3440 日創プロニティ(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 50,800 | 50,800 | 50,104 | 50,104 | 4 | 62.63 |
| 2011-12-29 | 51,200 | 51,200 | 51,200 | 51,200 | 1 | 64 |
| 2011-12-22 | 49,304 | 56,104 | 49,304 | 56,104 | 9 | 70.13 |
| 2011-12-21 | 49,800 | 49,800 | 49,104 | 49,104 | 3 | 61.38 |
| 2011-12-20 | 54,704 | 54,704 | 50,000 | 50,000 | 15 | 62.50 |
| 2011-12-16 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 75 |
| 2011-12-15 | 56,200 | 60,504 | 56,200 | 60,000 | 10 | 75 |
| 2011-12-14 | 58,904 | 58,904 | 54,200 | 55,200 | 5 | 69 |
| 2011-12-13 | 56,000 | 60,000 | 56,000 | 60,000 | 5 | 75 |
| 2011-12-12 | 65,504 | 65,504 | 62,000 | 62,000 | 9 | 77.50 |
| 2011-12-09 | 53,400 | 62,504 | 53,400 | 62,504 | 24 | 78.13 |
| 2011-12-08 | 49,704 | 55,304 | 49,704 | 52,504 | 17 | 65.63 |
| 2011-12-07 | 48,304 | 48,304 | 48,304 | 48,304 | 3 | 60.38 |
| 2011-12-06 | 49,000 | 50,000 | 49,000 | 50,000 | 3 | 62.50 |
| 2011-12-05 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 63.75 |
| 2011-12-02 | 49,952 | 50,600 | 49,952 | 50,600 | 4 | 63.25 |
| 2011-12-01 | 45,648 | 48,848 | 45,648 | 48,848 | 14 | 61.06 |
| 2011-11-30 | 41,848 | 41,848 | 41,848 | 41,848 | 5 | 52.31 |
| 2011-11-28 | 43,600 | 43,600 | 43,600 | 43,600 | 2 | 54.50 |
| 2011-11-24 | 42,200 | 42,200 | 41,800 | 41,800 | 4 | 52.25 |
| 2011-11-22 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 56.25 |
| 2011-11-18 | 46,000 | 46,800 | 46,000 | 46,800 | 4 | 58.50 |
| 2011-11-17 | 45,000 | 45,000 | 45,000 | 45,000 | 5 | 56.25 |
| 2011-11-16 | 46,000 | 46,000 | 46,000 | 46,000 | 10 | 57.50 |
| 2011-11-14 | 50,504 | 50,504 | 50,504 | 50,504 | 1 | 63.13 |
| 2011-11-11 | 52,504 | 52,504 | 52,504 | 52,504 | 2 | 65.63 |
| 2011-11-10 | 50,000 | 50,000 | 49,600 | 50,000 | 6 | 62.50 |
| 2011-11-09 | 51,000 | 51,000 | 50,000 | 50,000 | 4 | 62.50 |
| 2011-11-08 | 58,800 | 58,800 | 56,000 | 56,000 | 5 | 70 |
| 2011-11-07 | 59,704 | 59,704 | 59,704 | 59,704 | 1 | 74.63 |
| 2011-11-04 | 58,000 | 60,000 | 57,000 | 60,000 | 3 | 75 |
| 2011-10-26 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 77.50 |
| 2011-10-19 | 64,704 | 64,704 | 64,704 | 64,704 | 1 | 80.88 |
| 2011-10-17 | 65,504 | 65,504 | 64,504 | 64,504 | 15 | 80.63 |
| 2011-10-14 | 68,600 | 68,600 | 68,000 | 68,000 | 3 | 85 |
| 2011-10-13 | 66,504 | 68,504 | 66,504 | 68,504 | 4 | 85.63 |
| 2011-10-12 | 66,600 | 66,600 | 66,104 | 66,104 | 3 | 82.63 |
| 2011-10-11 | 68,600 | 68,600 | 68,600 | 68,600 | 3 | 85.75 |
