3440 日創プロニティ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 32,200 | 32,200 | 32,200 | 32,200 | 1 | 40.25 |
| 2010-12-28 | 30,504 | 30,504 | 30,504 | 30,504 | 1 | 38.13 |
| 2010-12-24 | 30,104 | 30,704 | 30,104 | 30,704 | 3 | 38.38 |
| 2010-12-22 | 30,704 | 30,704 | 30,704 | 30,704 | 1 | 38.38 |
| 2010-12-21 | 30,048 | 30,048 | 30,048 | 30,048 | 2 | 37.56 |
| 2010-12-20 | 32,152 | 32,152 | 29,704 | 29,704 | 16 | 37.13 |
| 2010-12-17 | 32,848 | 34,952 | 32,848 | 34,952 | 5 | 43.69 |
| 2010-12-16 | 33,552 | 33,552 | 33,552 | 33,552 | 1 | 41.94 |
| 2010-12-14 | 39,848 | 39,848 | 39,848 | 39,848 | 9 | 49.81 |
| 2010-12-13 | 34,952 | 38,448 | 34,952 | 38,448 | 8 | 48.06 |
| 2010-12-09 | 32,200 | 32,304 | 30,048 | 31,448 | 8 | 39.31 |
| 2010-11-26 | 28,704 | 28,704 | 28,704 | 28,704 | 9 | 35.88 |
| 2010-11-25 | 28,704 | 28,704 | 28,704 | 28,704 | 1 | 35.88 |
| 2010-11-18 | 28,704 | 28,704 | 28,704 | 28,704 | 6 | 35.88 |
| 2010-11-17 | 28,704 | 28,704 | 28,704 | 28,704 | 10 | 35.88 |
| 2010-11-16 | 29,104 | 29,104 | 29,104 | 29,104 | 1 | 36.38 |
| 2010-11-15 | 29,504 | 29,504 | 29,504 | 29,504 | 2 | 36.88 |
| 2010-11-12 | 29,000 | 29,000 | 29,000 | 29,000 | 5 | 36.25 |
| 2010-11-11 | 30,448 | 30,448 | 30,448 | 30,448 | 3 | 38.06 |
| 2010-11-10 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 36.25 |
| 2010-11-08 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 36.25 |
| 2010-10-20 | 28,504 | 28,504 | 28,504 | 28,504 | 2 | 35.63 |
| 2010-10-19 | 28,104 | 28,104 | 28,104 | 28,104 | 1 | 35.13 |
| 2010-10-18 | 28,600 | 28,600 | 28,600 | 28,600 | 1 | 35.75 |
| 2010-10-14 | 30,904 | 31,000 | 30,904 | 31,000 | 5 | 38.75 |
| 2010-10-13 | 30,904 | 30,904 | 30,904 | 30,904 | 2 | 38.63 |
| 2010-10-12 | 29,400 | 29,400 | 29,400 | 29,400 | 1 | 36.75 |
| 2010-10-07 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 35 |
| 2010-10-06 | 26,512 | 26,512 | 26,512 | 26,512 | 5 | 33.14 |
| 2010-10-05 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 35 |
| 2010-10-04 | 29,000 | 29,000 | 29,000 | 29,000 | 6 | 36.25 |
| 2010-09-30 | 29,504 | 29,504 | 29,504 | 29,504 | 2 | 36.88 |
| 2010-09-28 | 29,504 | 29,504 | 29,504 | 29,504 | 4 | 36.88 |
| 2010-09-24 | 29,504 | 29,504 | 29,504 | 29,504 | 3 | 36.88 |
| 2010-09-17 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 37.50 |
| 2010-09-16 | 30,904 | 30,904 | 30,904 | 30,904 | 3 | 38.63 |
| 2010-09-09 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 35 |
| 2010-09-08 | 28,504 | 28,504 | 28,504 | 28,504 | 4 | 35.63 |
| 2010-09-01 | 27,504 | 27,504 | 27,504 | 27,504 | 1 | 34.38 |
| 2010-08-31 | 27,504 | 27,504 | 27,504 | 27,504 | 1 | 34.38 |
| 2010-08-25 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 37.50 |
| 2010-08-24 | 28,600 | 28,600 | 28,600 | 28,600 | 1 | 35.75 |
| 2010-08-23 | 28,600 | 28,600 | 28,600 | 28,600 | 1 | 35.75 |
| 2010-08-18 | 30,104 | 30,104 | 30,104 | 30,104 | 1 | 37.63 |
| 2010-08-13 | 33,000 | 33,000 | 30,048 | 30,048 | 2 | 37.56 |
