1. HOME >
  2. 株価時系列 >
  3. 3236 >
  4. 2016年

3236 (株)プロパスト の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30228231227229206,600229
2016-12-29229230225230257,400230
2016-12-28233233228230371,900230
2016-12-27230233225232560,800232
2016-12-26227231226229278,600229
2016-12-22228229223226482,100226
2016-12-21239239230230595,300230
2016-12-20238240235237197,600237
2016-12-19240243236238424,100238
2016-12-16237242234239570,200239
2016-12-15242243235235653,500235
2016-12-14242246238244580,300244
2016-12-13237243235241419,100241
2016-12-12240240235238514,500238
2016-12-09236245233236944,200236
2016-12-08236237232235345,600235
2016-12-07232237230233483,600233
2016-12-06229232229230236,900230
2016-12-05231231227229162,900229
2016-12-02233234230230318,000230
2016-12-01234235231231246,400231
2016-11-30234235230233295,700233
2016-11-29232237231234287,100234
2016-11-28231232229232158,300232
2016-11-25230234228230392,900230
2016-11-24236237233235232,700235
2016-11-22232234230234208,000234
2016-11-21238238233234289,100234
2016-11-18233239233238419,000238
2016-11-17232235228234276,200234
2016-11-16233235229232366,600232
2016-11-15224231223229272,800229
2016-11-14221226221223190,800223
2016-11-11225227218221288,100221
2016-11-10221225219225345,300225
2016-11-092292292002161,004,000216
2016-11-08228232227227125,300227
2016-11-07231233228228134,600228
2016-11-04230231227230251,200230
2016-11-02235237230231355,700231
2016-11-01238241236236249,900236
2016-10-31236238235235130,800235
2016-10-28238239235236252,900236
2016-10-27240240237238116,300238
2016-10-26238241238240114,900240
2016-10-25239245238238389,100238
2016-10-24242242238239164,800239
2016-10-21241250238239701,900239
2016-10-20234242233240580,700240
2016-10-19231236229234352,400234
2016-10-17232234231232237,100232
2016-10-13238240233237387,300237
2016-10-12241245238239770,200239
2016-10-11240243240241353,100241
2016-10-07239242238240273,800240
2016-10-06241243239239214,700239
2016-10-05240242239241193,200241
2016-10-04241241238240233,900240
2016-10-03242245241242194,400242
2016-09-30242246241242447,700242
2016-09-29247249246247218,300247
2016-09-28246249245247155,000247
2016-09-27248248245248263,800248
2016-09-26249251248249260,100249
2016-09-23247251247249317,200249
2016-09-212542622462471,501,000247
2016-09-20250257249251646,500251
2016-09-16252260249257548,100257
2016-09-15261263252253518,300253
2016-09-142602862562584,951,000258
2016-09-13253257252255248,900255
2016-09-12250256249251298,800251
2016-09-09253257251255238,800255
2016-09-08256258251254375,800254
2016-09-07252259252258415,300258
2016-09-06253256252256190,200256
2016-09-05254259251252319,800252
2016-09-02252253248253217,800253
2016-09-01249255247252269,600252
2016-08-31258260246248460,400248
2016-08-30245260245257917,300257
2016-08-29245247241246194,600246
2016-08-26250250239240364,500240
2016-08-2524424624324489,000244
2016-08-24247248244246104,800246
2016-08-23243249242247229,600247
2016-08-22235248233244324,200244
2016-08-19235239233235245,100235
2016-08-18243243235237362,200237
2016-08-17247247242242339,800242
2016-08-16249251246248303,600248
2016-08-15251252246250328,700250
2016-08-12251255248252270,000252
2016-08-10249253247249198,000249
2016-08-09258258246249639,700249
2016-08-08260262252255630,400255
2016-08-052462682462552,078,900255
2016-08-04246249241243518,200243
2016-08-03253255248248575,400248
2016-08-02267267257258532,500258
2016-08-012702802602651,111,500265
2016-07-292983242462807,006,700280
2016-07-282923132863023,174,000302
2016-07-2728735428230113,562,100301
2016-07-262642902602872,633,600287
2016-07-25253263250257685,000257
2016-07-22251254248250284,200250
2016-07-21250255246255325,600255
2016-07-20247251246248276,000248
2016-07-19256258245251515,600251
2016-07-15258259250252542,800252
2016-07-14257267256260527,900260
2016-07-13274275258262764,700262
2016-07-122772802682711,756,500271
2016-07-11255265249257610,600257
2016-07-08252258245248537,400248
2016-07-07267270256256588,200256
2016-07-06273274253270900,800270
2016-07-052682902642712,534,800271
2016-07-04258267258262801,400262
2016-07-01255261254259466,400259
2016-06-30249264249251942,900251
2016-06-29250253244246535,400246
