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
2014-12-30	730	748	714	746	28,200	746
2014-12-29	715	735	700	726	33,800	726
2014-12-26	665	700	665	700	20,100	700
2014-12-25	668	670	648	655	73,100	655
2014-12-24	692	695	663	668	35,600	668
2014-12-22	700	700	687	694	25,600	694
2014-12-19	710	715	685	695	28,100	695
2014-12-18	705	715	704	710	9,900	710
2014-12-17	726	726	690	696	48,500	696
2014-12-16	752	752	730	744	16,600	744
2014-12-15	763	771	755	759	12,200	759
2014-12-12	770	779	763	778	11,300	778
2014-12-11	773	775	737	758	32,000	758
2014-12-10	780	790	764	772	25,600	772
2014-12-09	804	810	784	784	19,100	784
2014-12-08	823	836	798	803	19,300	803
2014-12-05	808	840	778	838	43,500	838
2014-12-04	808	818	804	808	16,700	808
2014-12-03	837	840	810	813	27,600	813
2014-12-02	866	866	826	838	29,800	838
2014-12-01	884	884	863	865	20,100	865
2014-11-28	906	906	883	883	11,700	883
2014-11-27	908	908	882	891	20,100	891
2014-11-26	923	923	880	906	39,500	906
2014-11-25	871	928	865	925	66,300	925
2014-11-21	797	815	797	811	6,700	811
2014-11-20	820	836	791	797	19,900	797
2014-11-19	845	845	812	818	16,400	818
2014-11-18	825	845	811	840	13,400	840
2014-11-17	840	858	826	838	21,200	838
2014-11-14	850	860	845	847	29,900	847
2014-11-13	882	888	843	853	23,200	853
2014-11-12	901	905	882	882	28,700	882
2014-11-11	902	909	885	893	10,200	893
2014-11-10	905	905	887	887	15,100	887
2014-11-07	900	912	889	900	12,600	900
2014-11-06	897	917	873	898	38,100	898
2014-11-05	901	934	883	904	31,300	904
2014-11-04	986	986	897	901	43,100	901
2014-10-31	908	1,000	908	986	33,900	986
2014-10-30	980	999	906	906	50,100	906
2014-10-29	1,169	1,185	998	1,000	85,500	1,000
2014-10-28	1,020	1,154	1,020	1,140	98,200	1,140
2014-10-27	953	1,019	953	1,015	70,600	1,015
2014-10-24	900	975	866	950	131,700	950
2014-10-23	838	838	800	825	39,500	825
2014-10-22	731	852	731	852	98,200	852
2014-10-21	750	750	681	702	44,200	702
2014-10-20	748	780	742	752	40,700	752
2014-10-17	690	727	690	723	33,900	723
2014-10-16	654	724	654	700	140,000	700
2014-10-15	780	805	690	724	111,200	724
2014-10-14	765	790	739	770	94,200	770
2014-10-10	853	881	825	855	101,800	855
2014-10-09	977	999	860	898	124,800	898
2014-10-08	981	1,011	976	976	59,800	976
2014-10-07	1,125	1,125	1,011	1,011	43,400	1,011
2014-10-06	1,142	1,150	1,113	1,150	22,600	1,150
2014-10-03	1,107	1,280	1,070	1,118	77,200	1,118
2014-10-02	1,060	1,149	966	1,047	112,500	1,047
2014-10-01	1,303	1,320	1,101	1,150	163,300	1,150
2014-09-30	1,493	1,493	1,344	1,389	82,600	1,389
2014-09-29	1,521	1,524	1,492	1,500	52,300	1,500
2014-09-26	1,600	1,620	1,540	1,580	38,300	1,580
2014-09-25	1,679	1,679	1,633	1,661	13,200	1,661
2014-09-24	1,720	1,720	1,671	1,690	13,900	1,690
2014-09-22	1,745	1,785	1,710	1,729	20,800	1,729
2014-09-19	1,761	1,789	1,760	1,785	8,500	1,785