| 2010-08-12 | 33,000 | 33,000 | 33,000 | 33,000 | 8 | 41.25 |
| 2010-08-11 | 32,600 | 32,704 | 32,504 | 32,704 | 11 | 40.88 |
| 2010-08-10 | 31,904 | 31,904 | 31,904 | 31,904 | 2 | 39.88 |
| 2010-08-09 | 32,504 | 32,504 | 31,904 | 31,904 | 4 | 39.88 |
| 2010-08-04 | 32,504 | 32,504 | 32,504 | 32,504 | 1 | 40.63 |
| 2010-07-30 | 30,000 | 32,800 | 30,000 | 32,800 | 6 | 41 |
| 2010-07-29 | 28,600 | 30,800 | 28,600 | 28,904 | 8 | 36.13 |
| 2010-07-22 | 28,904 | 29,104 | 28,904 | 29,104 | 2 | 36.38 |
| 2010-07-21 | 30,352 | 30,800 | 30,104 | 30,104 | 7 | 37.63 |
| 2010-07-20 | 30,352 | 30,352 | 30,352 | 30,352 | 7 | 37.94 |
| 2010-07-16 | 30,200 | 31,048 | 28,152 | 28,152 | 10 | 35.19 |
| 2010-07-15 | 28,704 | 28,704 | 28,704 | 28,704 | 2 | 35.88 |
| 2010-07-14 | 30,400 | 32,504 | 30,400 | 32,504 | 4 | 40.63 |
| 2010-07-13 | 30,352 | 30,352 | 30,352 | 30,352 | 3 | 37.94 |
| 2010-07-12 | 30,352 | 30,352 | 30,352 | 30,352 | 3 | 37.94 |
| 2010-07-09 | 28,904 | 28,904 | 28,904 | 28,904 | 2 | 36.13 |
| 2010-07-07 | 31,504 | 31,504 | 31,504 | 31,504 | 3 | 39.38 |
| 2010-06-30 | 30,000 | 30,000 | 30,000 | 30,000 | 7 | 37.50 |
| 2010-06-29 | 31,000 | 31,000 | 31,000 | 31,000 | 15 | 38.75 |
| 2010-06-28 | 31,000 | 31,000 | 31,000 | 31,000 | 3 | 38.75 |
| 2010-06-25 | 28,704 | 30,504 | 28,704 | 30,504 | 7 | 38.13 |
| 2010-06-24 | 30,000 | 30,400 | 30,000 | 30,400 | 10 | 38 |
| 2010-06-23 | 30,000 | 30,000 | 30,000 | 30,000 | 7 | 37.50 |
| 2010-06-22 | 32,000 | 32,000 | 30,600 | 30,600 | 4 | 38.25 |
| 2010-06-21 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 40 |
| 2010-06-18 | 32,000 | 32,000 | 32,000 | 32,000 | 8 | 40 |
| 2010-06-17 | 31,000 | 31,000 | 31,000 | 31,000 | 3 | 38.75 |
| 2010-06-16 | 30,104 | 30,104 | 30,104 | 30,104 | 2 | 37.63 |
| 2010-06-15 | 31,000 | 31,000 | 31,000 | 31,000 | 2 | 38.75 |
| 2010-06-14 | 33,104 | 33,104 | 33,104 | 33,104 | 2 | 41.38 |
| 2010-06-11 | 31,504 | 31,504 | 31,504 | 31,504 | 1 | 39.38 |
| 2010-05-31 | 33,000 | 33,000 | 30,000 | 30,000 | 9 | 37.50 |
| 2010-05-28 | 30,304 | 30,304 | 30,304 | 30,304 | 1 | 37.88 |
| 2010-05-25 | 31,000 | 32,400 | 31,000 | 32,400 | 10 | 40.50 |
| 2010-05-20 | 32,400 | 32,400 | 32,400 | 32,400 | 1 | 40.50 |
| 2010-05-18 | 32,504 | 32,504 | 32,504 | 32,504 | 1 | 40.63 |
| 2010-05-13 | 34,304 | 34,304 | 34,304 | 34,304 | 2 | 42.88 |
| 2010-05-12 | 35,000 | 35,000 | 35,000 | 35,000 | 3 | 43.75 |
| 2010-05-11 | 34,704 | 34,704 | 34,704 | 34,704 | 1 | 43.38 |
| 2010-05-10 | 31,304 | 31,304 | 31,304 | 31,304 | 1 | 39.13 |
| 2010-05-06 | 35,504 | 35,504 | 35,504 | 35,504 | 1 | 44.38 |
| 2010-04-30 | 35,504 | 35,504 | 34,504 | 35,504 | 10 | 44.38 |
| 2010-04-28 | 32,104 | 34,800 | 32,000 | 34,800 | 13 | 43.50 |
| 2010-04-23 | 34,800 | 34,800 | 34,800 | 34,800 | 5 | 43.50 |
| 2010-04-22 | 31,000 | 31,800 | 31,000 | 31,800 | 5 | 39.75 |
| 2010-04-20 | 30,504 | 31,704 | 30,504 | 31,704 | 3 | 39.63 |
