3236 (株)プロパスト 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 | 245 | 259 | 239 | 241 | 1,536,800 | 241 |
| 2015-12-29 | 236 | 249 | 227 | 249 | 2,289,000 | 249 |
| 2015-12-28 | 218 | 234 | 218 | 231 | 1,042,600 | 231 |
| 2015-12-25 | 213 | 226 | 211 | 219 | 1,636,700 | 219 |
| 2015-12-24 | 230 | 231 | 214 | 216 | 1,902,100 | 216 |
| 2015-12-22 | 263 | 268 | 227 | 231 | 6,503,100 | 231 |
| 2015-12-21 | 254 | 254 | 221 | 243 | 5,744,500 | 243 |
| 2015-12-18 | 260 | 280 | 242 | 257 | 27,860,500 | 257 |
| 2015-12-17 | 192 | 233 | 192 | 233 | 11,728,700 | 233 |
| 2015-12-16 | 184 | 188 | 183 | 183 | 254,400 | 183 |
| 2015-12-15 | 189 | 190 | 183 | 183 | 212,300 | 183 |
| 2015-12-14 | 186 | 190 | 182 | 189 | 360,100 | 189 |
| 2015-12-11 | 191 | 194 | 190 | 190 | 193,400 | 190 |
| 2015-12-10 | 190 | 197 | 187 | 192 | 483,300 | 192 |
| 2015-12-09 | 188 | 194 | 186 | 193 | 398,500 | 193 |
| 2015-12-08 | 191 | 191 | 185 | 187 | 350,200 | 187 |
| 2015-12-07 | 188 | 193 | 184 | 191 | 574,000 | 191 |
| 2015-12-04 | 185 | 188 | 183 | 187 | 262,900 | 187 |
| 2015-12-03 | 192 | 192 | 188 | 189 | 198,500 | 189 |
| 2015-12-02 | 194 | 194 | 189 | 189 | 281,300 | 189 |
| 2015-12-01 | 195 | 200 | 191 | 193 | 685,300 | 193 |
| 2015-11-30 | 194 | 194 | 188 | 192 | 260,700 | 192 |
| 2015-11-27 | 189 | 191 | 186 | 191 | 217,400 | 191 |
| 2015-11-26 | 188 | 190 | 186 | 188 | 208,600 | 188 |
| 2015-11-25 | 186 | 187 | 183 | 186 | 177,000 | 186 |
| 2015-11-24 | 181 | 188 | 181 | 185 | 258,500 | 185 |
| 2015-11-20 | 181 | 182 | 178 | 180 | 175,100 | 180 |
| 2015-11-19 | 177 | 179 | 176 | 177 | 146,100 | 177 |
| 2015-11-18 | 178 | 179 | 176 | 176 | 91,700 | 176 |
| 2015-11-17 | 178 | 179 | 175 | 176 | 188,800 | 176 |
| 2015-11-16 | 174 | 176 | 173 | 174 | 183,900 | 174 |
| 2015-11-13 | 178 | 180 | 175 | 176 | 338,800 | 176 |
| 2015-11-12 | 183 | 184 | 179 | 180 | 254,700 | 180 |
| 2015-11-11 | 181 | 189 | 181 | 183 | 1,087,600 | 183 |
| 2015-11-10 | 175 | 178 | 175 | 176 | 359,000 | 176 |
| 2015-11-09 | 175 | 181 | 175 | 179 | 377,000 | 179 |
| 2015-11-06 | 170 | 177 | 170 | 175 | 309,400 | 175 |
| 2015-11-05 | 174 | 176 | 170 | 173 | 502,300 | 173 |
| 2015-11-04 | 185 | 185 | 175 | 175 | 522,900 | 175 |
| 2015-11-02 | 176 | 185 | 175 | 182 | 705,500 | 182 |
| 2015-10-30 | 189 | 190 | 181 | 183 | 567,900 | 183 |
| 2015-10-29 | 188 | 192 | 185 | 189 | 491,400 | 189 |
| 2015-10-28 | 194 | 197 | 189 | 189 | 761,600 | 189 |
| 2015-10-27 | 203 | 203 | 194 | 194 | 810,400 | 194 |
| 2015-10-26 | 211 | 213 | 204 | 204 | 1,710,400 | 204 |
| 2015-10-23 | 196 | 205 | 191 | 203 | 2,087,200 | 203 |
| 2015-10-22 | 204 | 206 | 191 | 196 | 2,198,300 | 196 |
| 2015-10-21 | 208 | 220 | 201 | 204 | 3,211,000 | 204 |
