3440 日創プロニティ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 30,600 | 30,600 | 28,600 | 28,600 | 5 | 35.75 |
| 2009-12-24 | 30,600 | 30,600 | 30,600 | 30,600 | 14 | 38.25 |
| 2009-12-22 | 30,600 | 30,600 | 30,600 | 30,600 | 2 | 38.25 |
| 2009-12-21 | 30,448 | 30,448 | 30,448 | 30,448 | 13 | 38.06 |
| 2009-12-17 | 34,904 | 34,904 | 34,904 | 34,904 | 1 | 43.63 |
| 2009-12-16 | 34,952 | 34,952 | 34,904 | 34,904 | 17 | 43.63 |
| 2009-12-15 | 35,704 | 35,704 | 35,704 | 35,704 | 3 | 44.63 |
| 2009-12-14 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 42.50 |
| 2009-12-11 | 30,248 | 30,248 | 30,248 | 30,248 | 3 | 37.81 |
| 2009-12-10 | 28,800 | 28,800 | 28,800 | 28,800 | 17 | 36 |
| 2009-12-09 | 28,800 | 28,800 | 28,800 | 28,800 | 4 | 36 |
| 2009-12-08 | 28,800 | 28,800 | 28,800 | 28,800 | 1 | 36 |
| 2009-12-07 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 37.50 |
| 2009-12-02 | 28,784 | 28,800 | 28,784 | 28,800 | 12 | 36 |
| 2009-11-30 | 26,400 | 26,400 | 26,400 | 26,400 | 2 | 33 |
| 2009-11-25 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 36.25 |
| 2009-11-24 | 28,704 | 28,704 | 28,704 | 28,704 | 2 | 35.88 |
| 2009-11-20 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 32.50 |
| 2009-11-19 | 27,400 | 27,400 | 26,800 | 26,800 | 2 | 33.50 |
| 2009-11-18 | 34,600 | 34,600 | 30,600 | 30,600 | 9 | 38.25 |
| 2009-11-16 | 34,600 | 34,600 | 34,600 | 34,600 | 2 | 43.25 |
| 2009-11-13 | 35,400 | 35,400 | 35,400 | 35,400 | 1 | 44.25 |
| 2009-11-11 | 39,304 | 39,304 | 39,304 | 39,304 | 3 | 49.13 |
| 2009-11-09 | 37,552 | 37,552 | 37,552 | 37,552 | 1 | 46.94 |
| 2009-11-05 | 41,400 | 41,504 | 41,400 | 41,504 | 3 | 51.88 |
| 2009-11-04 | 41,504 | 41,504 | 41,504 | 41,504 | 3 | 51.88 |
| 2009-10-28 | 38,704 | 38,704 | 38,704 | 38,704 | 2 | 48.38 |
| 2009-10-27 | 36,800 | 36,800 | 36,800 | 36,800 | 1 | 46 |
| 2009-10-26 | 36,800 | 36,800 | 36,800 | 36,800 | 1 | 46 |
| 2009-10-23 | 37,704 | 37,704 | 37,704 | 37,704 | 1 | 47.13 |
| 2009-10-20 | 38,200 | 38,200 | 38,200 | 38,200 | 1 | 47.75 |
| 2009-10-13 | 46,200 | 46,200 | 46,200 | 46,200 | 6 | 57.75 |
| 2009-09-16 | 44,104 | 44,104 | 44,104 | 44,104 | 4 | 55.13 |
| 2009-09-11 | 47,000 | 47,000 | 47,000 | 47,000 | 4 | 58.75 |
| 2009-09-03 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 58.75 |
| 2009-08-27 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 65 |
| 2009-08-25 | 56,504 | 56,504 | 56,504 | 56,504 | 1 | 70.63 |
| 2009-08-11 | 63,000 | 63,000 | 63,000 | 63,000 | 4 | 78.75 |
| 2009-08-10 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 77.50 |
| 2009-08-07 | 63,000 | 63,000 | 63,000 | 63,000 | 2 | 78.75 |
| 2009-08-06 | 58,504 | 58,504 | 58,504 | 58,504 | 3 | 73.13 |
| 2009-08-05 | 53,504 | 53,504 | 53,504 | 53,504 | 2 | 66.88 |
| 2009-07-31 | 57,400 | 57,400 | 57,400 | 57,400 | 3 | 71.75 |
| 2009-07-30 | 52,904 | 52,904 | 52,904 | 52,904 | 3 | 66.13 |
| 2009-07-29 | 50,704 | 50,704 | 48,904 | 48,904 | 4 | 61.13 |
| 2009-07-28 | 47,000 | 47,000 | 47,000 | 47,000 | 5 | 58.75 |
| 2009-07-27 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 53.75 |
| 2009-07-22 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 53.75 |
| 2009-07-21 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 53.75 |
| 2009-07-14 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 53.75 |
| 2009-07-13 | 43,504 | 43,504 | 43,504 | 43,504 | 4 | 54.38 |
| 2009-07-07 | 41,400 | 41,400 | 41,400 | 41,400 | 7 | 51.75 |
| 2009-07-01 | 43,000 | 43,000 | 43,000 | 43,000 | 3 | 53.75 |
| 2009-06-26 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 58.75 |
| 2009-06-19 | 47,000 | 47,000 | 47,000 | 47,000 | 2 | 58.75 |
| 2009-06-17 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 58.75 |
