3440 日創プロニティ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3073074871474628,200746
2014-12-2971573570072633,800726
2014-12-2666570066570020,100700
2014-12-2566867064865573,100655
2014-12-2469269566366835,600668
2014-12-2270070068769425,600694
2014-12-1971071568569528,100695
2014-12-187057157047109,900710
2014-12-1772672669069648,500696
2014-12-1675275273074416,600744
2014-12-1576377175575912,200759
2014-12-1277077976377811,300778
2014-12-1177377573775832,000758
2014-12-1078079076477225,600772
2014-12-0980481078478419,100784
2014-12-0882383679880319,300803
2014-12-0580884077883843,500838
2014-12-0480881880480816,700808
2014-12-0383784081081327,600813
2014-12-0286686682683829,800838
2014-12-0188488486386520,100865
2014-11-2890690688388311,700883
2014-11-2790890888289120,100891
2014-11-2692392388090639,500906
2014-11-2587192886592566,300925
2014-11-217978157978116,700811
2014-11-2082083679179719,900797
2014-11-1984584581281816,400818
2014-11-1882584581184013,400840
2014-11-1784085882683821,200838
2014-11-1485086084584729,900847
2014-11-1388288884385323,200853
2014-11-1290190588288228,700882
2014-11-1190290988589310,200893
2014-11-1090590588788715,100887
2014-11-0790091288990012,600900
2014-11-0689791787389838,100898
2014-11-0590193488390431,300904
2014-11-0498698689790143,100901
2014-10-319081,00090898633,900986
2014-10-3098099990690650,100906
2014-10-291,1691,1859981,00085,5001,000
2014-10-281,0201,1541,0201,14098,2001,140
2014-10-279531,0199531,01570,6001,015
2014-10-24900975866950131,700950
2014-10-2383883880082539,500825
2014-10-2273185273185298,200852
2014-10-2175075068170244,200702
2014-10-2074878074275240,700752
2014-10-1769072769072333,900723
2014-10-16654724654700140,000700
2014-10-15780805690724111,200724
2014-10-1476579073977094,200770
2014-10-10853881825855101,800855
2014-10-09977999860898124,800898
2014-10-089811,01197697659,800976
2014-10-071,1251,1251,0111,01143,4001,011
2014-10-061,1421,1501,1131,15022,6001,150
2014-10-031,1071,2801,0701,11877,2001,118
2014-10-021,0601,1499661,047112,5001,047
2014-10-011,3031,3201,1011,150163,3001,150
2014-09-301,4931,4931,3441,38982,6001,389
2014-09-291,5211,5241,4921,50052,3001,500
2014-09-261,6001,6201,5401,58038,3001,580
2014-09-251,6791,6791,6331,66113,2001,661
2014-09-241,7201,7201,6711,69013,9001,690
2014-09-221,7451,7851,7101,72920,8001,729
2014-09-191,7611,7891,7601,7858,5001,785
2014-09-181,7781,7781,7601,7615,2001,761
2014-09-171,7951,7971,7781,7855,7001,785
2014-09-161,7911,7951,7801,7945,6001,794
2014-09-121,7771,8001,7721,7929,2001,792
2014-09-111,8101,8101,7721,77610,5001,776
2014-09-101,7901,8471,7851,80510,2001,805
2014-09-091,8521,8521,7801,80024,0001,800
2014-09-081,8811,8811,8531,8644,6001,864
2014-09-051,8721,8901,8651,8865,2001,886
2014-09-041,9191,9191,8801,8906,5001,890
2014-09-031,9401,9401,8911,8918,4001,891
2014-09-021,9241,9501,9241,9504,3001,950
2014-09-011,9031,9171,9001,9165,3001,916
2014-08-291,8301,9201,8201,87010,3001,870
2014-08-281,8681,8681,8361,8363,9001,836
2014-08-271,8501,8521,8151,8348,9001,834
2014-08-261,9101,9151,8721,88717,4001,887
2014-08-251,9151,9151,8931,9105,2001,910
2014-08-221,9051,9061,8751,90515,8001,905
2014-08-211,9151,9211,9071,9164,9001,916
2014-08-201,9401,9571,9101,92015,4001,920
