3440 日創プロニティ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,511	1,635	1,511	1,613	48,400	1,613
2013-12-27	1,565	1,586	1,520	1,570	43,900	1,570
2013-12-26	1,570	1,597	1,520	1,572	46,100	1,572
2013-12-25	1,550	1,640	1,540	1,580	76,500	1,580
2013-12-24	1,798	1,798	1,532	1,550	182,300	1,550
2013-12-20	1,490	1,808	1,471	1,800	175,900	1,800
2013-12-19	1,650	1,680	1,520	1,529	172,100	1,529
2013-12-18	1,707	1,735	1,655	1,675	96,800	1,675
2013-12-17	1,875	1,890	1,712	1,750	115,000	1,750
2013-12-16	1,929	1,969	1,705	1,827	207,500	1,827
2013-12-13	2,134	2,195	2,006	2,019	84,400	2,019
2013-12-12	2,160	2,175	2,116	2,135	46,100	2,135
2013-12-11	2,375	2,380	2,115	2,200	95,400	2,200
2013-12-10	2,533	2,533	2,385	2,429	126,500	2,429
2013-12-09	2,600	2,625	2,533	2,533	33,800	2,533
2013-12-06	2,653	2,695	2,600	2,695	24,800	2,695
2013-12-05	2,652	2,720	2,630	2,685	29,400	2,685
2013-12-04	2,580	2,745	2,578	2,652	34,200	2,652
2013-12-03	2,690	2,700	2,580	2,589	40,200	2,589
2013-12-02	2,680	2,740	2,665	2,700	35,100	2,700
2013-11-29	2,750	2,800	2,702	2,780	49,400	2,780
2013-11-28	2,925	2,930	2,751	2,762	36,700	2,762
2013-11-27	2,850	2,947	2,710	2,885	43,700	2,885
2013-11-26	11,740	11,930	11,640	11,680	10,200	2,920
2013-11-25	11,500	11,960	11,420	11,740	6,400	2,935
2013-11-22	11,400	12,000	11,340	11,500	13,100	2,875
2013-11-21	11,140	11,360	11,000	11,320	4,500	2,830
2013-11-20	11,230	11,230	10,930	10,930	2,400	2,732.50
2013-11-19	10,930	11,200	10,610	11,050	4,800	2,762.50
2013-11-18	11,680	11,770	11,050	11,230	12,700	2,807.50
2013-11-15	11,750	12,450	11,720	11,830	25,000	2,957.50
2013-11-14	11,280	11,540	11,280	11,530	6,000	2,882.50
2013-11-13	10,960	11,250	10,960	11,250	2,900	2,812.50
2013-11-12	11,190	11,220	10,810	11,150	4,700	2,787.50
2013-11-11	11,500	11,650	10,450	11,000	15,400	2,750
2013-11-08	10,060	11,270	9,990	11,260	16,400	2,815
2013-11-07	10,030	10,300	10,020	10,130	2,700	2,532.50
2013-11-06	10,390	10,400	10,190	10,300	2,800	2,575
2013-11-05	10,060	10,430	9,920	10,430	8,000	2,607.50
2013-11-01	10,610	10,620	10,090	10,110	18,600	2,527.50
2013-10-31	11,010	11,250	10,870	10,960	3,600	2,740
2013-10-30	11,310	11,310	10,910	11,150	10,900	2,787.50
2013-10-29	11,300	11,400	11,300	11,310	3,900	2,827.50
2013-10-28	11,640	11,650	11,280	11,470	12,700	2,867.50
2013-10-25	11,520	11,650	11,470	11,530	4,200	2,882.50
2013-10-24	11,600	11,820	11,420	11,650	7,000	2,912.50
2013-10-23	11,830	11,830	11,600	11,600	8,300	2,900
2013-10-22	12,000	12,000	11,780	11,820	6,700	2,955
2013-10-21	12,000	12,070	11,720	12,030	9,800	3,007.50
2013-10-18	11,560	12,020	11,380	12,020	13,500	3,005
