3440 日創プロニティ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-1869370069269512,100695
2021-10-1571571568469165,500691
2021-10-1471673571672021,400720
2021-10-1372374071971915,700719
2021-10-1272472772172713,000727
2021-10-1172072571972410,800724
2021-10-087157157107156,700715
2021-10-077167167057066,000706
2021-10-067197197127126,000712
2021-10-0571871971271912,300719
2021-10-047187197167182,700718
2021-10-017227227177172,600717
2021-09-307267267227234,200723
2021-09-297167227167212,400721
2021-09-2872172371672037,800720
2021-09-277247247207208,300720
2021-09-247217237187207,900720
2021-09-2271572071071716,900717
2021-09-217177247147199,500719
2021-09-177277277207245,000724
2021-09-1672672671872415,700724
2021-09-1572773172472612,800726
2021-09-1472773472772711,600727
2021-09-137357357267329,900732
2021-09-1074374373073111,500731
2021-09-0973174473073415,700734
2021-09-0872473572472720,100727
2021-09-077197237197236,900723
2021-09-0672272271772014,600720
2021-09-0372172571972220,700722
2021-09-0273273272372611,700726
2021-09-0173173771673251,600732
2021-08-3175275272773169,300731
2021-08-3075076275075770,300757
2021-08-2778480378480033,900800
2021-08-2679379878779316,200793
2021-08-2579279878978912,700789
2021-08-247847907807904,400790
2021-08-2377578477278010,800780
2021-08-2079079977878019,700780
2021-08-1979179878279420,900794
2021-08-1880080278979713,700797
2021-08-1780480579479410,100794
2021-08-1680080479580310,100803
2021-08-1379580179379912,100799
2021-08-127917987917988,000798
2021-08-1179079278779012,500790
2021-08-107757837757834,200783
2021-08-067807817697768,700776
2021-08-0577777876977413,200774
2021-08-0478878877177715,700777
2021-08-037927967887889,500788
2021-08-027957997947958,700795
2021-07-308068067987999,800799
2021-07-2980780879780818,700808
2021-07-287998087978079,000807
2021-07-2778780078780016,900800
2021-07-2678779578078118,100781
2021-07-2177778877278711,100787
2021-07-207677777677689,400768
2021-07-1977877876977714,800777
2021-07-167697787677749,100774
2021-07-157667717657705,600770
2021-07-147637747637715,500771
2021-07-137657687657687,400768
2021-07-1275076575076518,600765
2021-07-0973075072875024,400750
2021-07-0873473973273620,000736
2021-07-0774775574274627,000746
2021-07-0675975975075715,600757
2021-07-057687687537569,600756
2021-07-027657707607608,800760
2021-07-017657707607609,100760
2021-06-3079179376276828,700768
2021-06-2979479677477421,300774
2021-06-2876078376078314,600783
2021-06-257547577527576,300757
2021-06-247577587537547,000754
2021-06-237647657547628,600762
2021-06-2279279276376417,900764
2021-06-2176878076776925,600769
2021-06-188118117987986,000798
2021-06-178108138058134,000813
2021-06-1680480979880934,500809
2021-06-157988037988032,100803
2021-06-148088087978035,500803
2021-06-118108108008046,600804
2021-06-1080782280381414,300814
2021-06-098078078008002,800800
2021-06-088058067998004,300800
2021-06-0780981980280215,400802
2021-06-0479383078381854,500818
2021-06-037787837787781,900778
2021-06-027787867737782,500778
2021-06-017877877787804,000780
2021-05-317897957857864,200786
2021-05-2878078077178025,400780
2021-05-277737807637805,000780
2021-05-267597747597733,500773
2021-05-257617677567674,200767
2021-05-247657657577602,300760
2021-05-217577617577602,000760
2021-05-207457607457544,000754
2021-05-197607607507528,800752
2021-05-1874275574275511,800755
2021-05-1776176874174512,500745
2021-05-1476477276076019,400760
2021-05-1375576675176415,100764
2021-05-1277878176376620,000766
2021-05-1178078677377417,700774
2021-05-1079179177877915,600779
2021-05-077917937877885,900788
2021-05-0679579778679110,900791
2021-04-308038037927956,600795
2021-04-288028027947945,600794
2021-04-278078077968025,000802
2021-04-2679880979380211,400802
2021-04-238058077967995,400799
2021-04-2280180979680714,200807
2021-04-2180381679179524,100795
2021-04-2081082280381314,300813
2021-04-1981881879581550,200815
2021-04-1678579378478816,200788
2021-04-1579479477978227,000782
2021-04-1480580778278559,000785
2021-04-13837848805805177,100805
2021-04-12827891802838376,400838
2021-04-09808870798821365,300821
2021-04-08801823781793133,000793
2021-04-0780181077179837,300798
2021-04-06785824781792147,500792
2021-04-0576677576477024,800770
2021-04-0278878876776854,900768
2021-04-0178279777778369,000783
2021-03-31779800767783264,200783
2021-03-3086091085889763,800897
2021-03-2986687285286348,900863
2021-03-2684587584486028,900860
2021-03-258418448338399,800839
2021-03-2485085583183717,200837
2021-03-2385786085085512,100855
2021-03-2286886885185513,500855
2021-03-1987187485786919,600869
2021-03-188828828678719,000871
2021-03-1787887886787814,200878
2021-03-168798808718757,900875
2021-03-1587988687087522,700875
2021-03-1286088585387720,300877
2021-03-1185085783985212,400852
2021-03-1084985683785610,300856
2021-03-0984385582785516,800855
2021-03-0882384382283019,800830
2021-03-0582982980582333,500823
2021-03-0483884281683038,200830
2021-03-0384184783584019,700840
2021-03-0285887283984327,200843
2021-03-0185886484086456,200864
2021-02-2686687383685738,500857
2021-02-2589390088288616,400886
2021-02-2491891987588032,100880
2021-02-2289091989091449,600914
2021-02-1990790987089555,300895
2021-02-1893393890791632,200916
2021-02-1795095192393316,700933
2021-02-1691995591294251,800942
2021-02-1593093791992122,800921
2021-02-1294594591792126,900921
2021-02-1094094492894315,200943
2021-02-0994395391894956,200949
2021-02-0896998194394932,100949
2021-02-0598298494795929,900959
2021-02-0498199296097023,200970
2021-02-039931,00096996949,700969
2021-02-029461,00894299462,700994
2021-02-0192197488994693,500946
2021-01-291,0031,021921934167,600934
2021-01-289931,0499681,01195,3001,011
2021-01-271,0481,0551,0081,01378,3001,013
2021-01-261,1201,1281,0321,045139,9001,045
2021-01-251,0911,1351,0721,115114,9001,115
2021-01-221,0801,1381,0571,068172,4001,068
2021-01-211,0751,1551,0501,089341,2001,089
2021-01-201,0471,0711,0251,057131,4001,057
2021-01-191,0411,0871,0211,067172,6001,067
2021-01-181,0121,0409831,037182,0001,037
2021-01-151,0541,0599871,016207,4001,016
2021-01-141,0241,0751,0111,021264,0001,021
2021-01-131,0801,1191,0181,040513,1001,040
2021-01-121,0761,1911,0601,132516,3001,132
2021-01-081,1591,3501,1331,1843,218,7001,184
2021-01-071,0981,3081,0381,1802,517,8001,180
2021-01-069271,0689011,008775,0001,008
2021-01-05866918860918146,000918
2021-01-0482786282686074,900860

分割・併合履歴 : [2013-11-27]1株→4株 [2013-02-26]1株→200株