| 2009-06-16 | 45,752 | 45,752 | 45,752 | 45,752 | 2 | 57.19 |
| 2009-06-15 | 44,552 | 44,552 | 44,552 | 44,552 | 1 | 55.69 |
| 2009-06-12 | 42,400 | 42,400 | 42,400 | 42,400 | 2 | 53 |
| 2009-06-10 | 38,400 | 38,400 | 38,400 | 38,400 | 1 | 48 |
| 2009-06-05 | 40,800 | 40,800 | 40,800 | 40,800 | 7 | 51 |
| 2009-06-03 | 37,000 | 37,000 | 37,000 | 37,000 | 2 | 46.25 |
| 2009-05-29 | 31,504 | 31,504 | 31,504 | 31,504 | 3 | 39.38 |
| 2009-05-28 | 31,600 | 32,000 | 31,504 | 31,504 | 4 | 39.38 |
| 2009-05-27 | 31,552 | 31,552 | 31,552 | 31,552 | 2 | 39.44 |
| 2009-05-26 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 41.25 |
| 2009-05-25 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 40 |
| 2009-05-20 | 30,504 | 30,504 | 30,504 | 30,504 | 1 | 38.13 |
| 2009-05-15 | 30,104 | 30,104 | 30,104 | 30,104 | 1 | 37.63 |
| 2009-05-11 | 32,248 | 32,248 | 32,248 | 32,248 | 6 | 40.31 |
| 2009-05-07 | 30,704 | 30,704 | 30,704 | 30,704 | 1 | 38.38 |
| 2009-04-30 | 28,504 | 28,504 | 28,504 | 28,504 | 5 | 35.63 |
| 2009-04-24 | 28,200 | 28,200 | 28,200 | 28,200 | 7 | 35.25 |
| 2009-04-22 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 36.25 |
| 2009-04-20 | 28,304 | 28,304 | 28,304 | 28,304 | 1 | 35.38 |
| 2009-04-16 | 29,000 | 29,000 | 28,504 | 28,504 | 6 | 35.63 |
| 2009-04-14 | 28,248 | 28,248 | 28,248 | 28,248 | 1 | 35.31 |
| 2009-04-13 | 32,152 | 32,152 | 32,152 | 32,152 | 7 | 40.19 |
| 2009-04-10 | 30,600 | 30,600 | 30,600 | 30,600 | 1 | 38.25 |
| 2009-04-09 | 30,600 | 30,600 | 30,600 | 30,600 | 4 | 38.25 |
| 2009-04-06 | 30,600 | 30,600 | 30,600 | 30,600 | 1 | 38.25 |
| 2009-04-03 | 29,800 | 30,000 | 29,800 | 30,000 | 6 | 37.50 |
| 2009-04-01 | 24,800 | 24,800 | 24,800 | 24,800 | 1 | 31 |
| 2009-03-26 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 35 |
| 2009-03-25 | 27,504 | 27,504 | 27,504 | 27,504 | 1 | 34.38 |
| 2009-03-24 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 36.25 |
| 2009-03-16 | 29,000 | 29,000 | 29,000 | 29,000 | 9 | 36.25 |
| 2009-03-13 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 36.25 |
| 2009-03-11 | 30,800 | 30,800 | 30,800 | 30,800 | 9 | 38.50 |
| 2009-03-06 | 29,304 | 29,304 | 29,304 | 29,304 | 2 | 36.63 |
| 2009-03-05 | 30,000 | 30,000 | 26,304 | 26,304 | 3 | 32.88 |
| 2009-02-23 | 42,952 | 42,952 | 42,952 | 42,952 | 3 | 53.69 |
| 2009-02-13 | 43,752 | 43,752 | 43,752 | 43,752 | 1 | 54.69 |
| 2009-02-12 | 44,000 | 44,000 | 44,000 | 44,000 | 16 | 55 |
| 2009-02-09 | 44,048 | 44,048 | 44,048 | 44,048 | 2 | 55.06 |
| 2009-02-03 | 44,048 | 44,048 | 44,048 | 44,048 | 2 | 55.06 |
| 2009-02-02 | 44,048 | 44,048 | 44,048 | 44,048 | 2 | 55.06 |
| 2009-01-30 | 44,048 | 44,048 | 44,000 | 44,048 | 7 | 55.06 |
| 2009-01-29 | 44,000 | 44,000 | 44,000 | 44,000 | 3 | 55 |
| 2009-01-27 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 55 |
| 2009-01-26 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 55 |
| 2009-01-23 | 44,000 | 44,000 | 44,000 | 44,000 | 3 | 55 |
| 2009-01-22 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 55 |
| 2009-01-21 | 44,048 | 44,048 | 42,848 | 44,000 | 9 | 55 |
| 2009-01-19 | 44,048 | 44,048 | 44,048 | 44,048 | 3 | 55.06 |
| 2009-01-15 | 37,800 | 37,800 | 37,800 | 37,800 | 1 | 47.25 |
| 2009-01-14 | 35,704 | 36,000 | 35,704 | 36,000 | 5 | 45 |
| 2009-01-13 | 32,000 | 34,000 | 32,000 | 34,000 | 12 | 42.50 |
| 2009-01-09 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 37.50 |
| 2009-01-08 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 37.50 |
| 2009-01-06 | 28,904 | 28,904 | 28,000 | 28,000 | 7 | 35 |
| 2009-01-05 | 29,800 | 29,800 | 29,800 | 29,800 | 1 | 37.25 |
分割・併合履歴 ： [2013-11-27]1株→4株 [2013-02-26]1株→200株