2013-10-17	11,750	11,750	11,350	11,650	7,800	2,912.50
2013-10-16	11,310	11,880	11,130	11,530	21,400	2,882.50
2013-10-15	12,390	12,490	11,750	11,900	35,200	2,975
2013-10-11	11,880	12,020	11,310	11,790	10,600	2,947.50
2013-10-10	11,130	11,580	11,120	11,580	8,100	2,895
2013-10-09	10,850	11,400	10,500	11,200	14,300	2,800
2013-10-08	10,810	11,200	10,600	10,940	15,100	2,735
2013-10-07	11,820	11,840	11,410	11,410	7,100	2,852.50
2013-10-04	11,630	11,850	11,620	11,850	4,300	2,962.50
2013-10-03	12,070	12,200	11,730	11,860	9,300	2,965
2013-10-02	11,570	12,150	11,350	12,100	13,400	3,025
2013-10-01	11,100	11,880	10,960	11,570	11,800	2,892.50
2013-09-30	11,370	11,400	11,080	11,100	11,000	2,775
2013-09-27	11,800	12,050	11,560	11,600	9,700	2,900
2013-09-26	11,500	12,130	11,230	11,860	6,000	2,965
2013-09-25	11,630	11,700	11,400	11,690	13,700	2,922.50
2013-09-24	11,800	11,850	11,710	11,740	8,300	2,935
2013-09-20	12,030	12,260	11,590	12,200	14,600	3,050
2013-09-19	12,310	12,450	11,980	12,150	15,700	3,037.50
2013-09-18	12,850	12,920	12,130	12,540	20,100	3,135
2013-09-17	13,300	13,490	12,760	12,990	27,100	3,247.50
2013-09-13	12,140	13,450	12,020	12,920	40,200	3,230
2013-09-12	12,000	12,200	11,930	12,150	10,800	3,037.50
2013-09-11	12,000	12,100	11,840	12,100	11,200	3,025
2013-09-10	11,870	12,100	11,850	12,100	11,700	3,025
2013-09-09	12,050	12,100	11,700	11,870	12,400	2,967.50
2013-09-06	12,050	12,050	11,720	12,020	7,600	3,005
2013-09-05	11,850	12,100	11,660	12,080	15,900	3,020
2013-09-04	11,710	11,730	11,570	11,690	6,200	2,922.50
2013-09-03	11,890	11,980	11,650	11,760	8,000	2,940
2013-09-02	11,990	12,020	11,730	11,890	9,000	2,972.50
2013-08-30	11,700	11,970	11,640	11,970	13,300	2,992.50
2013-08-29	11,900	12,040	11,600	12,000	16,200	3,000
2013-08-28	11,000	12,000	10,880	12,000	15,900	3,000
2013-08-27	11,800	12,380	11,330	11,520	32,500	2,880
2013-08-26	10,730	10,730	10,110	10,300	9,700	2,575
2013-08-23	10,770	11,000	10,600	10,850	9,700	2,712.50
2013-08-22	10,800	10,900	10,610	10,660	4,900	2,665
2013-08-21	11,050	11,300	10,750	10,910	7,400	2,727.50
2013-08-20	11,000	11,430	10,630	11,430	13,900	2,857.50
2013-08-19	10,020	10,450	10,020	10,130	6,100	2,532.50
2013-08-16	9,900	10,150	9,900	10,000	7,200	2,500
2013-08-15	10,300	10,450	10,100	10,200	5,400	2,550
2013-08-14	10,720	10,880	10,350	10,600	7,600	2,650
2013-08-13	10,550	10,550	9,800	10,550	16,500	2,637.50
2013-08-12	11,300	11,350	10,580	10,700	9,600	2,675
2013-08-09	11,240	11,840	10,800	11,570	6,900	2,892.50
2013-08-08	11,000	11,300	10,820	10,930	6,100	2,732.50
2013-08-07	11,600	11,600	11,200	11,200	13,000	2,800