2014-09-18	1,778	1,778	1,760	1,761	5,200	1,761
2014-09-17	1,795	1,797	1,778	1,785	5,700	1,785
2014-09-16	1,791	1,795	1,780	1,794	5,600	1,794
2014-09-12	1,777	1,800	1,772	1,792	9,200	1,792
2014-09-11	1,810	1,810	1,772	1,776	10,500	1,776
2014-09-10	1,790	1,847	1,785	1,805	10,200	1,805
2014-09-09	1,852	1,852	1,780	1,800	24,000	1,800
2014-09-08	1,881	1,881	1,853	1,864	4,600	1,864
2014-09-05	1,872	1,890	1,865	1,886	5,200	1,886
2014-09-04	1,919	1,919	1,880	1,890	6,500	1,890
2014-09-03	1,940	1,940	1,891	1,891	8,400	1,891
2014-09-02	1,924	1,950	1,924	1,950	4,300	1,950
2014-09-01	1,903	1,917	1,900	1,916	5,300	1,916
2014-08-29	1,830	1,920	1,820	1,870	10,300	1,870
2014-08-28	1,868	1,868	1,836	1,836	3,900	1,836
2014-08-27	1,850	1,852	1,815	1,834	8,900	1,834
2014-08-26	1,910	1,915	1,872	1,887	17,400	1,887
2014-08-25	1,915	1,915	1,893	1,910	5,200	1,910
2014-08-22	1,905	1,906	1,875	1,905	15,800	1,905
2014-08-21	1,915	1,921	1,907	1,916	4,900	1,916
2014-08-20	1,940	1,957	1,910	1,920	15,400	1,920
2014-08-19	1,936	1,950	1,933	1,940	6,700	1,940
2014-08-18	1,969	1,969	1,934	1,941	5,700	1,941
2014-08-15	1,975	1,975	1,950	1,969	5,200	1,969
2014-08-14	1,970	1,971	1,921	1,945	7,500	1,945
2014-08-13	1,956	1,975	1,948	1,968	5,100	1,968
2014-08-12	1,975	1,988	1,955	1,955	4,700	1,955
2014-08-11	1,990	1,997	1,960	1,990	6,100	1,990
2014-08-08	1,985	1,985	1,922	1,960	15,400	1,960
2014-08-07	1,975	1,990	1,940	1,990	11,800	1,990
2014-08-06	1,940	1,950	1,931	1,950	5,400	1,950
2014-08-05	1,936	1,975	1,935	1,950	17,900	1,950
2014-08-04	1,930	1,960	1,930	1,947	6,700	1,947
2014-08-01	1,905	1,946	1,871	1,930	12,500	1,930
2014-07-31	1,967	1,969	1,917	1,920	8,100	1,920
2014-07-30	1,986	1,986	1,951	1,968	6,700	1,968
2014-07-29	1,967	1,996	1,962	1,986	4,500	1,986
2014-07-28	1,996	1,996	1,970	1,984	1,700	1,984
2014-07-25	1,979	1,980	1,940	1,956	8,700	1,956
2014-07-24	1,991	1,995	1,925	1,939	14,800	1,939
2014-07-23	2,005	2,010	1,910	1,991	29,600	1,991
2014-07-22	1,850	1,850	1,795	1,829	31,600	1,829
2014-07-18	1,865	1,880	1,835	1,852	13,100	1,852
2014-07-17	1,950	1,964	1,900	1,905	12,000	1,905
2014-07-16	1,923	1,958	1,923	1,945	22,600	1,945
2014-07-15	1,912	1,970	1,897	1,945	21,700	1,945
2014-07-14	1,931	1,945	1,923	1,923	9,500	1,923
2014-07-11	1,975	1,975	1,914	1,934	17,100	1,934
2014-07-10	2,000	2,012	1,980	1,982	48,600	1,982
2014-07-09	1,980	2,037	1,961	2,001	47,700	2,001
2014-07-08	2,030	2,130	2,015	2,104	26,000	2,104
2014-07-07	2,048	2,049	2,003	2,015	8,000	2,015
2014-07-04	2,005	2,038	1,985	2,038	15,200	2,038
2014-07-03	2,006	2,010	1,995	2,005	11,500	2,005
2014-07-02	2,000	2,042	1,999	2,002	10,800	2,002
2014-07-01	2,010	2,010	1,999	2,008	5,600	2,008
2014-06-30	1,995	2,020	1,993	2,000	3,200	2,000
2014-06-27	1,986	2,005	1,983	1,984	11,300	1,984
2014-06-26	1,995	2,010	1,993	1,996	6,800	1,996
2014-06-25	2,007	2,010	1,992	1,999	11,800	1,999
