3440 日創プロニティ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 78,000 | 78,000 | 77,000 | 77,000 | 6 | 96.25 |
| 2007-12-27 | 80,000 | 80,000 | 78,104 | 79,904 | 5 | 99.88 |
| 2007-12-26 | 77,000 | 78,104 | 76,504 | 78,104 | 5 | 97.63 |
| 2007-12-25 | 82,904 | 82,904 | 78,000 | 78,000 | 21 | 97.50 |
| 2007-12-21 | 86,000 | 86,000 | 82,000 | 82,200 | 10 | 102.75 |
| 2007-12-20 | 88,104 | 89,504 | 86,000 | 86,000 | 12 | 107.50 |
| 2007-12-19 | 90,104 | 90,104 | 89,504 | 89,504 | 5 | 111.88 |
| 2007-12-18 | 90,000 | 90,000 | 90,000 | 90,000 | 22 | 112.50 |
| 2007-12-17 | 94,000 | 94,000 | 91,000 | 91,000 | 16 | 113.75 |
| 2007-12-14 | 94,104 | 94,104 | 94,000 | 94,000 | 7 | 117.50 |
| 2007-12-13 | 95,000 | 95,000 | 95,000 | 95,000 | 2 | 118.75 |
| 2007-12-12 | 94,200 | 95,000 | 94,200 | 95,000 | 4 | 118.75 |
| 2007-12-11 | 97,000 | 97,000 | 95,104 | 95,104 | 12 | 118.88 |
| 2007-12-10 | 95,000 | 95,000 | 95,000 | 95,000 | 7 | 118.75 |
| 2007-12-07 | 96,000 | 100,000 | 94,104 | 94,104 | 11 | 117.63 |
| 2007-12-06 | 93,504 | 97,000 | 93,504 | 97,000 | 6 | 121.25 |
| 2007-12-05 | 93,504 | 93,504 | 93,504 | 93,504 | 1 | 116.88 |
| 2007-12-04 | 94,504 | 94,504 | 93,704 | 94,000 | 3 | 117.50 |
| 2007-12-03 | 97,000 | 97,000 | 94,504 | 94,504 | 4 | 118.13 |
| 2007-11-30 | 96,200 | 97,000 | 96,200 | 97,000 | 4 | 121.25 |
| 2007-11-28 | 96,000 | 96,000 | 96,000 | 96,000 | 2 | 120 |
| 2007-11-26 | 96,000 | 96,000 | 96,000 | 96,000 | 2 | 120 |
| 2007-11-22 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 118.75 |
| 2007-11-21 | 93,104 | 95,000 | 93,104 | 95,000 | 4 | 118.75 |
| 2007-11-19 | 95,504 | 95,504 | 95,000 | 95,000 | 3 | 118.75 |
| 2007-11-16 | 95,200 | 95,200 | 95,104 | 95,104 | 3 | 118.88 |
| 2007-11-15 | 95,304 | 95,304 | 95,200 | 95,200 | 3 | 119 |
| 2007-11-13 | 93,000 | 93,000 | 93,000 | 93,000 | 6 | 116.25 |
| 2007-11-12 | 102,000 | 102,000 | 96,000 | 96,000 | 15 | 120 |
| 2007-11-09 | 96,000 | 100,000 | 96,000 | 100,000 | 10 | 125 |
| 2007-11-08 | 98,104 | 98,104 | 97,000 | 97,000 | 7 | 121.25 |
| 2007-11-07 | 99,904 | 99,904 | 99,904 | 99,904 | 3 | 124.88 |
| 2007-11-06 | 99,904 | 99,904 | 99,904 | 99,904 | 1 | 124.88 |
| 2007-11-05 | 100,000 | 100,000 | 99,904 | 99,904 | 4 | 124.88 |
| 2007-11-02 | 99,104 | 100,000 | 99,000 | 100,000 | 9 | 125 |
| 2007-11-01 | 101,000 | 101,000 | 100,000 | 100,000 | 13 | 125 |
| 2007-10-31 | 101,000 | 101,000 | 101,000 | 101,000 | 8 | 126.25 |
| 2007-10-30 | 102,000 | 102,000 | 101,000 | 101,000 | 5 | 126.25 |
| 2007-10-29 | 102,000 | 104,000 | 101,000 | 104,000 | 8 | 130 |
| 2007-10-26 | 102,000 | 104,000 | 100,000 | 102,000 | 11 | 127.50 |
| 2007-10-25 | 104,000 | 104,000 | 104,000 | 104,000 | 10 | 130 |
| 2007-10-23 | 105,000 | 105,000 | 104,000 | 105,000 | 4 | 131.25 |
| 2007-10-22 | 114,000 | 114,000 | 107,000 | 107,000 | 13 | 133.75 |
| 2007-10-19 | 118,000 | 119,000 | 114,000 | 116,000 | 23 | 145 |
| 2007-10-18 | 121,000 | 121,000 | 120,000 | 120,000 | 5 | 150 |
| 2007-10-17 | 122,000 | 122,000 | 122,000 | 122,000 | 7 | 152.50 |
| 2007-10-16 | 120,000 | 120,000 | 118,000 | 118,000 | 13 | 147.50 |