2013-08-06	11,700	11,950	11,320	11,840	15,600	2,960
2013-08-05	11,990	12,600	11,990	12,300	3,200	3,075
2013-08-02	11,550	12,360	11,370	12,200	8,500	3,050
2013-08-01	11,450	11,950	10,800	11,850	15,900	2,962.50
2013-07-31	12,150	12,350	11,930	11,930	7,800	2,982.50
2013-07-30	11,950	12,770	11,950	12,340	20,200	3,085
2013-07-29	14,150	14,180	12,510	12,820	17,100	3,205
2013-07-26	14,120	14,200	13,800	14,150	9,400	3,537.50
2013-07-25	14,500	14,500	14,020	14,190	6,500	3,547.50
2013-07-24	14,190	14,860	13,730	14,330	13,700	3,582.50
2013-07-23	13,800	14,300	13,430	14,190	19,500	3,547.50
2013-07-22	12,990	13,300	12,500	13,270	11,000	3,317.50
2013-07-19	13,000	13,500	12,260	12,900	26,500	3,225
2013-07-18	12,450	14,100	12,110	13,300	23,500	3,325
2013-07-17	13,700	13,830	12,880	13,050	15,800	3,262.50
2013-07-16	14,600	14,780	13,200	14,300	22,000	3,575
2013-07-12	15,600	15,600	14,620	15,050	16,300	3,762.50
2013-07-11	14,200	15,820	13,790	15,700	16,600	3,925
2013-07-10	14,590	15,990	13,500	14,250	39,300	3,562.50
2013-07-09	17,250	17,500	16,030	17,290	22,800	4,322.50
2013-07-08	17,500	18,170	17,020	17,840	30,100	4,460
2013-07-05	15,000	16,900	15,000	16,740	29,100	4,185
2013-07-04	14,200	14,900	14,150	14,900	11,500	3,725
2013-07-03	14,610	14,930	13,800	14,770	20,000	3,692.50
2013-07-02	13,200	14,150	13,110	14,010	22,800	3,502.50
2013-07-01	12,500	12,850	12,190	12,800	15,800	3,200
2013-06-28	12,000	12,700	11,900	12,300	12,400	3,075
2013-06-27	11,700	12,000	9,500	11,600	24,700	2,900
2013-06-26	12,100	12,740	11,300	11,700	16,600	2,925
2013-06-25	12,590	12,590	11,650	12,300	17,000	3,075
2013-06-24	12,790	13,300	12,550	12,800	9,200	3,200
2013-06-21	12,480	13,300	12,020	13,020	19,100	3,255
2013-06-20	12,000	13,800	11,900	13,380	24,500	3,345
2013-06-19	12,110	13,200	11,030	12,500	28,000	3,125
2013-06-18	14,400	14,400	11,500	11,510	77,600	2,877.50
2013-06-17	18,600	18,990	15,500	15,500	43,400	3,875
2013-06-14	16,800	18,330	16,800	18,200	43,800	4,550
2013-06-13	14,280	16,220	13,800	15,800	44,900	3,950
2013-06-12	13,150	14,300	12,900	13,520	44,400	3,380
2013-06-11	11,880	12,390	10,800	11,350	18,200	2,837.50
2013-06-10	12,310	12,430	10,990	11,910	25,800	2,977.50
2013-06-07	12,660	12,680	9,510	10,210	51,700	2,552.50
2013-06-06	11,600	13,600	10,110	12,510	82,000	3,127.50
2013-06-05	9,900	11,390	9,650	11,390	48,200	2,847.50
2013-06-04	8,500	9,900	8,180	9,900	34,900	2,475
2013-06-03	8,100	8,500	8,100	8,400	14,000	2,100
2013-05-31	8,000	8,610	7,730	8,300	19,800	2,075
2013-05-30	7,990	8,100	7,520	7,800	10,500	1,950
2013-05-29	8,690	8,700	8,250	8,250	9,700	2,062.50
2013-05-28	8,480	9,400	7,950	8,400	18,600	2,100
