1. HOME >
  2. 株価時系列 >
  3. 3236 >
  4. 2012年

3236 (株)プロパスト 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
2012-12-281,8141,8701,6851,780197,31489
2012-12-271,4701,7451,4701,734244,96886.70
2012-12-261,4001,4501,3871,44575,35272.25
2012-12-251,3641,3991,3591,38155,00969.05
2012-12-211,3701,3981,3251,33942,20966.95
2012-12-201,3551,3701,3371,35024,99667.50
2012-12-191,4001,4091,3341,34041,26867
2012-12-181,3281,4181,3281,38361,30969.15
2012-12-171,3001,3391,2991,32826,91066.40
2012-12-141,3501,3551,3241,32616,78066.30
2012-12-131,3221,3621,3221,33726,08466.85
2012-12-121,3081,3291,2911,32022,76166
2012-12-111,3011,3131,2911,29817,12364.90
2012-12-101,3201,3231,2911,29424,40864.70
2012-12-071,3111,3351,3111,33415,08966.70
2012-12-061,3021,3361,2921,31919,83965.95
2012-12-051,3271,3391,2971,30422,02465.20
2012-12-041,3131,3461,3011,32719,92966.35
2012-12-031,3501,3531,3171,32122,34366.05
2012-11-301,3601,3781,3301,35116,00867.55
2012-11-291,3501,3681,3381,36516,72768.25
2012-11-281,3551,3561,3231,33416,58366.70
2012-11-271,3551,3791,3421,36114,82768.05
2012-11-261,3751,4171,3601,36125,55068.05
2012-11-221,3781,3851,3571,36518,81468.25
2012-11-211,3681,3911,3331,33924,65166.95
2012-11-201,4301,4701,3621,37043,87568.50
2012-11-191,3601,4241,3561,39133,18769.55
2012-11-161,3901,3951,3481,35530,24567.75
2012-11-151,2751,3941,2751,37065,12668.50
2012-11-141,2801,3041,2591,28522,34164.25
2012-11-131,3221,3561,2711,28935,33564.45
2012-11-121,3361,3831,3161,32225,93066.10
2012-11-091,3101,3601,3061,33426,68966.70
2012-11-081,3401,3441,2931,31529,13465.75
2012-11-071,3701,3861,3371,33726,09466.85
2012-11-061,4061,4301,3271,35138,22567.55
2012-11-051,3861,5451,3581,40097,05070
2012-11-021,3011,3981,3011,39054,18569.50
2012-11-011,2811,3181,2811,30423,72865.20
2012-10-311,2761,3111,2721,29327,44164.65
2012-10-301,3211,3351,2721,28332,71664.15
2012-10-291,3951,3971,3281,33933,49566.95
2012-10-261,4201,4751,3411,34686,68767.30
2012-10-251,3281,4251,3221,42585,56371.25
2012-10-241,3001,3651,2931,31652,93365.80
2012-10-231,2901,4441,2721,333197,01866.65
2012-10-221,2341,2651,2291,25724,89462.85
2012-10-191,2281,2971,2211,26140,47863.05
2012-10-181,2301,2491,2261,23216,56661.60
2012-10-171,2221,2411,2131,22416,69761.20
2012-10-161,2651,2681,2091,22722,61761.35
2012-10-151,2401,3481,2121,24499,96462.20
2012-10-121,2101,2251,1951,19813,39959.90
2012-10-111,2071,2451,2031,21014,15260.50
2012-10-101,2401,2561,2181,21814,45860.90
2012-10-091,2271,2841,2271,26618,28463.30
2012-10-051,2151,2401,2061,22213,87261.10
2012-10-041,1911,2191,1841,20614,38560.30
2012-10-031,2061,2091,1811,19011,29659.50
2012-10-021,1981,2201,1931,20013,79260
2012-10-011,2321,2321,1981,2017,73960.05
2012-09-281,2081,2201,1961,21710,65660.85
2012-09-271,2051,2141,1951,20413,92860.20
2012-09-261,2031,2131,1911,21019,79160.50
2012-09-251,2011,2431,1921,19226,02359.60
2012-09-241,2201,2431,2131,21712,09960.85
2012-09-211,2351,3191,2351,24232,05762.10
2012-09-201,3051,3301,2301,25347,21962.65
2012-09-191,3301,3781,2701,31451,19465.70
2012-09-181,2901,4291,2761,332121,81966.60
2012-09-141,2221,4001,2201,320172,17766
2012-09-131,1951,2181,1871,19716,83259.85
2012-09-121,1801,1961,1771,19014,23459.50
2012-09-111,1881,1921,1751,1776,78058.85
2012-09-101,2001,2201,1811,19213,56959.60
2012-09-071,2091,2091,1811,19014,45959.50
2012-09-061,1781,1971,1631,19514,68059.75
2012-09-051,2081,2151,1781,18720,78859.35
2012-09-041,2071,2511,2051,21322,88460.65
2012-09-031,2061,2651,1851,21632,70160.80