| 2011-10-07 | 70,000 | 72,504 | 68,504 | 68,504 | 14 | 85.63 |
| 2011-10-03 | 69,600 | 69,600 | 69,600 | 69,600 | 1 | 87 |
| 2011-09-29 | 68,504 | 69,504 | 68,504 | 69,504 | 4 | 86.88 |
| 2011-09-28 | 66,104 | 66,504 | 66,000 | 66,504 | 15 | 83.13 |
| 2011-09-27 | 66,200 | 66,200 | 65,200 | 65,200 | 7 | 81.50 |
| 2011-09-22 | 66,104 | 68,200 | 66,104 | 68,200 | 4 | 85.25 |
| 2011-09-20 | 67,504 | 69,000 | 67,504 | 69,000 | 3 | 86.25 |
| 2011-09-14 | 66,000 | 67,504 | 66,000 | 67,504 | 5 | 84.38 |
| 2011-09-13 | 66,200 | 66,200 | 65,000 | 65,000 | 6 | 81.25 |
| 2011-09-12 | 69,000 | 70,000 | 67,200 | 68,104 | 8 | 85.13 |
| 2011-09-09 | 70,504 | 70,504 | 70,504 | 70,504 | 12 | 88.13 |
| 2011-09-07 | 70,504 | 70,504 | 70,000 | 70,000 | 3 | 87.50 |
| 2011-09-06 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 91.25 |
| 2011-09-05 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 91.25 |
| 2011-09-01 | 72,000 | 73,000 | 71,000 | 73,000 | 4 | 91.25 |
| 2011-08-31 | 73,000 | 73,000 | 73,000 | 73,000 | 2 | 91.25 |
| 2011-08-30 | 74,504 | 75,504 | 73,000 | 73,000 | 3 | 91.25 |
| 2011-08-29 | 74,400 | 74,400 | 74,400 | 74,400 | 2 | 93 |
| 2011-08-26 | 72,000 | 73,504 | 72,000 | 73,504 | 2 | 91.88 |
| 2011-08-25 | 70,000 | 70,104 | 70,000 | 70,000 | 5 | 87.50 |
| 2011-08-24 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 87.50 |
| 2011-08-23 | 70,000 | 70,000 | 67,504 | 67,504 | 10 | 84.38 |
| 2011-08-22 | 75,104 | 75,104 | 70,104 | 71,000 | 10 | 88.75 |
| 2011-08-19 | 76,104 | 79,104 | 75,104 | 75,104 | 14 | 93.88 |
| 2011-08-17 | 78,000 | 79,904 | 77,800 | 79,904 | 7 | 99.88 |
| 2011-08-16 | 80,000 | 80,000 | 78,000 | 78,000 | 8 | 97.50 |
| 2011-08-15 | 80,000 | 80,000 | 78,600 | 80,000 | 4 | 100 |
| 2011-08-12 | 81,000 | 81,000 | 78,600 | 78,600 | 8 | 98.25 |
| 2011-08-11 | 87,000 | 87,000 | 80,000 | 80,000 | 19 | 100 |
| 2011-08-10 | 82,504 | 87,000 | 82,504 | 87,000 | 35 | 108.75 |
| 2011-08-09 | 73,000 | 73,000 | 70,000 | 71,000 | 16 | 88.75 |
| 2011-08-08 | 77,104 | 77,104 | 75,504 | 75,504 | 8 | 94.38 |
| 2011-08-05 | 85,104 | 85,104 | 79,000 | 79,000 | 14 | 98.75 |
| 2011-08-04 | 85,304 | 85,304 | 85,304 | 85,304 | 1 | 106.63 |
| 2011-08-03 | 88,904 | 88,904 | 85,104 | 85,104 | 3 | 106.38 |
| 2011-08-02 | 89,504 | 89,504 | 89,504 | 89,504 | 1 | 111.88 |
| 2011-08-01 | 85,000 | 86,504 | 85,000 | 86,504 | 5 | 108.13 |
| 2011-07-29 | 86,104 | 86,104 | 85,104 | 85,504 | 7 | 106.88 |
