3440 日創プロニティ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 617 | 618 | 611 | 613 | 7,700 | 613 |
| 2015-12-29 | 615 | 619 | 614 | 617 | 2,200 | 617 |
| 2015-12-28 | 615 | 620 | 613 | 618 | 4,700 | 618 |
| 2015-12-25 | 604 | 615 | 604 | 609 | 30,700 | 609 |
| 2015-12-24 | 612 | 616 | 606 | 610 | 22,300 | 610 |
| 2015-12-22 | 618 | 619 | 613 | 618 | 9,900 | 618 |
| 2015-12-21 | 625 | 625 | 611 | 617 | 15,700 | 617 |
| 2015-12-18 | 624 | 624 | 618 | 623 | 8,500 | 623 |
| 2015-12-17 | 624 | 626 | 614 | 619 | 8,200 | 619 |
| 2015-12-16 | 624 | 624 | 623 | 624 | 10,000 | 624 |
| 2015-12-15 | 621 | 625 | 619 | 624 | 14,600 | 624 |
| 2015-12-14 | 619 | 621 | 613 | 615 | 13,100 | 615 |
| 2015-12-11 | 629 | 629 | 620 | 620 | 12,300 | 620 |
| 2015-12-10 | 622 | 626 | 616 | 625 | 21,100 | 625 |
| 2015-12-09 | 625 | 625 | 620 | 622 | 5,500 | 622 |
| 2015-12-08 | 627 | 628 | 626 | 626 | 3,900 | 626 |
| 2015-12-07 | 623 | 627 | 623 | 627 | 7,300 | 627 |
| 2015-12-04 | 625 | 625 | 620 | 622 | 10,900 | 622 |
| 2015-12-03 | 625 | 625 | 622 | 623 | 2,900 | 623 |
| 2015-12-02 | 628 | 628 | 621 | 627 | 9,400 | 627 |
| 2015-12-01 | 628 | 628 | 623 | 627 | 4,600 | 627 |
| 2015-11-30 | 626 | 627 | 621 | 621 | 11,000 | 621 |
| 2015-11-27 | 635 | 635 | 626 | 626 | 4,200 | 626 |
| 2015-11-26 | 631 | 631 | 624 | 630 | 9,500 | 630 |
| 2015-11-25 | 636 | 636 | 628 | 631 | 5,500 | 631 |
| 2015-11-24 | 641 | 641 | 638 | 639 | 1,700 | 639 |
| 2015-11-20 | 639 | 643 | 629 | 641 | 3,200 | 641 |
| 2015-11-19 | 632 | 639 | 628 | 639 | 10,300 | 639 |
| 2015-11-18 | 636 | 642 | 636 | 636 | 3,400 | 636 |
| 2015-11-17 | 642 | 643 | 635 | 636 | 6,500 | 636 |
| 2015-11-16 | 638 | 640 | 636 | 640 | 5,300 | 640 |
| 2015-11-13 | 633 | 642 | 633 | 642 | 4,400 | 642 |
| 2015-11-12 | 641 | 641 | 632 | 637 | 7,800 | 637 |
| 2015-11-11 | 659 | 659 | 640 | 643 | 11,400 | 643 |
| 2015-11-10 | 659 | 662 | 654 | 654 | 3,900 | 654 |
| 2015-11-09 | 668 | 672 | 650 | 659 | 9,500 | 659 |
| 2015-11-06 | 685 | 685 | 665 | 668 | 4,300 | 668 |
| 2015-11-05 | 687 | 690 | 679 | 683 | 4,400 | 683 |
| 2015-11-04 | 692 | 692 | 678 | 687 | 3,400 | 687 |
| 2015-11-02 | 702 | 703 | 697 | 697 | 15,500 | 697 |
| 2015-10-30 | 692 | 704 | 690 | 704 | 13,800 | 704 |
| 2015-10-29 | 686 | 694 | 683 | 694 | 13,800 | 694 |
| 2015-10-28 | 681 | 686 | 679 | 686 | 16,200 | 686 |
| 2015-10-27 | 682 | 685 | 674 | 679 | 16,800 | 679 |
| 2015-10-26 | 677 | 681 | 676 | 680 | 15,000 | 680 |
| 2015-10-23 | 671 | 680 | 671 | 677 | 13,400 | 677 |
| 2015-10-22 | 678 | 680 | 654 | 670 | 17,500 | 670 |
| 2015-10-21 | 654 | 687 | 654 | 681 | 27,600 | 681 |
| 2015-10-20 | 652 | 663 | 645 | 654 | 19,500 | 654 |