2014-08-191,9361,9501,9331,9406,7001,940
2014-08-181,9691,9691,9341,9415,7001,941
2014-08-151,9751,9751,9501,9695,2001,969
2014-08-141,9701,9711,9211,9457,5001,945
2014-08-131,9561,9751,9481,9685,1001,968
2014-08-121,9751,9881,9551,9554,7001,955
2014-08-111,9901,9971,9601,9906,1001,990
2014-08-081,9851,9851,9221,96015,4001,960
2014-08-071,9751,9901,9401,99011,8001,990
2014-08-061,9401,9501,9311,9505,4001,950
2014-08-051,9361,9751,9351,95017,9001,950
2014-08-041,9301,9601,9301,9476,7001,947
2014-08-011,9051,9461,8711,93012,5001,930
2014-07-311,9671,9691,9171,9208,1001,920
2014-07-301,9861,9861,9511,9686,7001,968
2014-07-291,9671,9961,9621,9864,5001,986
2014-07-281,9961,9961,9701,9841,7001,984
2014-07-251,9791,9801,9401,9568,7001,956
2014-07-241,9911,9951,9251,93914,8001,939
2014-07-232,0052,0101,9101,99129,6001,991
2014-07-221,8501,8501,7951,82931,6001,829
2014-07-181,8651,8801,8351,85213,1001,852
2014-07-171,9501,9641,9001,90512,0001,905
2014-07-161,9231,9581,9231,94522,6001,945
2014-07-151,9121,9701,8971,94521,7001,945
2014-07-141,9311,9451,9231,9239,5001,923
2014-07-111,9751,9751,9141,93417,1001,934
2014-07-102,0002,0121,9801,98248,6001,982
2014-07-091,9802,0371,9612,00147,7002,001
2014-07-082,0302,1302,0152,10426,0002,104
2014-07-072,0482,0492,0032,0158,0002,015
2014-07-042,0052,0381,9852,03815,2002,038
2014-07-032,0062,0101,9952,00511,5002,005
2014-07-022,0002,0421,9992,00210,8002,002
2014-07-012,0102,0101,9992,0085,6002,008
2014-06-301,9952,0201,9932,0003,2002,000
2014-06-271,9862,0051,9831,98411,3001,984
2014-06-261,9952,0101,9931,9966,8001,996
2014-06-252,0072,0101,9921,99911,8001,999
2014-06-242,0152,0171,9952,01520,5002,015
2014-06-232,0752,0752,0172,02811,0002,028
2014-06-202,0122,1001,9902,07529,8002,075
2014-06-191,9902,0081,9662,00013,3002,000
2014-06-182,0102,0121,9601,98739,8001,987
2014-06-172,0122,0151,9902,00831,2002,008
2014-06-162,0392,0602,0072,00813,5002,008
2014-06-132,0202,0681,9982,06895,1002,068
2014-06-122,0532,0842,0212,0707,6002,070
2014-06-112,0102,0702,0002,05321,8002,053
2014-06-102,1442,1442,0402,04523,8002,045
2014-06-092,2452,2462,1592,18021,7002,180
2014-06-062,2802,2802,1502,20039,8002,200
2014-06-052,2322,3232,2112,29822,0002,298
2014-06-042,1902,2962,1302,26219,2002,262
2014-06-032,2802,3042,1902,23037,8002,230
2014-06-022,3702,3802,2722,32521,8002,325
2014-05-302,3602,3772,0502,32639,8002,326
2014-05-292,2002,3402,1702,31053,5002,310
2014-05-282,0502,1432,0222,14249,2002,142
2014-05-272,0002,0051,9802,00045,0002,000
2014-05-261,9101,9951,9101,97529,5001,975
2014-05-231,8821,8971,8501,89715,8001,897
2014-05-221,8601,8841,8501,88414,4001,884
2014-05-211,8201,8691,8121,86015,0001,860
2014-05-201,8731,8731,7991,85914,6001,859
2014-05-191,8001,8701,7901,84829,7001,848
2014-05-161,7901,8051,7651,80516,7001,805
2014-05-151,8171,8171,7701,79011,9001,790
2014-05-141,7851,8001,7581,80012,1001,800
2014-05-131,7981,7981,7451,76011,5001,760
2014-05-121,8351,8351,7501,76917,5001,769
2014-05-091,8301,8501,8151,82431,3001,824
2014-05-081,7551,7991,7551,7996,8001,799
2014-05-071,8001,8001,7221,7958,3001,795
2014-05-021,8111,8151,7881,8139,5001,813
2014-05-011,8161,8301,7701,82625,4001,826
2014-04-301,8211,8341,7751,80510,7001,805
2014-04-281,7781,8181,7651,80014,1001,800