| 2011-07-28 | 87,104 | 89,704 | 85,200 | 88,904 | 12 | 111.13 |
| 2011-07-27 | 90,504 | 92,000 | 87,504 | 87,504 | 4 | 109.38 |
| 2011-07-26 | 88,000 | 88,800 | 87,000 | 88,800 | 12 | 111 |
| 2011-07-25 | 88,800 | 88,800 | 88,704 | 88,704 | 3 | 110.88 |
| 2011-07-22 | 87,600 | 88,000 | 87,000 | 87,000 | 11 | 108.75 |
| 2011-07-21 | 90,600 | 90,600 | 87,600 | 87,600 | 4 | 109.50 |
| 2011-07-20 | 87,200 | 89,000 | 86,904 | 87,600 | 16 | 109.50 |
| 2011-07-19 | 87,600 | 87,600 | 87,104 | 87,200 | 6 | 109 |
| 2011-07-15 | 90,504 | 90,504 | 89,000 | 89,200 | 11 | 111.50 |
| 2011-07-14 | 93,000 | 93,000 | 90,000 | 93,000 | 12 | 116.25 |
| 2011-07-13 | 90,000 | 91,504 | 88,800 | 91,000 | 24 | 113.75 |
| 2011-07-12 | 93,400 | 93,904 | 89,104 | 91,904 | 26 | 114.88 |
| 2011-07-11 | 92,504 | 97,000 | 91,504 | 95,000 | 88 | 118.75 |
| 2011-07-08 | 109,000 | 112,000 | 104,504 | 112,000 | 22 | 140 |
| 2011-07-07 | 103,000 | 109,000 | 101,000 | 109,000 | 26 | 136.25 |
| 2011-07-06 | 98,704 | 102,000 | 98,200 | 102,000 | 21 | 127.50 |
| 2011-07-05 | 95,000 | 96,504 | 93,104 | 93,104 | 11 | 116.38 |
| 2011-07-04 | 96,000 | 97,504 | 93,904 | 95,000 | 15 | 118.75 |
| 2011-07-01 | 96,904 | 97,000 | 95,000 | 95,000 | 5 | 118.75 |
| 2011-06-30 | 97,000 | 99,800 | 94,000 | 96,904 | 10 | 121.13 |
| 2011-06-29 | 94,904 | 99,800 | 94,904 | 97,000 | 13 | 121.25 |
| 2011-06-28 | 90,000 | 94,600 | 90,000 | 93,904 | 10 | 117.38 |
| 2011-06-27 | 88,000 | 90,504 | 87,504 | 90,000 | 20 | 112.50 |
| 2011-06-24 | 86,000 | 88,000 | 86,000 | 88,000 | 6 | 110 |
| 2011-06-23 | 83,000 | 85,000 | 81,000 | 85,000 | 15 | 106.25 |
| 2011-06-22 | 83,000 | 83,000 | 83,000 | 83,000 | 4 | 103.75 |
| 2011-06-21 | 83,304 | 89,200 | 81,000 | 84,304 | 34 | 105.38 |
| 2011-06-20 | 88,504 | 88,504 | 81,504 | 86,000 | 35 | 107.50 |
| 2011-06-17 | 95,200 | 95,200 | 91,504 | 91,504 | 5 | 114.38 |
| 2011-06-16 | 95,000 | 95,000 | 92,200 | 92,200 | 5 | 115.25 |
| 2011-06-15 | 100,000 | 100,000 | 94,504 | 95,000 | 24 | 118.75 |
| 2011-06-14 | 99,104 | 100,000 | 99,104 | 100,000 | 4 | 125 |
| 2011-06-13 | 106,000 | 106,000 | 95,904 | 96,104 | 22 | 120.13 |
| 2011-06-10 | 103,504 | 103,904 | 103,000 | 103,000 | 13 | 128.75 |
| 2011-06-09 | 105,904 | 105,904 | 99,000 | 99,000 | 8 | 123.75 |
| 2011-06-08 | 110,304 | 114,800 | 99,904 | 104,400 | 47 | 130.50 |
| 2011-06-07 | 94,000 | 101,000 | 94,000 | 99,800 | 11 | 124.75 |
| 2011-06-06 | 97,504 | 97,504 | 92,104 | 92,104 | 8 | 115.13 |
