3440 日創プロニティ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28460,000496,000453,000474,504237593.13
2012-12-27445,504456,000427,000450,00048562.50
2012-12-26491,000491,000440,504459,504111574.38
2012-12-25494,000515,000472,000484,000229605
2012-12-21426,000463,000426,000452,000181565
2012-12-20442,000456,000407,000425,000240531.25
2012-12-19508,000550,000445,000477,000312596.25
2012-12-18456,000498,000445,000498,000243622.50
2012-12-17382,000428,000368,000428,000372535
2012-12-14333,000367,000326,000358,000220447.50
2012-12-13305,504306,504293,000305,00074381.25
2012-12-12313,000313,000295,000308,00054385
2012-12-11298,600320,000285,000308,504109385.63
2012-12-10333,000349,000305,000310,000193387.50
2012-12-07403,000404,000336,000368,000239460
2012-12-06378,000378,000353,000368,00068460
2012-12-05365,000390,000331,000390,000210487.50
2012-12-04371,000412,000356,000400,000201500
2012-12-03317,000343,000310,000343,000174428.75
2012-11-30269,504294,000269,504293,000181366.25
2012-11-29232,000275,000232,000265,000142331.25
2012-11-28220,000243,000220,000227,000126283.75
2012-11-27200,000224,504195,000218,000103272.50
2012-11-26202,000213,504188,000208,000212260
2012-11-22168,000179,104165,000174,00025217.50
2012-11-21163,304165,000161,000165,00026206.25
2012-11-20164,904167,000162,000162,00024202.50
2012-11-19169,200169,200164,600167,00029208.75
2012-11-16174,104175,000166,504171,50434214.38
2012-11-15169,104174,104164,704171,00064213.75
2012-11-14165,200172,000163,000165,10441206.38
2012-11-13170,000170,000163,000165,20042206.50
2012-11-12167,904174,904167,904170,50436213.13
2012-11-09168,104175,904164,000175,90450219.88
2012-11-08174,000175,000166,000175,00060218.75
2012-11-07190,304192,904169,000177,000196221.25
2012-11-06162,304174,304158,304174,30487217.88
2012-11-05146,704146,800143,800144,30417180.38
2012-11-02139,800146,800138,000146,80030183.50
2012-11-01138,000142,600135,000140,00039175
2012-10-31130,800142,304130,000139,10477173.88
2012-10-30135,104135,104128,704132,90479166.13
2012-10-29144,000144,000132,000136,00091170
2012-10-26148,800150,000144,000145,00057181.25
2012-10-25151,904152,704143,000149,50451186.88
2012-10-24147,704154,800145,104150,90489188.63
2012-10-23144,704154,000131,904147,90489184.88
2012-10-22177,504177,504141,504141,704434177.13
2012-10-19180,200183,904175,104181,50461226.88
2012-10-18187,000188,000180,000185,90484232.38
2012-10-17192,200192,200180,000191,00045238.75
2012-10-16188,000198,000184,000198,00095247.50
2012-10-15200,000202,000181,200184,000138230
2012-10-12213,000221,000205,000220,00042275
2012-10-11216,000230,000206,000213,00084266.25
2012-10-10255,904255,904221,000230,000199287.50
2012-10-09225,904225,904201,000225,90478282.38
2012-10-05210,000226,000200,000225,904128282.38
2012-10-04193,904207,000180,000207,000139258.75
2012-10-03210,000210,000185,000197,904153247.38
2012-10-02233,000246,504208,000219,000113273.75
2012-10-01230,000268,000230,000243,000144303.75
2012-09-28219,000239,504205,000235,000154293.75
2012-09-27229,904268,000203,504229,000242286.25
2012-09-26297,000297,000217,000224,904502281.13
2012-09-25242,000267,000242,000267,000309333.75
2012-09-24179,000217,000179,000217,000269271.25
2012-09-21201,504201,504164,000177,000422221.25
2012-09-20131,504161,504126,504161,504251201.88
