3440 日創プロニティ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-24 | 29,504 | 29,504 | 29,504 | 29,504 | 2 | 36.88 |
| 2008-12-22 | 29,800 | 29,800 | 29,800 | 29,800 | 5 | 37.25 |
| 2008-12-19 | 29,800 | 29,800 | 29,800 | 29,800 | 2 | 37.25 |
| 2008-12-17 | 30,648 | 30,648 | 30,648 | 30,648 | 1 | 38.31 |
| 2008-12-16 | 29,192 | 29,192 | 29,192 | 29,192 | 1 | 36.49 |
| 2008-12-15 | 26,800 | 27,800 | 26,800 | 27,800 | 2 | 34.75 |
| 2008-12-10 | 23,024 | 23,024 | 23,024 | 23,024 | 1 | 28.78 |
| 2008-12-09 | 23,008 | 23,008 | 23,008 | 23,008 | 4 | 28.76 |
| 2008-12-08 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 28.75 |
| 2008-12-04 | 23,104 | 23,104 | 23,104 | 23,104 | 1 | 28.88 |
| 2008-12-02 | 23,104 | 23,104 | 23,104 | 23,104 | 1 | 28.88 |
| 2008-11-26 | 23,384 | 23,384 | 23,384 | 23,384 | 1 | 29.23 |
| 2008-11-17 | 29,384 | 29,384 | 29,384 | 29,384 | 2 | 36.73 |
| 2008-11-14 | 27,984 | 27,984 | 27,984 | 27,984 | 2 | 34.98 |
| 2008-11-13 | 26,640 | 26,640 | 26,640 | 26,640 | 3 | 33.30 |
| 2008-11-12 | 25,368 | 25,368 | 25,368 | 25,368 | 4 | 31.71 |
| 2008-11-11 | 24,152 | 24,152 | 24,152 | 24,152 | 1 | 30.19 |
| 2008-11-07 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 28.75 |
| 2008-11-05 | 23,000 | 23,000 | 23,000 | 23,000 | 3 | 28.75 |
| 2008-10-30 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 28.75 |
| 2008-10-29 | 23,792 | 25,288 | 23,000 | 23,000 | 5 | 28.75 |
| 2008-10-22 | 25,888 | 25,888 | 25,888 | 25,888 | 2 | 32.36 |
| 2008-10-21 | 25,888 | 25,888 | 25,888 | 25,888 | 4 | 32.36 |
| 2008-10-17 | 25,288 | 25,288 | 25,288 | 25,288 | 4 | 31.61 |
| 2008-10-16 | 24,992 | 24,992 | 24,992 | 24,992 | 4 | 31.24 |
| 2008-10-15 | 24,992 | 24,992 | 24,992 | 24,992 | 9 | 31.24 |
| 2008-10-09 | 20,504 | 20,504 | 20,504 | 20,504 | 25 | 25.63 |
| 2008-10-08 | 20,504 | 22,000 | 20,504 | 20,504 | 12 | 25.63 |
| 2008-10-07 | 23,504 | 24,000 | 23,504 | 24,000 | 7 | 30 |
| 2008-10-06 | 26,504 | 26,504 | 26,504 | 26,504 | 3 | 33.13 |
| 2008-10-03 | 32,048 | 32,048 | 30,504 | 30,504 | 14 | 38.13 |
| 2008-10-02 | 31,104 | 31,104 | 31,104 | 31,104 | 5 | 38.88 |
| 2008-09-30 | 35,104 | 35,104 | 35,104 | 35,104 | 5 | 43.88 |
| 2008-09-29 | 35,104 | 35,104 | 35,104 | 35,104 | 2 | 43.88 |
| 2008-09-26 | 35,304 | 35,304 | 35,304 | 35,304 | 3 | 44.13 |
| 2008-09-18 | 36,104 | 36,704 | 36,104 | 36,704 | 2 | 45.88 |
| 2008-09-17 | 36,704 | 36,704 | 36,704 | 36,704 | 1 | 45.88 |
| 2008-09-16 | 40,304 | 40,304 | 40,304 | 40,304 | 6 | 50.38 |
| 2008-09-10 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 48.75 |
| 2008-09-04 | 39,104 | 39,104 | 39,104 | 39,104 | 1 | 48.88 |
| 2008-09-02 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 48.75 |
| 2008-09-01 | 44,200 | 44,200 | 43,000 | 43,000 | 5 | 53.75 |
| 2008-08-26 | 45,000 | 45,000 | 44,200 | 44,200 | 6 | 55.25 |
| 2008-08-25 | 48,400 | 48,400 | 48,400 | 48,400 | 9 | 60.50 |
| 2008-08-22 | 46,000 | 48,400 | 46,000 | 48,400 | 2 | 60.50 |