2014-06-24	2,015	2,017	1,995	2,015	20,500	2,015
2014-06-23	2,075	2,075	2,017	2,028	11,000	2,028
2014-06-20	2,012	2,100	1,990	2,075	29,800	2,075
2014-06-19	1,990	2,008	1,966	2,000	13,300	2,000
2014-06-18	2,010	2,012	1,960	1,987	39,800	1,987
2014-06-17	2,012	2,015	1,990	2,008	31,200	2,008
2014-06-16	2,039	2,060	2,007	2,008	13,500	2,008
2014-06-13	2,020	2,068	1,998	2,068	95,100	2,068
2014-06-12	2,053	2,084	2,021	2,070	7,600	2,070
2014-06-11	2,010	2,070	2,000	2,053	21,800	2,053
2014-06-10	2,144	2,144	2,040	2,045	23,800	2,045
2014-06-09	2,245	2,246	2,159	2,180	21,700	2,180
2014-06-06	2,280	2,280	2,150	2,200	39,800	2,200
2014-06-05	2,232	2,323	2,211	2,298	22,000	2,298
2014-06-04	2,190	2,296	2,130	2,262	19,200	2,262
2014-06-03	2,280	2,304	2,190	2,230	37,800	2,230
2014-06-02	2,370	2,380	2,272	2,325	21,800	2,325
2014-05-30	2,360	2,377	2,050	2,326	39,800	2,326
2014-05-29	2,200	2,340	2,170	2,310	53,500	2,310
2014-05-28	2,050	2,143	2,022	2,142	49,200	2,142
2014-05-27	2,000	2,005	1,980	2,000	45,000	2,000
2014-05-26	1,910	1,995	1,910	1,975	29,500	1,975
2014-05-23	1,882	1,897	1,850	1,897	15,800	1,897
2014-05-22	1,860	1,884	1,850	1,884	14,400	1,884
2014-05-21	1,820	1,869	1,812	1,860	15,000	1,860
2014-05-20	1,873	1,873	1,799	1,859	14,600	1,859
2014-05-19	1,800	1,870	1,790	1,848	29,700	1,848
2014-05-16	1,790	1,805	1,765	1,805	16,700	1,805
2014-05-15	1,817	1,817	1,770	1,790	11,900	1,790
2014-05-14	1,785	1,800	1,758	1,800	12,100	1,800
2014-05-13	1,798	1,798	1,745	1,760	11,500	1,760
2014-05-12	1,835	1,835	1,750	1,769	17,500	1,769
2014-05-09	1,830	1,850	1,815	1,824	31,300	1,824
2014-05-08	1,755	1,799	1,755	1,799	6,800	1,799
2014-05-07	1,800	1,800	1,722	1,795	8,300	1,795
2014-05-02	1,811	1,815	1,788	1,813	9,500	1,813
2014-05-01	1,816	1,830	1,770	1,826	25,400	1,826
2014-04-30	1,821	1,834	1,775	1,805	10,700	1,805
2014-04-28	1,778	1,818	1,765	1,800	14,100	1,800
2014-04-25	1,770	1,829	1,750	1,818	31,900	1,818
2014-04-24	1,666	1,791	1,666	1,770	45,800	1,770
2014-04-23	1,658	1,735	1,630	1,677	34,000	1,677
2014-04-22	1,618	1,618	1,501	1,578	10,500	1,578
2014-04-21	1,624	1,625	1,556	1,620	4,600	1,620
2014-04-18	1,595	1,626	1,587	1,606	4,900	1,606
2014-04-17	1,600	1,615	1,583	1,607	4,800	1,607
2014-04-16	1,600	1,645	1,580	1,593	7,600	1,593
2014-04-15	1,525	1,620	1,525	1,604	20,600	1,604
2014-04-14	1,580	1,589	1,515	1,523	19,400	1,523
2014-04-11	1,600	1,625	1,519	1,601	32,000	1,601
2014-04-10	1,777	1,779	1,656	1,720	17,400	1,720
2014-04-09	1,752	1,785	1,691	1,779	25,300	1,779
2014-04-08	1,796	1,850	1,755	1,835	19,300	1,835
2014-04-07	1,788	1,810	1,770	1,800	8,700	1,800
2014-04-04	1,754	1,835	1,748	1,805	16,800	1,805
2014-04-03	1,800	1,822	1,755	1,755	9,300	1,755
2014-04-02	1,774	1,840	1,774	1,822	19,800	1,822
2014-04-01	1,774	1,778	1,733	1,772	9,700	1,772
2014-03-31	1,719	1,793	1,719	1,774	9,600	1,774