2014-04-251,7701,8291,7501,81831,9001,818
2014-04-241,6661,7911,6661,77045,8001,770
2014-04-231,6581,7351,6301,67734,0001,677
2014-04-221,6181,6181,5011,57810,5001,578
2014-04-211,6241,6251,5561,6204,6001,620
2014-04-181,5951,6261,5871,6064,9001,606
2014-04-171,6001,6151,5831,6074,8001,607
2014-04-161,6001,6451,5801,5937,6001,593
2014-04-151,5251,6201,5251,60420,6001,604
2014-04-141,5801,5891,5151,52319,4001,523
2014-04-111,6001,6251,5191,60132,0001,601
2014-04-101,7771,7791,6561,72017,4001,720
2014-04-091,7521,7851,6911,77925,3001,779
2014-04-081,7961,8501,7551,83519,3001,835
2014-04-071,7881,8101,7701,8008,7001,800
2014-04-041,7541,8351,7481,80516,8001,805
2014-04-031,8001,8221,7551,7559,3001,755
2014-04-021,7741,8401,7741,82219,8001,822
2014-04-011,7741,7781,7331,7729,7001,772
2014-03-311,7191,7931,7191,7749,6001,774
2014-03-281,6511,7121,6401,7107,8001,710
2014-03-271,6651,6691,6211,6599,0001,659
2014-03-261,6661,7011,6521,66512,3001,665
2014-03-251,7211,7241,6751,6999,4001,699
2014-03-241,6661,7101,6251,68112,4001,681
2014-03-201,7091,7111,5901,70055,6001,700
2014-03-191,8001,8651,7371,74923,6001,749
2014-03-181,9402,0441,8011,811136,8001,811
2014-03-171,9001,9001,9001,90036,8001,900
2014-03-141,5991,6191,4001,50082,3001,500
2014-03-131,6861,7001,6401,64115,3001,641
2014-03-121,6681,7421,6261,72622,8001,726
2014-03-111,8101,8101,7001,71235,7001,712
2014-03-101,9001,9001,7901,83342,1001,833
2014-03-071,9051,9281,8801,91029,7001,910
2014-03-061,8911,9281,8901,92825,6001,928
2014-03-051,8951,9161,8781,90523,2001,905
2014-03-041,9151,9391,8401,90048,3001,900
2014-03-031,8101,9801,8101,886116,5001,886
2014-02-281,6001,7901,5901,78075,9001,780
2014-02-271,6001,6001,5641,60022,9001,600
2014-02-261,5691,6001,5571,59815,8001,598
2014-02-251,5271,6501,5151,60060,3001,600
2014-02-241,3991,4091,3831,40711,9001,407
2014-02-211,3981,4291,3861,40120,8001,401
2014-02-201,4201,4311,3601,42823,1001,428
2014-02-191,4641,4901,4251,4508,9001,450
2014-02-181,4671,4951,4051,49428,4001,494
2014-02-171,5401,5401,4201,49715,0001,497
2014-02-141,6001,6251,4701,55017,6001,550
2014-02-131,6081,6751,5651,60029,3001,600
2014-02-121,5741,5991,5031,59927,8001,599
2014-02-101,5211,6181,4401,50029,5001,500
2014-02-071,2911,5201,2671,52063,0001,520
2014-02-061,1911,2201,1351,22039,9001,220
2014-02-051,3001,3051,1501,22040,2001,220
2014-02-041,2581,3091,1701,188109,2001,188
2014-02-031,5761,6401,4601,47033,6001,470
2014-01-311,6751,7001,6321,65617,8001,656
2014-01-301,7171,7171,6351,69723,3001,697
2014-01-291,7301,7431,6801,74322,1001,743
2014-01-281,7501,7551,6701,73221,5001,732
2014-01-271,7401,7521,6891,75034,7001,750
2014-01-241,7881,8071,7601,80617,2001,806
2014-01-231,7501,8031,7401,80338,4001,803
2014-01-221,7271,7491,7081,74027,4001,740
2014-01-211,6971,7141,6911,70723,4001,707
2014-01-201,7151,7181,6781,71530,6001,715
2014-01-171,7001,7201,6601,71828,4001,718
2014-01-161,8101,8101,6831,70968,4001,709
2014-01-151,8401,8421,7651,82053,4001,820
2014-01-141,7501,7651,6351,72043,1001,720
2014-01-101,7781,8551,7651,77034,8001,770
2014-01-091,8201,8601,7651,77042,7001,770
2014-01-081,9101,9701,7481,83689,9001,836
2014-01-071,6801,9001,6801,87296,9001,872
2014-01-061,6101,7071,6031,70747,1001,707

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