| 2010-04-19 | 34,000 | 34,000 | 34,000 | 34,000 | 2 | 42.50 |
| 2010-04-16 | 30,000 | 31,504 | 30,000 | 31,504 | 4 | 39.38 |
| 2010-04-14 | 30,504 | 31,000 | 29,800 | 29,800 | 11 | 37.25 |
| 2010-04-13 | 29,600 | 30,104 | 29,600 | 30,000 | 15 | 37.50 |
| 2010-04-12 | 29,992 | 30,000 | 29,992 | 30,000 | 4 | 37.50 |
| 2010-04-06 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 37.50 |
| 2010-04-05 | 29,904 | 30,000 | 29,888 | 30,000 | 26 | 37.50 |
| 2010-04-02 | 27,000 | 29,904 | 27,000 | 29,904 | 10 | 37.38 |
| 2010-04-01 | 27,504 | 27,504 | 27,504 | 27,504 | 20 | 34.38 |
| 2010-03-31 | 28,000 | 28,000 | 27,200 | 28,000 | 15 | 35 |
| 2010-03-30 | 28,704 | 28,704 | 28,200 | 28,200 | 9 | 35.25 |
| 2010-03-29 | 28,704 | 28,704 | 28,704 | 28,704 | 4 | 35.88 |
| 2010-03-25 | 29,000 | 29,000 | 28,712 | 28,712 | 3 | 35.89 |
| 2010-03-24 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 36.25 |
| 2010-03-18 | 30,000 | 30,000 | 30,000 | 30,000 | 16 | 37.50 |
| 2010-03-17 | 29,304 | 29,304 | 29,304 | 29,304 | 3 | 36.63 |
| 2010-03-15 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 36.25 |
| 2010-03-11 | 30,000 | 30,000 | 29,000 | 29,000 | 5 | 36.25 |
| 2010-03-10 | 29,504 | 29,504 | 29,504 | 29,504 | 2 | 36.88 |
| 2010-03-09 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 37.50 |
| 2010-03-08 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 37.50 |
| 2010-03-03 | 29,000 | 29,000 | 29,000 | 29,000 | 6 | 36.25 |
| 2010-03-01 | 28,000 | 28,000 | 28,000 | 28,000 | 3 | 35 |
| 2010-02-24 | 27,904 | 27,904 | 27,904 | 27,904 | 4 | 34.88 |
| 2010-02-19 | 31,504 | 31,504 | 31,504 | 31,504 | 1 | 39.38 |
| 2010-02-18 | 31,000 | 31,000 | 31,000 | 31,000 | 5 | 38.75 |
| 2010-02-17 | 30,504 | 30,504 | 30,504 | 30,504 | 3 | 38.13 |
| 2010-02-16 | 29,904 | 29,904 | 29,904 | 29,904 | 2 | 37.38 |
| 2010-02-15 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 38.75 |
| 2010-02-12 | 31,504 | 31,504 | 31,504 | 31,504 | 3 | 39.38 |
| 2010-02-09 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 37.50 |
| 2010-02-08 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 37.50 |
| 2010-02-04 | 27,128 | 31,000 | 27,128 | 30,000 | 6 | 37.50 |
| 2010-02-03 | 29,704 | 29,904 | 29,704 | 29,904 | 5 | 37.38 |
| 2010-02-02 | 29,800 | 29,800 | 29,800 | 29,800 | 3 | 37.25 |
| 2010-02-01 | 26,952 | 29,448 | 26,952 | 29,448 | 3 | 36.81 |
| 2010-01-29 | 26,808 | 26,808 | 26,808 | 26,808 | 1 | 33.51 |
| 2010-01-22 | 27,304 | 27,304 | 27,304 | 27,304 | 7 | 34.13 |
| 2010-01-21 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 37.50 |
| 2010-01-13 | 27,472 | 27,472 | 26,504 | 26,600 | 7 | 33.25 |
| 2010-01-12 | 27,200 | 27,200 | 27,200 | 27,200 | 13 | 34 |
| 2010-01-07 | 31,104 | 31,104 | 31,104 | 31,104 | 1 | 38.88 |
| 2010-01-06 | 27,904 | 27,904 | 27,904 | 27,904 | 2 | 34.88 |
| 2010-01-04 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 40 |
分割・併合履歴 ： [2013-11-27]1株→4株 [2013-02-26]1株→200株