2012-08-311,1861,2351,1811,20018,28660
2012-08-301,2301,2371,1881,20722,02360.35
2012-08-291,2051,2571,2031,22718,08461.35
2012-08-281,2901,3021,2381,25121,50062.55
2012-08-271,3001,3111,2581,31125,28765.55
2012-08-241,3401,3501,2581,28069,02764
2012-08-231,3671,4371,3261,37952,10868.95
2012-08-221,5301,5301,3341,36092,25868
2012-08-211,4951,6671,4951,540123,08177
2012-08-201,2451,5421,2261,495123,80174.75
2012-08-171,2921,3221,2301,24225,96362.10
2012-08-161,1701,3331,1621,29262,26764.60
2012-08-151,1841,1841,1581,1613,52758.05
2012-08-141,1751,1851,1611,1722,93958.60
2012-08-131,1801,2021,1651,1785,39958.90
2012-08-101,2011,2111,1801,1887,93859.40
2012-08-091,1951,2151,1911,2004,74160
2012-08-081,1851,2211,1851,1965,26959.80
2012-08-071,2281,2281,1951,2017,77460.05
2012-08-061,2001,2341,2001,2186,04060.90
2012-08-031,2011,2211,1681,1977,56459.85
2012-08-021,2181,2591,2181,2404,78962
2012-08-011,2551,2781,2121,2356,46061.75
2012-07-311,2701,2701,2001,2608,82063
2012-07-301,3101,3291,2601,2649,06663.20
2012-07-271,3501,3631,2421,28025,89964
2012-07-261,1631,3021,1531,25324,09062.65
2012-07-251,1291,3201,1081,17738,95358.85
2012-07-241,1501,1701,1081,14514,11857.25
2012-07-231,2061,2101,1741,19313,80859.65
2012-07-201,2751,2751,2231,23115,26961.55
2012-07-191,3001,3291,2341,25525,41862.75
2012-07-181,2971,3241,2881,3027,28065.10
2012-07-171,3621,3891,2621,28825,85364.40
2012-07-131,3711,4051,3401,38414,65869.20
2012-07-121,4621,4911,3511,39915,33769.95
2012-07-111,5281,5281,4701,4848,18074.20
2012-07-101,4671,5301,4671,50811,41375.40
2012-07-091,5031,5101,4931,4977,98074.85
2012-07-061,5101,5471,5011,51512,56675.75
2012-07-051,4981,5331,4901,51010,83175.50
2012-07-041,5371,5551,4971,49711,69674.85
2012-07-031,5451,5751,5101,52016,74576
2012-07-021,4961,5581,4811,52623,09376.30
2012-06-291,4501,5301,4251,47230,00773.60
2012-06-281,4261,4501,4171,42810,12571.40
2012-06-271,4381,4421,4051,43612,91871.80
2012-06-261,4701,4931,4401,44316,70672.15
2012-06-251,5501,5751,4971,49718,14074.85
2012-06-221,4511,6091,4511,54226,13377.10
2012-06-211,5421,5931,4901,51023,42075.50
2012-06-201,4701,5681,4531,55033,54577.50
2012-06-191,4681,4971,4121,46015,45173
2012-06-181,3721,5201,3611,47044,23073.50
2012-06-151,3671,3671,3411,34812,02467.40
2012-06-141,3641,3701,3431,3438,32067.15
2012-06-131,3781,3801,3521,37010,53168.50
2012-06-121,3501,3601,3321,3609,67068
2012-06-111,3271,3681,3201,36717,32168.35
2012-06-081,3591,3591,3011,30621,79865.30
2012-06-071,3891,3921,3481,36217,49368.10
2012-06-061,3191,3721,3131,35520,44567.75
2012-06-051,3101,3491,2931,30322,52565.15
2012-06-041,3011,3281,3011,30214,48065.10
2012-06-011,4201,4601,3611,38023,23369
2012-05-311,4101,4651,3911,40621,16470.30
2012-05-301,3451,5691,3221,47070,84073.50
2012-05-291,3501,3741,3061,34923,94467.45
2012-05-281,4351,4501,3981,40419,57170.20
2012-05-251,4501,4761,4351,45310,00672.65
2012-05-241,4381,4741,4301,45413,98072.70
2012-05-231,5001,5051,4331,43816,74971.90
2012-05-221,4911,5241,4761,49720,65674.85
2012-05-211,4701,5231,4501,49018,50474.50
2012-05-181,4901,5251,4501,47123,74273.55
2012-05-171,4301,6241,4221,57833,69578.90
2012-05-161,5101,5181,4651,48512,44374.25
2012-05-151,5801,5801,4001,50037,49975
2012-05-141,6681,6951,6001,60014,45380
2012-05-111,7381,7381,6581,66617,96383.30
2012-05-101,6791,7301,6611,70614,48385.30
2012-05-091,6891,7101,6401,70024,01085
2012-05-081,6871,7031,6491,67414,49283.70
2012-05-071,7651,7651,6701,68716,32184.35
2012-05-021,7621,8001,7551,77213,77188.60