| 2008-08-21 | 45,600 | 45,600 | 45,600 | 45,600 | 1 | 57 |
| 2008-08-20 | 45,600 | 45,600 | 45,600 | 45,600 | 1 | 57 |
| 2008-08-18 | 47,104 | 47,104 | 47,104 | 47,104 | 1 | 58.88 |
| 2008-08-14 | 51,704 | 52,000 | 51,704 | 52,000 | 5 | 65 |
| 2008-08-13 | 51,504 | 51,504 | 51,504 | 51,504 | 4 | 64.38 |
| 2008-08-08 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 62.50 |
| 2008-08-04 | 50,504 | 50,504 | 50,104 | 50,104 | 2 | 62.63 |
| 2008-07-31 | 51,400 | 51,400 | 51,200 | 51,200 | 5 | 64 |
| 2008-07-25 | 51,304 | 51,304 | 51,304 | 51,304 | 1 | 64.13 |
| 2008-07-22 | 51,304 | 51,304 | 51,304 | 51,304 | 1 | 64.13 |
| 2008-07-18 | 51,200 | 51,200 | 51,200 | 51,200 | 2 | 64 |
| 2008-07-16 | 56,200 | 56,200 | 56,200 | 56,200 | 2 | 70.25 |
| 2008-07-14 | 58,104 | 58,104 | 58,000 | 58,000 | 2 | 72.50 |
| 2008-07-11 | 60,800 | 60,800 | 60,800 | 60,800 | 5 | 76 |
| 2008-07-07 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 73.75 |
| 2008-07-02 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 75 |
| 2008-07-01 | 56,200 | 63,000 | 56,200 | 63,000 | 3 | 78.75 |
| 2008-06-30 | 61,200 | 61,200 | 61,200 | 61,200 | 2 | 76.50 |
| 2008-06-19 | 56,200 | 56,200 | 56,200 | 56,200 | 1 | 70.25 |
| 2008-06-17 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 75 |
| 2008-06-12 | 64,800 | 64,800 | 62,000 | 62,000 | 3 | 77.50 |
| 2008-06-11 | 62,904 | 62,904 | 62,904 | 62,904 | 1 | 78.63 |
| 2008-06-10 | 56,400 | 61,000 | 56,104 | 61,000 | 3 | 76.25 |
| 2008-05-29 | 61,000 | 61,000 | 61,000 | 61,000 | 2 | 76.25 |
| 2008-05-28 | 59,104 | 59,104 | 59,104 | 59,104 | 6 | 73.88 |
| 2008-05-27 | 57,304 | 57,304 | 57,304 | 57,304 | 2 | 71.63 |
| 2008-05-20 | 53,904 | 53,904 | 53,904 | 53,904 | 1 | 67.38 |
| 2008-05-19 | 53,904 | 53,904 | 53,904 | 53,904 | 1 | 67.38 |
| 2008-05-16 | 53,904 | 53,904 | 53,904 | 53,904 | 1 | 67.38 |
| 2008-05-14 | 57,304 | 57,304 | 53,800 | 53,800 | 5 | 67.25 |
| 2008-05-12 | 53,904 | 53,904 | 53,904 | 53,904 | 3 | 67.38 |
| 2008-05-09 | 52,200 | 52,200 | 52,200 | 52,200 | 2 | 65.25 |
| 2008-05-07 | 52,000 | 52,000 | 52,000 | 52,000 | 4 | 65 |
| 2008-05-02 | 52,104 | 52,104 | 52,104 | 52,104 | 1 | 65.13 |
| 2008-04-30 | 55,104 | 55,104 | 55,000 | 55,000 | 5 | 68.75 |
| 2008-04-28 | 58,504 | 58,504 | 58,504 | 58,504 | 6 | 73.13 |
| 2008-04-24 | 55,904 | 55,904 | 55,904 | 55,904 | 3 | 69.88 |
| 2008-04-23 | 55,904 | 55,904 | 55,904 | 55,904 | 1 | 69.88 |
| 2008-04-21 | 57,904 | 57,904 | 57,904 | 57,904 | 1 | 72.38 |
| 2008-04-17 | 56,504 | 56,504 | 56,504 | 56,504 | 1 | 70.63 |
| 2008-04-16 | 59,000 | 59,000 | 59,000 | 59,000 | 5 | 73.75 |
| 2008-04-14 | 61,000 | 61,000 | 61,000 | 61,000 | 4 | 76.25 |
| 2008-04-10 | 58,704 | 58,800 | 58,600 | 58,600 | 5 | 73.25 |
| 2008-04-09 | 58,600 | 58,600 | 58,600 | 58,600 | 1 | 73.25 |
| 2008-04-07 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 75 |
| 2008-04-04 | 61,904 | 61,904 | 61,904 | 61,904 | 1 | 77.38 |
| 2008-04-03 | 61,904 | 61,904 | 61,904 | 61,904 | 2 | 77.38 |
