3763 (株)プロシップの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,260	2,260	2,250	2,260	300	565
2015-12-29	2,297	2,310	2,250	2,250	1,100	562.50
2015-12-28	2,202	2,250	2,202	2,250	900	562.50
2015-12-25	2,260	2,260	2,183	2,202	2,100	550.50
2015-12-24	2,240	2,270	2,240	2,270	1,600	567.50
2015-12-22	2,240	2,240	2,240	2,240	200	560
2015-12-21	2,280	2,280	2,260	2,270	300	567.50
2015-12-18	2,245	2,255	2,241	2,255	1,600	563.75
2015-12-17	2,224	2,245	2,224	2,241	1,300	560.25
2015-12-16	2,211	2,231	2,211	2,224	3,100	556
2015-12-15	2,258	2,258	2,212	2,212	900	553
2015-12-14	2,200	2,260	2,200	2,258	3,200	564.50
2015-12-11	2,197	2,259	2,197	2,221	1,900	555.25
2015-12-10	2,260	2,260	2,260	2,260	800	565
2015-12-09	2,260	2,260	2,260	2,260	100	565
2015-12-08	2,260	2,317	2,260	2,263	2,500	565.75
2015-12-07	2,260	2,324	2,260	2,269	2,200	567.25
2015-12-04	2,225	2,225	2,225	2,225	200	556.25
2015-12-03	2,250	2,250	2,223	2,225	500	556.25
2015-12-02	2,250	2,345	2,250	2,250	500	562.50
2015-12-01	2,347	2,347	2,250	2,250	600	562.50
2015-11-30	2,250	2,261	2,250	2,250	400	562.50
2015-11-27	2,241	2,250	2,241	2,250	500	562.50
2015-11-26	2,220	2,340	2,220	2,340	1,800	585
2015-11-25	2,200	2,220	2,200	2,220	1,000	555
2015-11-24	2,290	2,300	2,290	2,300	800	575
2015-11-20	2,240	2,290	2,240	2,290	1,400	572.50
2015-11-19	2,310	2,310	2,290	2,290	600	572.50
2015-11-18	2,250	2,300	2,250	2,300	1,300	575
2015-11-17	2,210	2,250	2,210	2,250	2,000	562.50
2015-11-16	2,101	2,210	2,101	2,210	5,200	552.50
2015-11-13	2,150	2,240	2,150	2,220	500	555
2015-11-12	2,200	2,200	2,200	2,200	600	550
2015-11-11	2,220	2,221	2,219	2,220	1,300	555
2015-11-10	2,255	2,260	2,248	2,260	900	565
2015-11-09	2,165	2,245	2,107	2,245	2,500	561.25
2015-11-06	2,133	2,171	2,120	2,170	3,100	542.50
2015-11-05	2,160	2,170	2,160	2,170	1,100	542.50
2015-11-04	2,160	2,160	2,150	2,160	1,000	540
2015-11-02	2,150	2,150	2,150	2,150	1,000	537.50
2015-10-30	2,123	2,150	2,123	2,150	1,200	537.50
2015-10-29	2,117	2,175	2,100	2,125	5,800	531.25
2015-10-28	2,180	2,180	2,120	2,138	6,300	534.50
2015-10-27	2,311	2,312	2,214	2,280	5,000	570
2015-10-26	2,260	2,275	2,260	2,262	4,800	565.50
2015-10-23	2,277	2,299	2,249	2,260	4,800	565
2015-10-22	2,221	2,245	2,215	2,245	2,400	561.25
2015-10-21	2,210	2,220	2,200	2,220	2,300	555
2015-10-20	2,200	2,200	2,161	2,200	1,400	550
2015-10-19	2,149	2,200	2,149	2,200	600	550
2015-10-16	2,111	2,135	2,099	2,131	1,300	532.75
2015-10-15	2,100	2,134	2,060	2,103	5,300	525.75
2015-10-14	2,150	2,170	2,130	2,152	3,500	538
2015-10-13	2,110	2,170	2,110	2,170	900	542.50
2015-10-09	2,084	2,120	2,084	2,107	1,200	526.75
2015-10-08	2,035	2,060	2,035	2,060	800	515
2015-10-07	2,020	2,038	2,020	2,038	3,000	509.50
2015-10-06	2,058	2,058	2,020	2,023	1,500	505.75
2015-10-05	2,030	2,058	2,030	2,058	1,600	514.50
2015-10-02	2,018	2,020	2,010	2,020	2,300	505
2015-10-01	1,968	2,002	1,968	2,000	5,500	500