2013-05-27	7,700	8,860	7,700	8,780	19,800	2,195
2013-05-24	8,490	8,900	7,110	8,110	38,700	2,027.50
2013-05-23	9,840	9,950	8,490	8,490	48,600	2,122.50
2013-05-22	11,190	11,250	9,600	9,990	28,500	2,497.50
2013-05-21	10,440	11,490	10,240	11,490	23,800	2,872.50
2013-05-20	10,600	10,600	9,950	9,990	10,000	2,497.50
2013-05-17	11,000	11,190	9,850	10,300	18,400	2,575
2013-05-16	9,690	10,890	8,250	10,850	37,000	2,712.50
2013-05-15	10,100	10,250	9,120	9,400	30,700	2,350
2013-05-14	10,310	11,100	10,200	10,400	22,100	2,600
2013-05-13	11,100	11,200	9,890	10,010	49,100	2,502.50
2013-05-10	11,340	11,790	10,970	11,700	25,300	2,925
2013-05-09	13,290	13,290	11,750	11,940	23,600	2,985
2013-05-08	14,060	14,060	13,000	13,290	14,200	3,322.50
2013-05-07	13,560	14,300	13,520	14,000	16,800	3,500
2013-05-02	13,150	13,750	12,800	13,400	22,000	3,350
2013-05-01	11,890	14,000	11,150	12,250	51,300	3,062.50
2013-04-30	13,270	13,270	12,150	12,370	23,100	3,092.50
2013-04-26	14,390	14,390	13,100	13,500	24,200	3,375
2013-04-25	15,230	15,540	14,140	14,850	24,700	3,712.50
2013-04-24	16,300	16,300	15,320	15,600	15,500	3,900
2013-04-23	17,100	17,100	16,030	16,400	12,900	4,100
2013-04-22	16,700	17,460	16,700	16,990	11,500	4,247.50
2013-04-19	15,830	16,700	15,360	16,400	13,200	4,100
2013-04-18	16,510	16,800	15,270	15,610	24,800	3,902.50
2013-04-17	14,680	17,200	14,600	17,200	24,700	4,300
2013-04-16	14,290	14,600	13,980	14,200	14,400	3,550
2013-04-15	15,100	15,400	13,930	14,890	19,900	3,722.50
2013-04-12	16,850	17,250	14,700	14,820	25,400	3,705
2013-04-11	17,220	17,480	15,700	16,500	27,600	4,125
2013-04-10	21,500	22,900	17,410	18,790	34,900	4,697.50
2013-04-09	19,800	21,490	19,100	21,000	12,900	5,250
2013-04-08	21,600	22,600	19,810	19,900	22,800	4,975
2013-04-05	20,500	22,600	19,910	21,890	26,500	5,472.50
2013-04-04	19,500	19,950	19,000	19,320	15,500	4,830
2013-04-03	19,850	20,490	18,900	20,000	9,300	5,000
2013-04-02	18,500	20,780	17,030	19,850	15,500	4,962.50
2013-04-01	21,600	21,860	19,800	20,000	18,500	5,000
2013-03-29	21,250	21,850	20,400	21,850	16,800	5,462.50
2013-03-28	19,460	22,000	19,300	20,750	27,000	5,187.50
2013-03-27	16,500	20,000	16,010	19,860	36,100	4,965
2013-03-26	14,650	16,900	13,410	16,000	39,100	4,000
2013-03-25	15,810	17,860	15,010	15,050	37,700	3,762.50
2013-03-22	21,940	23,400	18,520	18,610	33,100	4,652.50
2013-03-21	20,020	20,800	17,510	20,440	45,700	5,110
2013-03-19	25,120	25,300	22,040	22,510	28,200	5,627.50
2013-03-18	27,010	27,010	24,300	26,600	17,400	6,650
2013-03-15	30,000	30,050	24,300	26,910	32,700	6,727.50
2013-03-14	26,700	30,400	26,000	30,200	32,800	7,550