2012-05-011,7901,8161,7501,75018,87487.50
2012-04-271,8451,8581,8011,80121,91890.05
2012-04-261,8611,9081,8301,83225,43591.60
2012-04-251,9001,9391,8501,85846,49292.90
2012-04-241,8361,8951,7791,89055,77994.50
2012-04-231,8801,9161,8301,84440,14292.20
2012-04-201,9051,9301,8401,86963,40693.45
2012-04-192,0502,0841,9001,94086,83997
2012-04-181,8992,0851,8991,994138,28199.70
2012-04-172,0902,2711,8431,905249,92695.25
2012-04-161,8802,1991,8652,055251,266102.75
2012-04-131,8971,9001,7801,80855,91290.40
2012-04-121,6151,9091,6111,876153,04393.80
2012-04-111,6021,6391,5891,62726,02081.35
2012-04-101,7001,7141,6301,65719,26182.85
2012-04-091,7031,7151,6871,69812,66984.90
2012-04-061,7001,7451,6961,71119,08685.55
2012-04-051,7501,7501,6671,72045,83986
2012-04-041,8201,8311,7841,79417,59289.70
2012-04-031,8131,8401,7821,83137,03491.55
2012-04-021,8371,8541,8121,82321,58991.15
2012-03-301,8581,8641,8361,83618,79491.80
2012-03-291,8301,8641,8251,84720,85192.35
2012-03-281,8201,8771,8031,83823,20291.90
2012-03-271,8191,8701,8101,82121,77291.05
2012-03-261,8421,8511,8031,81921,63790.95
2012-03-231,8651,8881,8411,85038,88492.50
2012-03-221,8971,9241,8801,90025,14195
2012-03-211,9031,9451,8981,89830,84494.90
2012-03-191,9261,9491,9011,91735,87795.85
2012-03-162,1202,1251,9701,99177,49699.55
2012-03-152,0332,1132,0022,08498,439104.20
2012-03-141,9112,0111,9111,99381,54399.65
2012-03-131,9101,9751,8821,90854,99295.40
2012-03-121,9401,9581,9111,91327,84195.65
2012-03-091,9201,9421,8901,93040,55196.50
2012-03-081,9211,9591,8931,91155,15495.55
2012-03-071,8931,8991,8011,88070,82094
2012-03-061,9401,9821,9081,92026,43296
2012-03-051,9822,0001,9011,94228,07997.10
2012-03-021,9401,9791,8941,94946,72297.45
2012-03-012,0252,0301,8801,916101,36395.80
2012-02-292,0502,1402,0232,02352,957101.15
2012-02-282,0682,1232,0232,07364,731103.65
2012-02-272,2202,2262,1502,15560,795107.75
2012-02-242,1262,3022,1122,193136,324109.65
2012-02-232,1802,2302,1412,14847,971107.40
2012-02-222,1552,2102,1082,17973,747108.95
2012-02-212,3552,3702,1642,179104,653108.95
2012-02-202,3902,4942,2362,330197,357116.50
2012-02-172,1402,3002,1252,240176,460112
2012-02-162,1402,2882,0562,100172,890105
2012-02-151,9552,3271,9552,134251,519106.70
2012-02-141,9551,9951,9511,95532,61497.75
2012-02-131,9812,0371,9501,95169,13997.55
2012-02-102,1182,1362,0402,05351,565102.65
2012-02-091,9802,1501,9512,070169,576103.50
2012-02-081,9502,0191,9401,97540,35298.75
2012-02-072,0202,0331,9981,99843,28699.90
2012-02-062,0472,0651,9952,00354,299100.15
2012-02-032,0282,0572,0122,01337,771100.65
2012-02-022,0272,0752,0042,05251,591102.60
2012-02-012,0902,0902,0162,02262,413101.10
2012-01-312,0502,1272,0152,04794,475102.35
2012-01-302,0162,1502,0102,02296,586101.10
2012-01-272,0452,1991,9832,010121,421100.50
2012-01-262,0512,1112,0202,02753,999101.35
2012-01-252,0992,2202,0282,070126,674103.50
2012-01-242,1512,2002,0302,055118,533102.75
2012-01-232,1942,3662,1042,190241,637109.50
2012-01-201,9132,2941,8772,294253,890114.70
2012-01-192,0442,0551,8541,894115,44894.70
2012-01-182,0502,0951,9521,975126,22398.75
2012-01-172,2802,3501,9532,025222,171101.25
2012-01-162,2312,5092,2002,230258,979111.50
2012-01-132,9252,9902,6692,681180,422134.05
2012-01-122,6302,9992,6002,975257,815148.75
2012-01-112,9053,0802,7302,778169,647138.90
2012-01-103,2853,3702,9143,020389,946151
2012-01-062,7303,1152,5303,085407,118154.25
2012-01-052,7673,0652,6272,705511,736135.25
2012-01-042,2302,6172,2002,617390,169130.85

分割・併合履歴 ： [2013-11-27]1株→20株 [2007-03-27]1株→5株