2015-09-30	2,000	2,019	1,980	1,980	3,500	495
2015-09-29	2,002	2,002	1,979	1,980	1,200	495
2015-09-28	2,035	2,035	2,020	2,020	2,800	505
2015-09-25	2,010	2,035	2,000	2,035	2,700	508.75
2015-09-24	2,000	2,086	1,999	2,039	2,200	509.75
2015-09-18	1,990	2,007	1,987	2,000	4,800	500
2015-09-17	1,991	2,059	1,989	2,000	7,300	500
2015-09-16	2,000	2,020	1,989	1,990	8,700	497.50
2015-09-15	2,048	2,060	2,044	2,050	2,800	512.50
2015-09-14	2,051	2,061	2,045	2,049	5,900	512.25
2015-09-11	2,060	2,065	2,060	2,065	500	516.25
2015-09-10	2,082	2,082	2,050	2,060	1,500	515
2015-09-09	2,046	2,087	2,046	2,087	4,600	521.75
2015-09-08	2,010	2,060	2,010	2,023	800	505.75
2015-09-07	2,066	2,089	2,014	2,014	2,000	503.50
2015-09-04	2,200	2,200	2,105	2,105	1,000	526.25
2015-09-03	2,210	2,210	2,205	2,205	200	551.25
2015-09-02	2,175	2,210	2,175	2,180	5,000	545
2015-09-01	2,256	2,256	2,210	2,220	3,800	555
2015-08-31	2,219	2,240	2,208	2,240	2,600	560
2015-08-28	2,240	2,240	2,210	2,210	2,000	552.50
2015-08-27	2,200	2,238	2,199	2,238	1,300	559.50
2015-08-26	2,143	2,185	2,143	2,185	1,500	546.25
2015-08-25	2,002	2,200	1,893	2,126	10,500	531.50
2015-08-24	2,340	2,341	2,252	2,252	3,500	563
2015-08-21	2,440	2,450	2,390	2,400	2,800	600
2015-08-20	2,485	2,485	2,450	2,450	900	612.50
2015-08-19	2,480	2,485	2,471	2,485	2,400	621.25
2015-08-18	2,443	2,485	2,443	2,478	2,300	619.50
2015-08-17	2,450	2,456	2,440	2,440	2,000	610
2015-08-14	2,450	2,462	2,450	2,452	3,300	613
2015-08-13	2,452	2,458	2,452	2,455	1,600	613.75
2015-08-12	2,437	2,458	2,437	2,453	1,900	613.25
2015-08-11	2,431	2,448	2,431	2,445	1,800	611.25
2015-08-10	2,430	2,443	2,430	2,438	3,200	609.50
2015-08-07	2,431	2,435	2,430	2,435	1,400	608.75
2015-08-06	2,430	2,430	2,420	2,426	3,300	606.50
2015-08-05	2,380	2,434	2,380	2,420	2,100	605
2015-08-04	2,404	2,404	2,375	2,380	2,500	595
2015-08-03	2,441	2,441	2,420	2,420	1,200	605
2015-07-31	2,450	2,450	2,450	2,450	400	612.50
2015-07-30	2,453	2,470	2,450	2,470	2,600	617.50
2015-07-29	2,501	2,505	2,456	2,458	7,000	614.50
2015-07-28	2,440	2,440	2,440	2,440	100	610
2015-07-27	2,420	2,435	2,420	2,421	700	605.25
2015-07-24	2,452	2,452	2,420	2,420	1,000	605
2015-07-23	2,455	2,455	2,451	2,451	200	612.75
2015-07-22	2,451	2,454	2,449	2,454	1,300	613.50
2015-07-21	2,450	2,454	2,450	2,454	1,100	613.50
2015-07-17	2,440	2,450	2,405	2,450	1,500	612.50
2015-07-16	2,455	2,464	2,400	2,450	5,100	612.50
2015-07-15	2,468	2,469	2,450	2,460	700	615
2015-07-14	2,431	2,460	2,431	2,458	900	614.50
2015-07-13	2,401	2,431	2,401	2,431	1,700	607.75
2015-07-10	2,360	2,400	2,360	2,400	1,200	600
2015-07-09	2,388	2,388	2,365	2,381	3,000	595.25
2015-07-08	2,440	2,440	2,420	2,420	800	605
2015-07-07	2,450	2,450	2,440	2,440	1,500	610
2015-07-06	2,470	2,470	2,441	2,445	400	611.25
2015-07-03	2,444	2,450	2,444	2,450	900	612.50
2015-07-02	2,474	2,474	2,443	2,444	1,200	611
2015-07-01	2,445	2,474	2,445	2,474	500	618.50