| 2011-06-03 | 96,000 | 99,000 | 95,904 | 97,504 | 11 | 121.88 |
| 2011-06-02 | 98,000 | 98,000 | 94,704 | 95,000 | 4 | 118.75 |
| 2011-06-01 | 95,504 | 98,104 | 93,904 | 97,904 | 11 | 122.38 |
| 2011-05-31 | 97,504 | 100,400 | 94,000 | 95,104 | 18 | 118.88 |
| 2011-05-30 | 88,504 | 103,400 | 88,000 | 102,000 | 32 | 127.50 |
| 2011-05-27 | 92,504 | 92,504 | 86,200 | 88,504 | 17 | 110.63 |
| 2011-05-26 | 91,504 | 95,000 | 86,000 | 95,000 | 30 | 118.75 |
| 2011-05-25 | 106,000 | 106,000 | 91,000 | 91,000 | 38 | 113.75 |
| 2011-05-24 | 110,000 | 111,000 | 106,600 | 109,000 | 20 | 136.25 |
| 2011-05-23 | 108,000 | 117,704 | 108,000 | 117,600 | 11 | 147 |
| 2011-05-20 | 111,400 | 114,000 | 105,104 | 107,000 | 43 | 133.75 |
| 2011-05-19 | 118,600 | 119,904 | 110,104 | 117,400 | 38 | 146.75 |
| 2011-05-18 | 124,504 | 125,000 | 113,504 | 121,600 | 27 | 152 |
| 2011-05-17 | 124,904 | 131,504 | 123,000 | 123,000 | 30 | 153.75 |
| 2011-05-16 | 123,000 | 135,000 | 121,504 | 133,904 | 24 | 167.38 |
| 2011-05-13 | 132,000 | 132,504 | 124,000 | 129,000 | 33 | 161.25 |
| 2011-05-12 | 132,104 | 136,000 | 126,504 | 130,000 | 42 | 162.50 |
| 2011-05-11 | 139,000 | 148,000 | 132,600 | 139,000 | 82 | 173.75 |
| 2011-05-10 | 148,104 | 149,304 | 126,000 | 142,000 | 154 | 177.50 |
| 2011-05-09 | 129,704 | 139,904 | 121,000 | 121,104 | 119 | 151.38 |
| 2011-05-06 | 105,000 | 130,000 | 102,000 | 128,800 | 86 | 161 |
| 2011-05-02 | 105,200 | 110,000 | 96,304 | 102,000 | 62 | 127.50 |
| 2011-04-28 | 120,000 | 127,504 | 116,000 | 116,000 | 94 | 145 |
| 2011-04-27 | 116,000 | 143,000 | 115,000 | 135,000 | 179 | 168.75 |
| 2011-04-26 | 106,904 | 117,000 | 96,000 | 113,000 | 93 | 141.25 |
| 2011-04-25 | 106,904 | 106,904 | 106,904 | 106,904 | 42 | 133.63 |
| 2011-04-22 | 105,000 | 105,000 | 86,600 | 91,904 | 97 | 114.88 |
| 2011-04-21 | 133,504 | 133,504 | 105,000 | 105,200 | 193 | 131.50 |
| 2011-04-20 | 94,000 | 109,504 | 94,000 | 109,504 | 118 | 136.88 |
| 2011-04-19 | 87,000 | 94,504 | 85,400 | 94,504 | 101 | 118.13 |
| 2011-04-18 | 75,000 | 79,504 | 75,000 | 79,504 | 38 | 99.38 |
| 2011-04-15 | 69,504 | 69,504 | 69,504 | 69,504 | 10 | 86.88 |
| 2011-04-14 | 65,304 | 67,504 | 65,304 | 67,504 | 7 | 84.38 |
| 2011-04-13 | 65,000 | 65,000 | 61,504 | 61,504 | 20 | 76.88 |
| 2011-04-12 | 70,000 | 72,000 | 70,000 | 72,000 | 14 | 90 |
| 2011-04-11 | 67,904 | 70,000 | 65,000 | 70,000 | 32 | 87.50 |
| 2011-04-08 | 58,000 | 60,000 | 58,000 | 60,000 | 2 | 75 |