2016-06-28231248228247583,200247
2016-06-27232243230238546,900238
2016-06-242722731972272,094,000227
2016-06-23255263251260413,100260
2016-06-22266267257257425,400257
2016-06-21261274260267596,400267
2016-06-20258267256266869,200266
2016-06-17270272254255842,400255
2016-06-162903002482562,199,300256
2016-06-153033052893001,216,300300
2016-06-143303363013053,225,700305
2016-06-13309309292292805,700292
2016-06-10310321307313515,900313
2016-06-09317318309310357,300310
2016-06-08315318311318245,000318
2016-06-07310316310315334,900315
2016-06-06306317306311504,300311
2016-06-03317322314317464,800317
2016-06-02324328308317840,100317
2016-06-01332340327327662,400327
2016-05-313413463333361,321,800336
2016-05-30316324312321526,200321
2016-05-273123353103111,777,200311
2016-05-26308310303305505,900305
2016-05-25310315308308609,600308
2016-05-24312314305306428,800306
2016-05-23308315306314460,600314
2016-05-20313317308309692,000309
2016-05-19312319307308712,500308
2016-05-183373373023081,360,300308
2016-05-173373453323331,116,800333
2016-05-163483553393391,390,700339
2016-05-133363673203443,558,400344
2016-05-12344346338339746,800339
2016-05-11350352343349559,900349
2016-05-103623633433481,094,000348
2016-05-093393603373581,521,400358
2016-05-06340342334336550,700336
2016-05-023303473263361,117,200336
2016-04-283613763323353,558,400335
2016-04-273423603403581,227,300358
2016-04-263653683343462,141,500346
2016-04-253773793643681,770,800368
2016-04-223533723513693,057,200369
2016-04-213443753413585,116,800358
2016-04-203273463213382,125,100338
2016-04-193303343203211,411,300321
2016-04-183373403143152,156,500315
2016-04-153503533403451,952,600345
2016-04-143423543373473,193,100347
2016-04-133493543353363,630,100336
2016-04-123803903423428,029,700342
2016-04-114324464174222,472,000422
2016-04-083964343904242,943,400424
2016-04-074164303984062,631,100406
2016-04-064014253914082,790,000408
2016-04-054594674104173,928,800417
2016-04-044484754304655,639,700465
2016-04-0148449344145311,770,200453
2016-03-3141949141947621,992,800476
2016-03-304194274054113,548,300411
2016-03-294014233984205,185,600420
2016-03-283904033883951,841,300395
2016-03-254074083813902,475,000390
2016-03-243994113944073,261,500407
2016-03-234064123924004,099,800400
2016-03-223804053674057,053,100405
2016-03-183603783573722,773,400372
2016-03-173953953603654,037,500365
2016-03-164154243843897,136,000389
2016-03-1538543338341515,796,100415
2016-03-143903963773814,450,000381
2016-03-113563843533795,951,600379
2016-03-103513713473585,788,300358
2016-03-093313503283381,890,700338
2016-03-083593613263413,448,400341
2016-03-073553743513654,460,100365
2016-03-043503593443513,202,800351
2016-03-033313603303505,388,800350
2016-03-023363573263348,898,800334
2016-03-012993412933357,575,900335
2016-02-293073093013011,135,500301
2016-02-263103133003031,624,600303
2016-02-253103203033053,830,700305
2016-02-242863122823093,051,600309
2016-02-233133152872932,781,400293
2016-02-223093243023077,330,600307
2016-02-1926930426430110,616,500301
2016-02-182902902722772,352,400277
2016-02-172812922612713,895,200271
2016-02-1628632027728410,362,700284
2016-02-1526931124828211,759,300282
2016-02-122392522352382,661,500238
2016-02-102652682452532,407,500253
2016-02-092572712532573,526,600257
2016-02-082832932692765,517,600276
2016-02-053073162552676,679,600267
2016-02-0431536229130722,827,100307
2016-02-033233433063128,900,800312
2016-02-0233138831932720,438,400327
2016-02-0138039833934926,170,200349
2016-01-2924131822531820,619,600318
2016-01-282362492342381,598,100238
2016-01-272532542392471,758,200247
2016-01-262432502372412,372,400241
2016-01-252482772482567,674,100256
2016-01-222452482302403,088,000240
2016-01-212452602202284,495,900228
2016-01-202472802272408,170,700240
2016-01-192512642322515,849,400251
2016-01-182522672442604,558,200260
2016-01-153093202602666,621,500266
2016-01-143253363003255,119,800325
2016-01-1340341533134713,046,600347
2016-01-1239044035237234,562,200372
2016-01-0845746336336726,972,900367
2016-01-0739244138844113,003,600441
2016-01-0638241533536130,642,300361
2016-01-0525633525633524,412,700335
2016-01-042422562352552,599,400255

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