2015-06-30	2,451	2,451	2,450	2,450	1,100	612.50
2015-06-29	2,474	2,474	2,450	2,451	2,700	612.75
2015-06-26	2,450	2,480	2,450	2,475	2,500	618.75
2015-06-25	2,443	2,450	2,443	2,448	500	612
2015-06-24	2,425	2,445	2,425	2,443	2,500	610.75
2015-06-23	2,425	2,441	2,425	2,435	900	608.75
2015-06-22	2,405	2,450	2,405	2,430	4,400	607.50
2015-06-19	2,470	2,475	2,451	2,451	2,200	612.75
2015-06-18	2,450	2,464	2,450	2,451	1,600	612.75
2015-06-17	2,466	2,466	2,443	2,452	3,400	613
2015-06-16	2,441	2,485	2,435	2,466	6,800	616.50
2015-06-15	2,470	2,472	2,457	2,459	4,300	614.75
2015-06-12	2,477	2,499	2,450	2,470	4,600	617.50
2015-06-11	2,495	2,500	2,495	2,500	1,000	625
2015-06-10	2,500	2,501	2,491	2,501	800	625.25
2015-06-09	2,512	2,514	2,505	2,505	1,400	626.25
2015-06-08	2,510	2,513	2,510	2,512	1,200	628
2015-06-05	2,510	2,510	2,501	2,510	1,300	627.50
2015-06-04	2,510	2,524	2,510	2,514	800	628.50
2015-06-03	2,498	2,520	2,498	2,512	3,300	628
2015-06-02	2,495	2,515	2,495	2,505	3,200	626.25
2015-06-01	2,484	2,487	2,480	2,485	2,000	621.25
2015-05-29	2,491	2,500	2,483	2,485	2,400	621.25
2015-05-28	2,499	2,499	2,491	2,491	1,200	622.75
2015-05-27	2,491	2,500	2,490	2,500	1,200	625
2015-05-26	2,491	2,500	2,490	2,500	1,200	625
2015-05-25	2,511	2,511	2,492	2,495	1,800	623.75
2015-05-22	2,490	2,508	2,490	2,500	1,800	625
2015-05-21	2,510	2,512	2,484	2,484	2,500	621
2015-05-20	2,523	2,525	2,502	2,516	1,700	629
2015-05-19	2,535	2,536	2,520	2,523	9,000	630.75
2015-05-18	2,534	2,540	2,534	2,536	2,800	634
2015-05-15	2,530	2,540	2,530	2,534	3,900	633.50
2015-05-14	2,528	2,539	2,528	2,533	3,200	633.25
2015-05-13	2,517	2,521	2,500	2,510	21,800	627.50
2015-05-12	2,500	2,519	2,500	2,517	7,500	629.25
2015-05-11	2,441	2,507	2,441	2,500	22,600	625
2015-05-08	2,480	2,480	2,470	2,470	1,500	617.50
2015-05-07	2,471	2,484	2,465	2,470	6,500	617.50
2015-05-01	2,476	2,481	2,467	2,471	1,800	617.75
2015-04-30	2,481	2,500	2,462	2,500	2,700	625
2015-04-28	2,500	2,510	2,500	2,510	10,600	627.50
2015-04-27	2,500	2,507	2,470	2,500	5,000	625
2015-04-24	2,485	2,500	2,485	2,500	7,500	625
2015-04-23	2,485	2,497	2,480	2,486	3,200	621.50
2015-04-22	2,490	2,490	2,477	2,485	1,500	621.25
2015-04-21	2,500	2,500	2,490	2,494	1,100	623.50
2015-04-20	2,500	2,503	2,489	2,500	6,800	625
2015-04-17	2,505	2,512	2,496	2,510	12,400	627.50
2015-04-16	2,520	2,520	2,502	2,510	5,400	627.50
2015-04-15	2,520	2,521	2,519	2,520	3,200	630
2015-04-14	2,510	2,520	2,503	2,512	3,800	628
2015-04-13	2,504	2,528	2,503	2,521	8,200	630.25
2015-04-10	2,505	2,515	2,503	2,515	12,000	628.75
2015-04-09	2,535	2,535	2,504	2,505	15,000	626.25
2015-04-08	2,476	2,547	2,476	2,535	15,200	633.75
2015-04-07	2,450	2,490	2,423	2,476	4,000	619
2015-04-06	2,440	2,444	2,425	2,443	3,000	610.75
2015-04-03	2,402	2,420	2,402	2,415	1,000	603.75
2015-04-02	2,411	2,413	2,402	2,402	1,900	600.50
2015-04-01	2,430	2,430	2,417	2,417	1,800	604.25
2015-03-31	2,459	2,459	2,431	2,432	3,300	608