2012-09-19125,800131,904116,104131,504177164.38
2012-09-18107,200129,000101,504110,800131138.50
2012-09-1498,000112,40095,704107,10441133.88
2012-09-13110,000110,00097,60099,50459124.38
2012-09-12107,504114,000103,200111,800133139.75
2012-09-1189,704104,50489,704104,50478130.63
2012-09-1085,00093,50485,00089,50422111.88
2012-09-0778,90485,00078,90485,0007106.25
2012-09-0680,90486,40080,40080,40023100.50
2012-09-0481,00081,00081,00081,0001101.25
2012-09-0381,30482,40080,00080,0003100
2012-08-3175,10481,50475,10481,5045101.88
2012-08-3077,40082,00077,40082,00014102.50
2012-08-2873,70473,70472,90472,904491.13
2012-08-2773,00073,50473,00073,504291.88
2012-08-2475,90475,90475,90475,904194.88
2012-08-2381,90481,90481,90481,9041102.38
2012-08-2281,80081,80081,80081,8001102.25
2012-08-2081,00081,50481,00081,5044101.88
2012-08-1778,80078,80078,80078,800198.50
2012-08-1681,30481,30478,30478,304397.88
2012-08-1580,00081,00080,00080,00011100
2012-08-1478,80079,00076,00079,000698.75
2012-08-1375,00078,80075,00078,800398.50
2012-08-1078,00078,00078,00078,000197.50
2012-08-0976,90480,00076,80080,0008100
2012-08-0872,50476,90472,20076,9041196.13
2012-08-0775,40075,40072,50472,504990.63
2012-08-0675,50475,50475,50475,504194.38
2012-08-0374,00076,50474,00076,5041195.63
2012-08-0271,50471,50471,50471,504389.38
2012-08-0171,50477,50471,50477,504396.88
2012-07-3170,50476,00070,50476,000395
2012-07-3076,50476,50476,50476,504195.63
2012-07-2769,00075,50468,00075,0001093.75
2012-07-2667,50468,20067,50468,0001085
2012-07-2568,50468,50468,50468,504285.63
2012-07-2470,50471,00067,90468,5041985.63
2012-07-2373,30473,30472,00072,0001590
2012-07-2074,10474,80072,50474,800993.50
2012-07-1980,00080,00075,60075,6002294.50
2012-07-1880,00080,00080,00080,0001100
2012-07-1780,20081,90479,80081,9044102.38
2012-07-1379,20080,00079,20080,0004100
2012-07-1282,00082,00079,50479,504299.38
2012-07-1182,80082,80082,80082,8001103.50
2012-07-1080,00080,30479,80079,8001099.75
2012-07-0983,10483,10479,50479,5041599.38
2012-07-0690,40092,00090,40090,4006113
2012-07-0588,60092,00087,90490,50415113.13
2012-07-0483,00088,80082,00088,80023111
2012-07-0380,00082,10480,00082,1049102.63
2012-07-0277,00079,50475,00079,5041099.38
2012-06-2981,80082,00081,00081,5045101.88
2012-06-2882,00082,00079,00081,80030102.25
2012-06-2777,10482,50477,00082,50411103.13
2012-06-2672,00082,00072,00074,1041392.63
2012-06-2574,00074,50470,60072,0001790
2012-06-2273,10474,00072,10474,000892.50
2012-06-2180,50480,50476,10476,104495.13
2012-06-2080,50483,00080,50483,0006103.75
2012-06-1974,50477,50474,50477,504396.88
2012-06-1874,50476,00070,50472,5041590.63
2012-06-1578,40078,40073,50473,7042492.13
2012-06-1481,50484,50478,60084,40020105.50
2012-06-1390,00090,00084,50484,50413105.63
2012-06-1290,80094,00087,00087,00031108.75
2012-06-1196,000100,00088,50496,80046121
2012-06-08105,000107,50498,000100,00023125
2012-06-07120,104125,000100,504106,50485133.13
2012-06-0697,504114,00097,104114,000123142.50
2012-06-05120,000120,00098,10499,000121123.75
2012-06-04128,000129,800110,000123,000169153.75
2012-06-0187,000101,00087,000101,000128126.25
2012-05-3176,60086,00075,00086,00039107.50
2012-05-3074,50478,10474,50477,0002096.25
2012-05-2972,00073,50472,00073,504391.88
2012-05-2870,10472,00070,10472,000590
2012-05-2472,00072,00072,00072,000590