| 2008-04-02 | 61,000 | 61,904 | 61,000 | 61,904 | 7 | 77.38 |
| 2008-04-01 | 61,000 | 61,000 | 60,904 | 61,000 | 9 | 76.25 |
| 2008-03-31 | 60,904 | 60,904 | 60,904 | 60,904 | 1 | 76.13 |
| 2008-03-28 | 58,704 | 58,704 | 58,704 | 58,704 | 3 | 73.38 |
| 2008-03-27 | 58,704 | 59,000 | 58,704 | 58,704 | 4 | 73.38 |
| 2008-03-25 | 58,504 | 58,504 | 58,504 | 58,504 | 3 | 73.13 |
| 2008-03-18 | 59,000 | 60,504 | 58,104 | 60,504 | 3 | 75.63 |
| 2008-03-17 | 61,504 | 61,504 | 59,600 | 59,600 | 6 | 74.50 |
| 2008-03-14 | 64,504 | 64,504 | 64,504 | 64,504 | 1 | 80.63 |
| 2008-03-13 | 64,504 | 64,504 | 64,504 | 64,504 | 1 | 80.63 |
| 2008-03-11 | 62,504 | 62,504 | 62,504 | 62,504 | 3 | 78.13 |
| 2008-03-10 | 62,200 | 62,200 | 61,000 | 61,000 | 4 | 76.25 |
| 2008-03-07 | 62,200 | 62,200 | 62,200 | 62,200 | 2 | 77.75 |
| 2008-03-06 | 62,200 | 62,200 | 62,200 | 62,200 | 1 | 77.75 |
| 2008-03-05 | 65,600 | 66,000 | 63,200 | 63,200 | 8 | 79 |
| 2008-03-03 | 66,904 | 66,904 | 66,904 | 66,904 | 2 | 83.63 |
| 2008-02-29 | 67,104 | 67,104 | 67,104 | 67,104 | 1 | 83.88 |
| 2008-02-28 | 63,000 | 63,104 | 63,000 | 63,104 | 5 | 78.88 |
| 2008-02-25 | 63,104 | 63,104 | 63,104 | 63,104 | 4 | 78.88 |
| 2008-02-22 | 62,600 | 62,904 | 62,600 | 62,904 | 3 | 78.63 |
| 2008-02-20 | 63,504 | 64,000 | 63,200 | 64,000 | 15 | 80 |
| 2008-02-19 | 64,000 | 64,000 | 64,000 | 64,000 | 3 | 80 |
| 2008-02-18 | 63,504 | 63,504 | 63,504 | 63,504 | 5 | 79.38 |
| 2008-02-15 | 62,600 | 62,600 | 62,600 | 62,600 | 1 | 78.25 |
| 2008-02-14 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 81.25 |
| 2008-02-13 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 81.25 |
| 2008-02-12 | 65,000 | 65,000 | 65,000 | 65,000 | 4 | 81.25 |
| 2008-02-06 | 63,304 | 63,304 | 63,104 | 63,104 | 2 | 78.88 |
| 2008-02-05 | 68,000 | 68,000 | 68,000 | 68,000 | 3 | 85 |
| 2008-02-04 | 62,000 | 63,000 | 62,000 | 63,000 | 2 | 78.75 |
| 2008-01-31 | 64,000 | 64,000 | 64,000 | 64,000 | 3 | 80 |
| 2008-01-30 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 73.75 |
| 2008-01-29 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 72.50 |
| 2008-01-28 | 58,000 | 58,000 | 57,600 | 57,600 | 3 | 72 |
| 2008-01-25 | 57,600 | 59,000 | 57,600 | 59,000 | 3 | 73.75 |
| 2008-01-24 | 56,304 | 56,304 | 56,304 | 56,304 | 1 | 70.38 |
| 2008-01-23 | 55,600 | 55,600 | 55,600 | 55,600 | 7 | 69.50 |
| 2008-01-22 | 56,000 | 56,000 | 55,600 | 55,600 | 17 | 69.50 |
| 2008-01-21 | 62,000 | 62,000 | 60,504 | 60,600 | 7 | 75.75 |
| 2008-01-18 | 62,504 | 62,600 | 62,504 | 62,600 | 5 | 78.25 |
| 2008-01-17 | 64,000 | 64,504 | 62,000 | 63,000 | 15 | 78.75 |
| 2008-01-16 | 68,104 | 68,104 | 66,000 | 66,000 | 4 | 82.50 |
| 2008-01-15 | 71,800 | 71,800 | 71,800 | 71,800 | 4 | 89.75 |
| 2008-01-11 | 75,000 | 75,000 | 74,504 | 74,504 | 16 | 93.13 |
| 2008-01-10 | 75,000 | 75,000 | 74,800 | 74,800 | 2 | 93.50 |
| 2008-01-09 | 75,000 | 75,000 | 75,000 | 75,000 | 12 | 93.75 |
分割・併合履歴 ： [2013-11-27]1株→4株 [2013-02-26]1株→200株