| 2011-04-06 | 59,600 | 60,000 | 59,600 | 59,800 | 11 | 74.75 |
| 2011-04-04 | 53,000 | 53,000 | 51,600 | 51,600 | 8 | 64.50 |
| 2011-03-31 | 55,504 | 55,504 | 55,504 | 55,504 | 1 | 69.38 |
| 2011-03-30 | 53,504 | 55,504 | 53,504 | 55,504 | 11 | 69.38 |
| 2011-03-29 | 55,000 | 55,000 | 50,504 | 50,504 | 8 | 63.13 |
| 2011-03-28 | 50,400 | 53,000 | 50,400 | 53,000 | 16 | 66.25 |
| 2011-03-25 | 43,000 | 46,000 | 43,000 | 46,000 | 4 | 57.50 |
| 2011-03-24 | 42,904 | 42,904 | 42,904 | 42,904 | 1 | 53.63 |
| 2011-03-22 | 41,504 | 41,504 | 41,504 | 41,504 | 1 | 51.88 |
| 2011-03-11 | 42,904 | 42,904 | 42,904 | 42,904 | 1 | 53.63 |
| 2011-03-10 | 41,000 | 45,000 | 41,000 | 45,000 | 7 | 56.25 |
| 2011-03-03 | 39,904 | 39,904 | 39,904 | 39,904 | 1 | 49.88 |
| 2011-03-02 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 52.50 |
| 2011-03-01 | 39,904 | 43,400 | 39,200 | 43,400 | 10 | 54.25 |
| 2011-02-24 | 39,504 | 39,904 | 38,800 | 39,904 | 5 | 49.88 |
| 2011-02-23 | 39,504 | 39,504 | 38,152 | 38,152 | 2 | 47.69 |
| 2011-02-22 | 38,104 | 38,104 | 38,104 | 38,104 | 9 | 47.63 |
| 2011-02-21 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 47.50 |
| 2011-02-18 | 37,800 | 37,800 | 37,800 | 37,800 | 5 | 47.25 |
| 2011-02-16 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 52.50 |
| 2011-02-15 | 42,000 | 42,000 | 42,000 | 42,000 | 9 | 52.50 |
| 2011-02-14 | 38,904 | 40,000 | 38,904 | 40,000 | 17 | 50 |
| 2011-02-10 | 37,504 | 37,504 | 37,504 | 37,504 | 4 | 46.88 |
| 2011-02-09 | 34,000 | 34,000 | 34,000 | 34,000 | 7 | 42.50 |
| 2011-02-08 | 34,000 | 34,000 | 34,000 | 34,000 | 6 | 42.50 |
| 2011-02-07 | 34,000 | 34,000 | 34,000 | 34,000 | 7 | 42.50 |
| 2011-02-04 | 34,000 | 34,104 | 34,000 | 34,104 | 5 | 42.63 |
| 2011-02-03 | 33,304 | 34,000 | 33,304 | 34,000 | 4 | 42.50 |
| 2011-02-02 | 34,000 | 34,048 | 33,352 | 34,048 | 15 | 42.56 |
| 2011-01-26 | 33,200 | 33,200 | 33,000 | 33,000 | 3 | 41.25 |
| 2011-01-25 | 33,304 | 34,000 | 33,304 | 33,904 | 5 | 42.38 |
| 2011-01-24 | 34,000 | 34,000 | 34,000 | 34,000 | 10 | 42.50 |
| 2011-01-21 | 32,504 | 33,200 | 32,504 | 33,200 | 2 | 41.50 |
| 2011-01-14 | 33,200 | 33,200 | 32,152 | 32,152 | 2 | 40.19 |
| 2011-01-13 | 32,200 | 32,200 | 32,200 | 32,200 | 1 | 40.25 |
| 2011-01-11 | 33,600 | 33,600 | 33,600 | 33,600 | 3 | 42 |
| 2011-01-07 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 40 |
| 2011-01-06 | 31,504 | 31,504 | 31,304 | 31,304 | 2 | 39.13 |
分割・併合履歴 ： [2013-11-27]1株→4株 [2013-02-26]1株→200株