| 2007-10-15 | 123,000 | 126,000 | 123,000 | 125,000 | 17 | 156.25 |
| 2007-10-12 | 114,000 | 119,000 | 114,000 | 119,000 | 3 | 148.75 |
| 2007-10-11 | 124,000 | 124,000 | 120,000 | 120,000 | 8 | 150 |
| 2007-10-10 | 122,000 | 123,000 | 122,000 | 122,000 | 16 | 152.50 |
| 2007-10-09 | 113,000 | 120,000 | 113,000 | 120,000 | 13 | 150 |
| 2007-10-05 | 110,000 | 113,000 | 110,000 | 113,000 | 4 | 141.25 |
| 2007-10-04 | 115,000 | 115,000 | 114,000 | 114,000 | 4 | 142.50 |
| 2007-10-03 | 119,000 | 119,000 | 115,000 | 115,000 | 6 | 143.75 |
| 2007-10-02 | 120,000 | 123,000 | 120,000 | 123,000 | 3 | 153.75 |
| 2007-10-01 | 118,000 | 120,000 | 118,000 | 120,000 | 2 | 150 |
| 2007-09-28 | 110,000 | 113,000 | 110,000 | 112,000 | 11 | 140 |
| 2007-09-27 | 106,000 | 106,000 | 106,000 | 106,000 | 3 | 132.50 |
| 2007-09-26 | 100,000 | 102,000 | 100,000 | 102,000 | 2 | 127.50 |
| 2007-09-25 | 101,000 | 101,000 | 101,000 | 101,000 | 1 | 126.25 |
| 2007-09-21 | 96,904 | 102,000 | 96,104 | 102,000 | 11 | 127.50 |
| 2007-09-20 | 98,000 | 98,000 | 96,904 | 96,904 | 5 | 121.13 |
| 2007-09-19 | 99,000 | 99,000 | 98,000 | 98,000 | 3 | 122.50 |
| 2007-09-18 | 99,904 | 99,904 | 97,000 | 97,000 | 11 | 121.25 |
| 2007-09-14 | 106,000 | 106,000 | 102,000 | 104,000 | 10 | 130 |
| 2007-09-13 | 112,000 | 112,000 | 106,000 | 108,000 | 9 | 135 |
| 2007-09-12 | 111,000 | 113,000 | 111,000 | 112,000 | 7 | 140 |
| 2007-09-11 | 109,000 | 109,000 | 109,000 | 109,000 | 1 | 136.25 |
| 2007-09-10 | 112,000 | 112,000 | 105,000 | 105,000 | 15 | 131.25 |
| 2007-09-07 | 119,000 | 119,000 | 113,000 | 117,000 | 12 | 146.25 |
| 2007-09-06 | 119,000 | 121,000 | 118,000 | 119,000 | 10 | 148.75 |
| 2007-09-05 | 120,000 | 122,000 | 118,000 | 118,000 | 9 | 147.50 |
| 2007-09-04 | 124,000 | 124,000 | 119,000 | 120,000 | 23 | 150 |
| 2007-09-03 | 125,000 | 125,000 | 124,000 | 124,000 | 8 | 155 |
| 2007-08-31 | 123,000 | 128,000 | 120,000 | 128,000 | 19 | 160 |
| 2007-08-30 | 122,000 | 122,000 | 121,000 | 121,000 | 8 | 151.25 |
| 2007-08-29 | 120,000 | 122,000 | 120,000 | 121,000 | 18 | 151.25 |
| 2007-08-28 | 126,000 | 126,000 | 124,000 | 124,000 | 6 | 155 |
| 2007-08-27 | 122,000 | 125,000 | 120,000 | 125,000 | 19 | 156.25 |
| 2007-08-24 | 117,000 | 121,000 | 117,000 | 120,000 | 12 | 150 |
| 2007-08-23 | 118,000 | 119,000 | 114,000 | 119,000 | 4 | 148.75 |
| 2007-08-22 | 120,000 | 120,000 | 119,000 | 120,000 | 5 | 150 |
| 2007-08-21 | 120,000 | 120,000 | 111,000 | 113,000 | 27 | 141.25 |
| 2007-08-20 | 124,000 | 124,000 | 122,000 | 122,000 | 12 | 152.50 |
| 2007-08-17 | 123,000 | 125,000 | 120,000 | 122,000 | 37 | 152.50 |
| 2007-08-16 | 129,000 | 130,000 | 122,000 | 127,000 | 47 | 158.75 |
| 2007-08-15 | 137,000 | 138,000 | 132,000 | 136,000 | 27 | 170 |
| 2007-08-14 | 139,000 | 148,000 | 137,000 | 148,000 | 42 | 185 |
| 2007-08-13 | 131,000 | 143,000 | 131,000 | 135,000 | 73 | 168.75 |
| 2007-08-10 | 132,000 | 135,000 | 129,000 | 129,000 | 191 | 161.25 |
| 2007-08-09 | 189,000 | 193,000 | 159,000 | 159,000 | 1,093 | 198.75 |
分割・併合履歴 ： [2013-11-27]1株→4株 [2013-02-26]1株→200株