2014-03-28	1,651	1,712	1,640	1,710	7,800	1,710
2014-03-27	1,665	1,669	1,621	1,659	9,000	1,659
2014-03-26	1,666	1,701	1,652	1,665	12,300	1,665
2014-03-25	1,721	1,724	1,675	1,699	9,400	1,699
2014-03-24	1,666	1,710	1,625	1,681	12,400	1,681
2014-03-20	1,709	1,711	1,590	1,700	55,600	1,700
2014-03-19	1,800	1,865	1,737	1,749	23,600	1,749
2014-03-18	1,940	2,044	1,801	1,811	136,800	1,811
2014-03-17	1,900	1,900	1,900	1,900	36,800	1,900
2014-03-14	1,599	1,619	1,400	1,500	82,300	1,500
2014-03-13	1,686	1,700	1,640	1,641	15,300	1,641
2014-03-12	1,668	1,742	1,626	1,726	22,800	1,726
2014-03-11	1,810	1,810	1,700	1,712	35,700	1,712
2014-03-10	1,900	1,900	1,790	1,833	42,100	1,833
2014-03-07	1,905	1,928	1,880	1,910	29,700	1,910
2014-03-06	1,891	1,928	1,890	1,928	25,600	1,928
2014-03-05	1,895	1,916	1,878	1,905	23,200	1,905
2014-03-04	1,915	1,939	1,840	1,900	48,300	1,900
2014-03-03	1,810	1,980	1,810	1,886	116,500	1,886
2014-02-28	1,600	1,790	1,590	1,780	75,900	1,780
2014-02-27	1,600	1,600	1,564	1,600	22,900	1,600
2014-02-26	1,569	1,600	1,557	1,598	15,800	1,598
2014-02-25	1,527	1,650	1,515	1,600	60,300	1,600
2014-02-24	1,399	1,409	1,383	1,407	11,900	1,407
2014-02-21	1,398	1,429	1,386	1,401	20,800	1,401
2014-02-20	1,420	1,431	1,360	1,428	23,100	1,428
2014-02-19	1,464	1,490	1,425	1,450	8,900	1,450
2014-02-18	1,467	1,495	1,405	1,494	28,400	1,494
2014-02-17	1,540	1,540	1,420	1,497	15,000	1,497
2014-02-14	1,600	1,625	1,470	1,550	17,600	1,550
2014-02-13	1,608	1,675	1,565	1,600	29,300	1,600
2014-02-12	1,574	1,599	1,503	1,599	27,800	1,599
2014-02-10	1,521	1,618	1,440	1,500	29,500	1,500
2014-02-07	1,291	1,520	1,267	1,520	63,000	1,520
2014-02-06	1,191	1,220	1,135	1,220	39,900	1,220
2014-02-05	1,300	1,305	1,150	1,220	40,200	1,220
2014-02-04	1,258	1,309	1,170	1,188	109,200	1,188
2014-02-03	1,576	1,640	1,460	1,470	33,600	1,470
2014-01-31	1,675	1,700	1,632	1,656	17,800	1,656
2014-01-30	1,717	1,717	1,635	1,697	23,300	1,697
2014-01-29	1,730	1,743	1,680	1,743	22,100	1,743
2014-01-28	1,750	1,755	1,670	1,732	21,500	1,732
2014-01-27	1,740	1,752	1,689	1,750	34,700	1,750
2014-01-24	1,788	1,807	1,760	1,806	17,200	1,806
2014-01-23	1,750	1,803	1,740	1,803	38,400	1,803
2014-01-22	1,727	1,749	1,708	1,740	27,400	1,740
2014-01-21	1,697	1,714	1,691	1,707	23,400	1,707
2014-01-20	1,715	1,718	1,678	1,715	30,600	1,715
2014-01-17	1,700	1,720	1,660	1,718	28,400	1,718
2014-01-16	1,810	1,810	1,683	1,709	68,400	1,709
2014-01-15	1,840	1,842	1,765	1,820	53,400	1,820
2014-01-14	1,750	1,765	1,635	1,720	43,100	1,720
2014-01-10	1,778	1,855	1,765	1,770	34,800	1,770
2014-01-09	1,820	1,860	1,765	1,770	42,700	1,770
2014-01-08	1,910	1,970	1,748	1,836	89,900	1,836
2014-01-07	1,680	1,900	1,680	1,872	96,900	1,872
2014-01-06	1,610	1,707	1,603	1,707	47,100	1,707

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30