| 2015-10-20 | 205 | 216 | 198 | 211 | 5,430,200 | 211 |
| 2015-10-19 | 225 | 252 | 210 | 213 | 17,379,100 | 213 |
| 2015-10-16 | 213 | 219 | 193 | 201 | 10,890,000 | 201 |
| 2015-10-15 | 185 | 205 | 185 | 205 | 12,873,400 | 205 |
| 2015-10-14 | 152 | 157 | 150 | 155 | 237,000 | 155 |
| 2015-10-13 | 153 | 156 | 153 | 154 | 198,600 | 154 |
| 2015-10-09 | 150 | 153 | 150 | 152 | 100,000 | 152 |
| 2015-10-08 | 151 | 153 | 150 | 150 | 73,900 | 150 |
| 2015-10-07 | 151 | 155 | 150 | 151 | 159,000 | 151 |
| 2015-10-06 | 150 | 152 | 148 | 151 | 176,800 | 151 |
| 2015-10-05 | 147 | 152 | 146 | 148 | 206,600 | 148 |
| 2015-10-02 | 146 | 148 | 143 | 147 | 112,200 | 147 |
| 2015-10-01 | 142 | 147 | 141 | 146 | 132,700 | 146 |
| 2015-09-30 | 143 | 143 | 140 | 143 | 111,900 | 143 |
| 2015-09-29 | 144 | 144 | 140 | 141 | 106,300 | 141 |
| 2015-09-28 | 151 | 153 | 145 | 146 | 319,700 | 146 |
| 2015-09-25 | 141 | 145 | 139 | 142 | 95,800 | 142 |
| 2015-09-24 | 146 | 146 | 142 | 143 | 41,700 | 143 |
| 2015-09-18 | 147 | 148 | 146 | 147 | 42,900 | 147 |
| 2015-09-17 | 148 | 151 | 147 | 148 | 43,800 | 148 |
| 2015-09-16 | 147 | 150 | 145 | 147 | 43,900 | 147 |
| 2015-09-15 | 153 | 161 | 145 | 148 | 417,700 | 148 |
| 2015-09-14 | 154 | 155 | 151 | 151 | 56,300 | 151 |
| 2015-09-11 | 151 | 155 | 150 | 155 | 168,000 | 155 |
| 2015-09-10 | 147 | 150 | 145 | 150 | 68,900 | 150 |
| 2015-09-09 | 144 | 149 | 144 | 149 | 118,300 | 149 |
| 2015-09-08 | 142 | 144 | 139 | 141 | 42,200 | 141 |
| 2015-09-07 | 140 | 147 | 136 | 144 | 93,100 | 144 |
| 2015-09-04 | 153 | 154 | 142 | 145 | 195,800 | 145 |
| 2015-09-03 | 157 | 159 | 154 | 155 | 149,100 | 155 |
| 2015-09-02 | 148 | 156 | 145 | 155 | 193,100 | 155 |
| 2015-09-01 | 158 | 162 | 150 | 152 | 580,700 | 152 |
| 2015-08-31 | 148 | 152 | 146 | 150 | 117,700 | 150 |
| 2015-08-28 | 145 | 152 | 145 | 151 | 228,900 | 151 |
| 2015-08-27 | 143 | 147 | 143 | 144 | 281,100 | 144 |
| 2015-08-26 | 131 | 143 | 130 | 142 | 362,500 | 142 |
| 2015-08-25 | 121 | 145 | 117 | 131 | 776,000 | 131 |
| 2015-08-24 | 151 | 154 | 136 | 136 | 722,400 | 136 |
| 2015-08-21 | 169 | 169 | 160 | 163 | 332,000 | 163 |
| 2015-08-20 | 171 | 173 | 171 | 171 | 84,700 | 171 |
| 2015-08-19 | 175 | 175 | 172 | 172 | 124,300 | 172 |
| 2015-08-18 | 175 | 175 | 172 | 174 | 76,800 | 174 |
| 2015-08-17 | 173 | 176 | 173 | 173 | 116,000 | 173 |
| 2015-08-14 | 175 | 177 | 173 | 173 | 148,200 | 173 |
| 2015-08-13 | 178 | 178 | 173 | 176 | 173,300 | 176 |
| 2015-08-12 | 179 | 179 | 177 | 177 | 80,200 | 177 |
| 2015-08-11 | 181 | 181 | 177 | 178 | 69,000 | 178 |
| 2015-08-10 | 179 | 180 | 177 | 178 | 71,700 | 178 |
| 2015-08-07 | 181 | 182 | 179 | 180 | 75,000 | 180 |