2012-05-2372,90473,50472,00072,000590
2012-05-2271,50471,50471,40071,400489.25
2012-05-1768,00068,00068,00068,000185
2012-05-1668,00068,50468,00068,504385.63
2012-05-1570,90472,00068,00072,0003090
2012-05-1471,00072,50471,00072,504490.63
2012-05-0873,00074,50471,00071,0001188.75
2012-05-0775,00075,00072,00074,504693.13
2012-05-0274,00076,50474,00076,5041295.63
2012-05-0170,30470,30470,30470,304187.88
2012-04-2777,20077,20071,40071,4001189.25
2012-04-2681,00081,00069,60075,7041394.63
2012-04-2570,00079,00070,00079,0002398.75
2012-04-2469,00075,00068,60070,0001987.50
2012-04-2365,00073,60064,50469,0005686.25
2012-04-2064,00064,00063,60063,600279.50
2012-04-1863,70463,70463,60063,600279.50
2012-04-1763,60064,60063,60064,600280.75
2012-04-1666,90467,00061,60062,3041177.88
2012-04-1364,90464,90464,90464,904481.13
2012-04-1264,00064,00063,60063,600479.50
2012-04-1164,10468,00064,10464,200680.25
2012-04-1062,20069,90462,10462,1043477.63
2012-04-0958,50460,00058,50460,000375
2012-04-0659,00059,00055,10455,1041668.88
2012-04-0560,00060,00060,00060,000375
2012-04-0460,90460,90460,90460,904176.13
2012-04-0360,90460,90460,90460,904376.13
2012-04-0261,00061,00061,00061,000476.25
2012-03-3061,00061,10460,90461,104376.38
2012-03-2962,80062,80060,20062,704978.38
2012-03-2862,90462,90462,90462,904278.63
2012-03-2759,10459,10459,10459,104173.88
2012-03-2659,20059,20059,20059,200374
2012-03-2359,20059,20059,20059,2001074
2012-03-2259,50459,50458,80058,800373.50
2012-03-2159,30459,50459,20059,5041274.38
2012-03-1959,90459,90459,30459,304274.13
2012-03-1661,00061,00059,00059,0005073.75
2012-03-1559,80067,90459,80066,0002682.50
2012-03-1453,10458,70453,10458,0001572.50
2012-03-1354,10455,10453,10453,104566.38
2012-03-1254,50454,50453,30454,304567.88
2012-03-0949,20054,50449,20054,5041068.13
2012-03-0849,00049,00049,00049,000461.25
2012-03-0747,70450,00047,70449,0001261.25
2012-03-0647,50447,50447,50447,504559.38
2012-03-0549,50449,50447,90447,904659.88
2012-03-0249,44849,44849,44849,448261.81
2012-03-0148,10448,10448,00048,000260
2012-02-2949,95249,95249,95249,952262.44
2012-02-2848,00049,75248,00049,752962.19
2012-02-2749,10449,10447,60047,6001259.50
2012-02-2450,00050,00050,00050,000462.50
2012-02-2248,44849,00048,44849,000361.25
2012-02-2148,24848,24847,00047,0001158.75
2012-02-2048,00048,95248,00048,952661.19
2012-02-1747,70447,80047,50447,504559.38
2012-02-1547,50447,50447,50447,504159.38
2012-02-1347,30447,30447,20047,200259
2012-02-1048,00048,00047,30447,304259.13
2012-02-0947,60047,60047,60047,600159.50
2012-02-0850,00050,00047,60047,600259.50
2012-02-0749,80051,50449,80050,000662.50
2012-02-0647,00047,00047,00047,000158.75
2012-02-0348,00048,00046,60046,600258.25
2012-02-0148,10448,10448,10448,104160.13
2012-01-2646,00046,00046,00046,000457.50
2012-01-2546,10446,10446,10446,104157.63
2012-01-2446,60046,60046,60046,600558.25
2012-01-1946,40048,30446,40048,3041360.38
2012-01-1848,50448,50448,50448,504360.63
2012-01-1749,20049,20049,10449,104361.38
2012-01-1649,30449,40049,00049,0001361.25
2012-01-1352,60055,30452,60055,304969.13
2012-01-1248,30448,30448,30448,304160.38
2012-01-1151,30451,30449,00049,000761.25
2012-01-1051,30451,30451,30451,304164.13
2012-01-0649,80049,80049,80049,800262.25
2012-01-0449,10449,10449,10449,104361.38

分割・併合履歴 : [2013-11-27]1株→4株 [2013-02-26]1株→200株