1,350	1,370	1,340	1,370	2,700	342.50
2012-04-10	1,389	1,389	1,360	1,365	700	341.25
2012-04-09	1,388	1,388	1,388	1,388	300	347
2012-04-06	1,389	1,395	1,380	1,395	300	348.75
2012-04-05	1,379	1,389	1,379	1,389	200	347.25
2012-04-04	1,410	1,410	1,379	1,379	800	344.75
2012-04-03	1,420	1,420	1,400	1,400	1,100	350
2012-04-02	1,412	1,439	1,411	1,411	3,500	352.75
2012-03-30	1,436	1,436	1,416	1,418	600	354.50
2012-03-29	1,405	1,413	1,405	1,411	1,300	352.75
2012-03-28	1,446	1,456	1,400	1,400	6,800	350
2012-03-27	1,490	1,511	1,490	1,500	4,400	375
2012-03-26	1,500	1,503	1,495	1,503	5,200	375.75
2012-03-23	1,500	1,524	1,500	1,517	2,700	379.25
2012-03-22	1,539	1,539	1,500	1,500	5,400	375
2012-03-21	1,500	1,520	1,500	1,515	7,100	378.75
2012-03-19	1,498	1,505	1,490	1,500	2,100	375
2012-03-16	1,500	1,502	1,480	1,480	1,500	370
2012-03-15	1,480	1,499	1,480	1,499	4,600	374.75
2012-03-14	1,472	1,477	1,470	1,477	2,300	369.25
2012-03-13	1,465	1,470	1,456	1,470	3,500	367.50
2012-03-12	1,468	1,468	1,450	1,455	1,700	363.75
2012-03-09	1,444	1,450	1,440	1,449	2,500	362.25
2012-03-08	1,440	1,440	1,430	1,440	2,400	360
2012-03-07	1,444	1,450	1,432	1,450	1,400	362.50
2012-03-06	1,462	1,462	1,450	1,455	1,100	363.75
2012-03-05	1,459	1,463	1,445	1,463	900	365.75
2012-03-02	1,430	1,459	1,430	1,459	800	364.75
2012-03-01	1,461	1,461	1,400	1,435	3,200	358.75
2012-02-29	1,474	1,474	1,462	1,462	800	365.50
2012-02-28	1,463	1,470	1,450	1,470	1,700	367.50
2012-02-27	1,475	1,480	1,460	1,464	5,300	366
2012-02-24	1,420	1,467	1,420	1,450	4,000	362.50
2012-02-23	1,435	1,435	1,420	1,430	1,200	357.50
2012-02-22	1,411	1,434	1,411	1,434	4,300	358.50
2012-02-21	1,405	1,415	1,403	1,415	2,600	353.75
2012-02-20	1,397	1,410	1,391	1,406	5,600	351.50
2012-02-17	1,371	1,387	1,371	1,387	6,900	346.75
2012-02-16	1,362	1,371	1,362	1,364	1,000	341
2012-02-15	1,340	1,372	1,338	1,370	5,900	342.50
2012-02-14	1,340	1,343	1,331	1,338	2,800	334.50
2012-02-13	1,318	1,340	1,318	1,340	4,700	335
2012-02-10	1,329	1,348	1,309	1,318	30,200	329.50
2012-02-09	1,321	1,345	1,320	1,328	7,800	332
2012-02-08	1,362	1,363	1,316	1,319	20,200	329.75
2012-02-07	1,325	1,375	1,325	1,370	8,700	342.50
2012-02-06	1,436	1,436	1,315	1,320	40,000	330
2012-02-03	1,414	1,441	1,414	1,436	2,900	359
2012-02-02	1,560	1,560	1,498	1,499	3,900	374.75
2012-02-01	1,550	1,565	1,550	1,565	2,200	391.25
2012-01-31	1,540	1,550	1,540	1,550	1,200	387.50
2012-01-30	1,540	1,540	1,540	1,540	500	385
2012-01-27	1,540	1,540	1,540	1,540	4,100	385
2012-01-26	1,540	1,540	1,540	1,540	600	385
2012-01-25	1,540	1,540	1,540	1,540	600	385
2012-01-24	1,535	1,540	1,535	1,540	900	385
2012-01-23	1,520	1,540	1,520	1,540	2,400	385
2012-01-20	1,520	1,520	1,520	1,520	800	380
2012-01-19	1,520	1,520	1,520	1,520	300	380
2012-01-18	1,504	1,520	1,504	1,520	1,000	380
2012-01-17	1,505	1,505	1,505	1,505	100	376.25
2012-01-16	1,471	1,509	1,470	1,505	2,700	376.25
2012-01-13	1,490	1,490	1,465	1,490	2,200	372.50
2012-01-12	1,500	1,508	1,496	1,496	1,600	374
2012-01-11	1,500	1,510	1,500	1,500	1,000	375
2012-01-10	1,480	1,500	1,480	1,500	900	375
2012-01-06	1,445	1,500	1,445	1,480	2,300	370
2012-01-05	1,446	1,450	1,445	1,445	1,500	361.25
2012-01-04	1,365	1,460	1,365	1,450	4,800	362.50

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 [2012年度]

3763 (株)プロシップの時系列データ [2012年度]