2013-03-13	23,000	26,800	22,200	26,800	39,200	6,700
2013-03-12	21,900	22,950	20,000	21,800	26,600	5,450
2013-03-11	20,620	21,490	19,720	21,400	29,200	5,350
2013-03-08	17,990	20,550	16,100	18,120	40,300	4,530
2013-03-07	14,000	16,930	14,000	16,930	30,500	4,232.50
2013-03-06	13,540	14,000	13,500	13,930	14,600	3,482.50
2013-03-05	12,940	13,530	12,500	13,530	15,300	3,382.50
2013-03-04	11,100	13,200	10,600	12,340	25,100	3,085
2013-03-01	11,100	11,400	9,600	11,100	22,400	2,775
2013-02-28	12,800	14,000	9,550	11,400	42,200	2,850
2013-02-27	11,000	11,000	11,000	11,000	400	2,750
2013-02-26	8,150	9,500	7,700	9,500	23,300	2,375
2013-02-25	1,480,000	1,600,000	1,430,000	1,600,000	158	2,000
2013-02-22	1,250,000	1,320,000	1,231,000	1,300,000	99	1,625
2013-02-21	1,190,000	1,396,000	1,151,000	1,280,000	148	1,600
2013-02-20	1,261,000	1,300,000	1,100,000	1,219,000	181	1,523.75
2013-02-19	1,360,000	1,420,000	1,218,000	1,291,000	204	1,613.75
2013-02-18	1,274,000	1,460,000	1,215,000	1,330,000	161	1,662.50
2013-02-15	1,197,000	1,280,000	1,060,000	1,214,000	264	1,517.50
2013-02-14	972,000	1,107,000	957,000	1,107,000	186	1,383.75
2013-02-13	872,000	958,000	872,000	957,000	145	1,196.25
2013-02-12	845,000	930,000	811,000	870,000	136	1,087.50
2013-02-08	811,000	900,000	810,000	859,000	204	1,073.75
2013-02-07	722,000	801,000	710,000	798,000	108	997.50
2013-02-06	710,000	725,000	696,000	713,000	49	891.25
2013-02-05	712,000	716,000	683,000	709,000	83	886.25
2013-02-04	667,000	738,000	667,000	727,000	155	908.75
2013-02-01	660,000	680,000	646,000	667,000	102	833.75
2013-01-31	612,000	665,000	612,000	641,000	148	801.25
2013-01-30	550,000	650,000	550,000	610,000	203	762.50
2013-01-29	528,000	578,000	500,000	559,000	186	698.75
2013-01-28	571,000	577,000	526,000	538,000	182	672.50
2013-01-25	588,000	588,000	565,000	571,000	63	713.75
2013-01-24	572,000	598,000	554,000	588,000	73	735
2013-01-23	570,000	585,000	560,000	572,000	139	715
2013-01-22	577,000	600,000	558,000	595,000	242	743.75
2013-01-21	700,000	700,000	642,000	647,000	124	808.75
2013-01-18	633,000	690,000	600,000	680,000	250	850
2013-01-17	728,000	728,000	618,000	643,000	372	803.75
2013-01-16	628,000	628,000	610,000	628,000	363	785
2013-01-15	528,000	528,000	528,000	528,000	13	660
2013-01-11	471,504	490,000	449,000	458,000	148	572.50
2013-01-10	467,000	480,000	448,000	478,000	73	597.50
2013-01-09	460,000	470,504	450,504	467,000	45	583.75
2013-01-08	467,000	467,000	443,000	465,000	73	581.25
2013-01-07	490,000	490,000	445,000	467,000	177	583.75
2013-01-04	480,000	487,000	455,000	487,000	109	608.75

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