2015-03-30	2,450	2,463	2,450	2,454	2,300	613.50
2015-03-27	2,442	2,474	2,440	2,440	7,500	610
2015-03-26	2,526	2,547	2,520	2,547	6,500	636.75
2015-03-25	2,506	2,527	2,506	2,526	3,900	631.50
2015-03-24	2,530	2,530	2,500	2,506	10,200	626.50
2015-03-23	2,508	2,545	2,500	2,500	18,700	625
2015-03-20	2,500	2,536	2,500	2,507	14,500	626.75
2015-03-19	2,500	2,500	2,480	2,498	12,200	624.50
2015-03-18	2,545	2,578	2,486	2,512	28,800	628
2015-03-17	2,580	2,623	2,580	2,596	7,500	649
2015-03-16	2,565	2,570	2,541	2,570	4,800	642.50
2015-03-13	2,552	2,569	2,541	2,560	2,500	640
2015-03-12	2,558	2,565	2,542	2,549	6,500	637.25
2015-03-11	2,550	2,580	2,542	2,559	5,200	639.75
2015-03-10	2,540	2,600	2,540	2,550	4,200	637.50
2015-03-09	2,562	2,593	2,545	2,545	5,000	636.25
2015-03-06	2,550	2,597	2,550	2,585	6,500	646.25
2015-03-05	2,550	2,600	2,550	2,550	3,100	637.50
2015-03-04	2,570	2,603	2,550	2,572	3,700	643
2015-03-03	2,590	2,613	2,590	2,604	2,000	651
2015-03-02	2,628	2,648	2,605	2,605	3,500	651.25
2015-02-27	2,630	2,643	2,628	2,642	5,400	660.50
2015-02-26	2,590	2,660	2,570	2,652	13,000	663
2015-02-25	2,529	2,580	2,527	2,580	7,200	645
2015-02-24	2,477	2,529	2,476	2,529	6,800	632.25
2015-02-23	2,469	2,479	2,460	2,460	2,800	615
2015-02-20	2,459	2,460	2,440	2,455	1,600	613.75
2015-02-19	2,418	2,450	2,418	2,450	6,400	612.50
2015-02-18	2,385	2,418	2,385	2,412	3,900	603
2015-02-17	2,400	2,401	2,376	2,380	5,200	595
2015-02-16	2,390	2,414	2,386	2,395	6,800	598.75
2015-02-13	2,346	2,375	2,346	2,375	3,300	593.75
2015-02-12	2,368	2,372	2,350	2,360	15,400	590
2015-02-10	2,366	2,378	2,349	2,368	6,200	592
2015-02-09	2,360	2,370	2,348	2,366	9,400	591.50
2015-02-06	2,446	2,470	2,355	2,360	15,600	590
2015-02-05	2,352	2,358	2,333	2,346	7,900	586.50
2015-02-04	2,411	2,420	2,318	2,369	24,800	592.25
2015-02-03	2,452	2,530	2,440	2,440	64,500	610
2015-02-02	2,842	2,902	2,842	2,880	5,100	720
2015-01-30	2,840	2,844	2,840	2,842	600	710.50
2015-01-29	2,835	2,854	2,835	2,835	1,500	708.75
2015-01-28	2,831	2,854	2,831	2,840	1,600	710
2015-01-27	2,865	2,865	2,840	2,854	3,300	713.50
2015-01-26	2,855	2,863	2,850	2,863	3,200	715.75
2015-01-23	2,850	2,868	2,850	2,868	2,100	717
2015-01-22	2,879	2,879	2,830	2,850	4,500	712.50
2015-01-21	2,900	2,900	2,878	2,900	3,000	725
2015-01-20	2,900	2,900	2,870	2,872	800	718
2015-01-19	2,913	2,913	2,850	2,850	2,800	712.50
2015-01-16	2,904	2,914	2,830	2,914	6,300	728.50
2015-01-15	2,905	2,915	2,870	2,915	3,100	728.75
2015-01-14	2,893	2,905	2,883	2,905	4,000	726.25
2015-01-13	2,850	2,869	2,841	2,867	4,600	716.75
2015-01-09	2,900	2,900	2,810	2,844	7,100	711
2015-01-08	2,863	2,890	2,850	2,890	13,800	722.50
2015-01-07	2,729	2,864	2,725	2,864	25,800	716
2015-01-06	2,663	2,730	2,650	2,720	11,900	680
2015-01-05	2,664	2,665	2,651	2,664	3,600	666

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 [2015年度]

3763 (株)プロシップの時系列データ [2015年度]