| 2015-08-06 | 185 | 185 | 180 | 180 | 132,600 | 180 |
| 2015-08-05 | 178 | 187 | 177 | 184 | 250,200 | 184 |
| 2015-08-04 | 177 | 180 | 176 | 178 | 90,400 | 178 |
| 2015-08-03 | 180 | 180 | 177 | 179 | 79,600 | 179 |
| 2015-07-31 | 179 | 181 | 179 | 180 | 124,400 | 180 |
| 2015-07-30 | 180 | 182 | 179 | 181 | 104,800 | 181 |
| 2015-07-29 | 182 | 183 | 180 | 182 | 87,100 | 182 |
| 2015-07-28 | 180 | 183 | 178 | 183 | 125,100 | 183 |
| 2015-07-27 | 185 | 185 | 179 | 184 | 314,700 | 184 |
| 2015-07-24 | 185 | 188 | 184 | 186 | 84,700 | 186 |
| 2015-07-23 | 186 | 188 | 185 | 186 | 76,100 | 186 |
| 2015-07-22 | 184 | 187 | 183 | 186 | 122,900 | 186 |
| 2015-07-21 | 187 | 187 | 184 | 184 | 135,100 | 184 |
| 2015-07-17 | 186 | 188 | 184 | 187 | 232,500 | 187 |
| 2015-07-16 | 188 | 189 | 185 | 187 | 287,000 | 187 |
| 2015-07-15 | 196 | 196 | 187 | 188 | 602,800 | 188 |
| 2015-07-14 | 194 | 200 | 194 | 195 | 1,103,500 | 195 |
| 2015-07-13 | 194 | 209 | 193 | 207 | 871,300 | 207 |
| 2015-07-10 | 193 | 195 | 190 | 194 | 218,700 | 194 |
| 2015-07-09 | 189 | 193 | 171 | 192 | 714,500 | 192 |
| 2015-07-08 | 204 | 204 | 194 | 194 | 437,300 | 194 |
| 2015-07-07 | 201 | 203 | 201 | 202 | 75,100 | 202 |
| 2015-07-06 | 204 | 204 | 198 | 200 | 252,700 | 200 |
| 2015-07-03 | 204 | 205 | 203 | 204 | 141,900 | 204 |
| 2015-07-02 | 203 | 205 | 201 | 205 | 245,500 | 205 |
| 2015-07-01 | 199 | 204 | 199 | 204 | 104,400 | 204 |
| 2015-06-30 | 195 | 201 | 195 | 201 | 257,600 | 201 |
| 2015-06-29 | 193 | 198 | 192 | 195 | 460,600 | 195 |
| 2015-06-26 | 205 | 205 | 203 | 203 | 77,000 | 203 |
| 2015-06-25 | 204 | 205 | 203 | 205 | 90,900 | 205 |
| 2015-06-24 | 205 | 206 | 203 | 204 | 203,200 | 204 |
| 2015-06-23 | 207 | 207 | 205 | 206 | 137,100 | 206 |
| 2015-06-22 | 202 | 207 | 202 | 206 | 109,800 | 206 |
| 2015-06-19 | 202 | 204 | 201 | 203 | 168,800 | 203 |
| 2015-06-18 | 202 | 203 | 200 | 200 | 207,000 | 200 |
| 2015-06-17 | 202 | 203 | 201 | 202 | 119,600 | 202 |
| 2015-06-16 | 206 | 207 | 201 | 201 | 267,600 | 201 |
| 2015-06-15 | 211 | 212 | 206 | 206 | 313,600 | 206 |
| 2015-06-12 | 209 | 212 | 208 | 211 | 234,500 | 211 |
| 2015-06-11 | 213 | 218 | 208 | 208 | 812,300 | 208 |
| 2015-06-10 | 204 | 217 | 203 | 212 | 1,807,700 | 212 |
| 2015-06-09 | 205 | 205 | 202 | 202 | 131,300 | 202 |
| 2015-06-08 | 202 | 206 | 201 | 205 | 362,800 | 205 |
| 2015-06-05 | 201 | 202 | 199 | 199 | 153,500 | 199 |
| 2015-06-04 | 203 | 203 | 201 | 202 | 168,400 | 202 |
| 2015-06-03 | 199 | 203 | 197 | 202 | 189,200 | 202 |
| 2015-06-02 | 201 | 201 | 199 | 199 | 178,200 | 199 |
| 2015-06-01 | 201 | 202 | 200 | 200 | 126,000 | 200 |
| 2015-05-29 | 201 | 204 | 201 | 201 | 148,700 | 201 |
| 2015-05-28 | 203 | 204 | 201 | 202 | 160,100 | 202 |
| 2015-05-27 | 203 | 205 | 202 | 202 | 171,600 | 202 |
| 2015-05-26 | 206 | 208 | 204 | 205 | 198,400 | 205 |
| 2015-05-25 | 201 | 205 | 201 | 204 | 245,600 | 204 |
| 2015-05-22 | 203 | 203 | 201 | 201 | 108,500 | 201 |
| 2015-05-21 | 207 | 207 | 202 | 203 | 205,700 | 203 |
| 2015-05-20 | 203 | 208 | 202 | 207 | 443,100 | 207 |
| 2015-05-19 | 199 | 203 | 198 | 201 | 190,200 | 201 |
| 2015-05-18 | 201 | 202 | 198 | 199 | 195,700 | 199 |
| 2015-05-15 | 202 | 204 | 200 | 201 | 191,900 | 201 |
| 2015-05-14 | 205 | 206 | 201 | 202 | 182,800 | 202 |
| 2015-05-13 | 201 | 205 | 201 | 205 | 103,700 | 205 |
| 2015-05-12 | 203 | 207 | 202 | 203 | 142,300 | 203 |
| 2015-05-11 | 210 | 210 | 205 | 206 | 121,200 | 206 |
| 2015-05-08 | 200 | 210 | 199 | 208 | 284,500 | 208 |
| 2015-05-07 | 199 | 200 | 197 | 199 | 127,800 | 199 |
| 2015-05-01 | 200 | 201 | 196 | 200 | 297,900 | 200 |
| 2015-04-30 | 206 | 206 | 200 | 201 | 325,100 | 201 |
| 2015-04-28 | 209 | 209 | 202 | 204 | 355,600 | 204 |
| 2015-04-27 | 208 | 210 | 207 | 207 | 236,700 | 207 |
| 2015-04-24 | 212 | 214 | 209 | 210 | 311,600 | 210 |
| 2015-04-23 | 218 | 219 | 213 | 213 | 228,800 | 213 |
| 2015-04-22 | 214 | 219 | 214 | 215 | 200,900 | 215 |
| 2015-04-21 | 213 | 215 | 211 | 213 | 350,100 | 213 |
| 2015-04-20 | 216 | 216 | 210 | 211 | 412,200 | 211 |
| 2015-04-17 | 217 | 219 | 214 | 217 | 336,000 | 217 |
| 2015-04-16 | 216 | 221 | 215 | 216 | 396,200 | 216 |
| 2015-04-15 | 224 | 226 | 215 | 219 | 843,700 | 219 |
| 2015-04-14 | 241 | 244 | 224 | 227 | 1,880,500 | 227 |
| 2015-04-13 | 234 | 244 | 234 | 241 | 964,700 | 241 |
| 2015-04-10 | 232 | 237 | 226 | 232 | 623,000 | 232 |
| 2015-04-09 | 237 | 238 | 231 | 234 | 528,600 | 234 |
| 2015-04-08 | 240 | 242 | 230 | 237 | 674,500 | 237 |
| 2015-04-07 | 245 | 245 | 229 | 235 | 1,387,400 | 235 |
| 2015-04-06 | 224 | 241 | 223 | 241 | 1,787,600 | 241 |
| 2015-04-03 | 220 | 225 | 217 | 224 | 524,700 | 224 |
| 2015-04-02 | 221 | 223 | 216 | 220 | 343,000 | 220 |
| 2015-04-01 | 213 | 224 | 212 | 220 | 647,800 | 220 |
| 2015-03-31 | 212 | 216 | 211 | 213 | 166,500 | 213 |
| 2015-03-30 | 209 | 212 | 207 | 212 | 74,900 | 212 |
| 2015-03-27 | 210 | 214 | 207 | 210 | 227,400 | 210 |
| 2015-03-26 | 212 | 214 | 210 | 212 | 206,700 | 212 |
| 2015-03-25 | 210 | 216 | 209 | 215 | 222,900 | 215 |
| 2015-03-24 | 215 | 217 | 211 | 212 | 219,400 | 212 |
| 2015-03-23 | 221 | 221 | 216 | 216 | 297,800 | 216 |
| 2015-03-20 | 212 | 223 | 212 | 220 | 509,600 | 220 |
| 2015-03-19 | 219 | 225 | 211 | 213 | 1,271,800 | 213 |
| 2015-03-18 | 207 | 218 | 203 | 218 | 1,199,000 | 218 |
| 2015-03-17 | 210 | 210 | 205 | 207 | 182,000 | 207 |
| 2015-03-16 | 209 | 213 | 203 | 207 | 322,300 | 207 |
| 2015-03-13 | 204 | 210 | 202 | 207 | 292,100 | 207 |
| 2015-03-12 | 202 | 205 | 200 | 202 | 85,600 | 202 |
| 2015-03-11 | 198 | 202 | 196 | 200 | 103,700 | 200 |
| 2015-03-10 | 205 | 205 | 198 | 199 | 197,000 | 199 |
| 2015-03-09 | 205 | 207 | 201 | 204 | 420,900 | 204 |
| 2015-03-06 | 206 | 210 | 205 | 207 | 203,200 | 207 |
| 2015-03-05 | 209 | 210 | 207 | 207 | 92,000 | 207 |
| 2015-03-04 | 207 | 211 | 206 | 210 | 182,600 | 210 |
| 2015-03-03 | 216 | 219 | 207 | 209 | 411,200 | 209 |
| 2015-03-02 | 220 | 223 | 216 | 218 | 471,500 | 218 |
| 2015-02-27 | 215 | 217 | 214 | 215 | 216,200 | 215 |
| 2015-02-26 | 214 | 218 | 213 | 217 | 350,200 | 217 |
| 2015-02-25 | 209 | 213 | 209 | 210 | 158,000 | 210 |
| 2015-02-24 | 210 | 214 | 207 | 210 | 239,800 | 210 |
| 2015-02-23 | 218 | 218 | 210 | 211 | 291,400 | 211 |
| 2015-02-20 | 211 | 221 | 211 | 214 | 670,400 | 214 |
| 2015-02-19 | 207 | 211 | 205 | 210 | 326,700 | 210 |
| 2015-02-18 | 211 | 214 | 203 | 204 | 389,900 | 204 |
| 2015-02-17 | 201 | 211 | 201 | 210 | 714,800 | 210 |
| 2015-02-16 | 200 | 204 | 198 | 204 | 462,900 | 204 |
| 2015-02-13 | 196 | 199 | 195 | 198 | 221,500 | 198 |
| 2015-02-12 | 198 | 200 | 196 | 196 | 79,100 | 196 |
| 2015-02-10 | 198 | 198 | 195 | 197 | 239,300 | 197 |
| 2015-02-09 | 200 | 200 | 197 | 198 | 124,800 | 198 |
| 2015-02-06 | 199 | 200 | 197 | 197 | 173,500 | 197 |
| 2015-02-05 | 200 | 202 | 196 | 198 | 359,900 | 198 |
| 2015-02-04 | 185 | 201 | 185 | 201 | 996,000 | 201 |
| 2015-02-03 | 193 | 193 | 187 | 187 | 284,000 | 187 |
| 2015-02-02 | 195 | 197 | 190 | 192 | 336,000 | 192 |
| 2015-01-30 | 201 | 201 | 196 | 196 | 348,000 | 196 |
| 2015-01-29 | 201 | 205 | 197 | 198 | 467,400 | 198 |
| 2015-01-28 | 194 | 214 | 194 | 207 | 1,738,700 | 207 |
| 2015-01-27 | 194 | 201 | 193 | 195 | 258,800 | 195 |
| 2015-01-26 | 191 | 196 | 190 | 194 | 207,500 | 194 |
| 2015-01-23 | 194 | 195 | 191 | 191 | 157,200 | 191 |
| 2015-01-22 | 195 | 195 | 190 | 193 | 176,900 | 193 |
| 2015-01-21 | 201 | 202 | 192 | 193 | 412,600 | 193 |
| 2015-01-20 | 187 | 201 | 182 | 199 | 839,200 | 199 |
| 2015-01-19 | 193 | 194 | 186 | 187 | 401,800 | 187 |
| 2015-01-16 | 197 | 198 | 190 | 192 | 434,500 | 192 |
| 2015-01-15 | 202 | 204 | 190 | 199 | 752,400 | 199 |
| 2015-01-14 | 225 | 228 | 199 | 201 | 1,949,600 | 201 |
| 2015-01-13 | 205 | 218 | 204 | 217 | 477,500 | 217 |
| 2015-01-09 | 207 | 211 | 206 | 211 | 381,900 | 211 |
| 2015-01-08 | 203 | 206 | 201 | 206 | 281,000 | 206 |
| 2015-01-07 | 200 | 204 | 199 | 201 | 195,200 | 201 |
| 2015-01-06 | 202 | 206 | 201 | 202 | 218,000 | 202 |
| 2015-01-05 | 203 | 214 | 200 | 206 | 302,200 | 206 |
分割・併合履歴 ： [2013-11-27]1株→20株 [2007-03-27]1株→5株