| 2015-10-19 | 668 | 673 | 651 | 655 | 24,900 | 655 |
| 2015-10-16 | 677 | 684 | 673 | 678 | 13,500 | 678 |
| 2015-10-15 | 683 | 683 | 669 | 677 | 15,100 | 677 |
| 2015-10-14 | 694 | 700 | 682 | 684 | 58,800 | 684 |
| 2015-10-13 | 611 | 625 | 609 | 614 | 5,000 | 614 |
| 2015-10-09 | 610 | 614 | 607 | 614 | 4,600 | 614 |
| 2015-10-08 | 614 | 615 | 604 | 606 | 7,500 | 606 |
| 2015-10-07 | 617 | 617 | 606 | 612 | 6,600 | 612 |
| 2015-10-06 | 608 | 617 | 605 | 617 | 11,300 | 617 |
| 2015-10-05 | 615 | 615 | 604 | 607 | 9,400 | 607 |
| 2015-10-02 | 613 | 615 | 608 | 615 | 4,300 | 615 |
| 2015-10-01 | 607 | 614 | 605 | 613 | 8,700 | 613 |
| 2015-09-30 | 606 | 614 | 604 | 610 | 3,900 | 610 |
| 2015-09-29 | 609 | 614 | 603 | 606 | 8,500 | 606 |
| 2015-09-28 | 614 | 625 | 610 | 619 | 5,400 | 619 |
| 2015-09-25 | 606 | 615 | 602 | 610 | 2,800 | 610 |
| 2015-09-24 | 615 | 615 | 610 | 610 | 3,200 | 610 |
| 2015-09-18 | 610 | 616 | 604 | 615 | 2,200 | 615 |
| 2015-09-17 | 602 | 616 | 602 | 610 | 6,700 | 610 |
| 2015-09-16 | 602 | 622 | 599 | 603 | 8,400 | 603 |
| 2015-09-15 | 604 | 609 | 601 | 604 | 4,600 | 604 |
| 2015-09-14 | 624 | 628 | 602 | 603 | 12,700 | 603 |
| 2015-09-11 | 635 | 644 | 623 | 624 | 10,800 | 624 |
| 2015-09-10 | 625 | 625 | 609 | 625 | 5,300 | 625 |
| 2015-09-09 | 618 | 625 | 604 | 625 | 7,500 | 625 |
| 2015-09-08 | 600 | 615 | 596 | 599 | 12,900 | 599 |
| 2015-09-07 | 614 | 614 | 598 | 608 | 23,900 | 608 |
| 2015-09-04 | 642 | 642 | 585 | 624 | 48,300 | 624 |
| 2015-09-03 | 668 | 668 | 642 | 645 | 13,900 | 645 |
| 2015-09-02 | 654 | 662 | 650 | 658 | 11,300 | 658 |
| 2015-09-01 | 679 | 679 | 655 | 658 | 18,400 | 658 |
| 2015-08-31 | 668 | 680 | 666 | 680 | 21,900 | 680 |
| 2015-08-28 | 675 | 675 | 654 | 666 | 20,700 | 666 |
| 2015-08-27 | 670 | 686 | 654 | 670 | 33,500 | 670 |
| 2015-08-26 | 678 | 700 | 677 | 700 | 29,200 | 700 |
| 2015-08-25 | 685 | 700 | 657 | 676 | 37,200 | 676 |
| 2015-08-24 | 703 | 712 | 691 | 702 | 32,900 | 702 |
| 2015-08-21 | 726 | 726 | 709 | 718 | 21,100 | 718 |
| 2015-08-20 | 730 | 733 | 729 | 733 | 15,600 | 733 |
| 2015-08-19 | 735 | 735 | 733 | 734 | 5,700 | 734 |
| 2015-08-18 | 732 | 736 | 732 | 736 | 4,100 | 736 |
| 2015-08-17 | 729 | 735 | 729 | 735 | 6,500 | 735 |
| 2015-08-14 | 732 | 736 | 728 | 730 | 13,100 | 730 |
| 2015-08-13 | 730 | 732 | 730 | 732 | 4,000 | 732 |
| 2015-08-12 | 731 | 735 | 731 | 732 | 5,600 | 732 |
| 2015-08-11 | 733 | 735 | 727 | 733 | 5,100 | 733 |
| 2015-08-10 | 729 | 733 | 727 | 733 | 4,200 | 733 |
| 2015-08-07 | 736 | 736 | 727 | 731 | 8,900 | 731 |
| 2015-08-06 | 732 | 735 | 731 | 735 | 3,400 | 735 |
| 2015-08-05 | 731 | 735 | 729 | 731 | 7,100 | 731 |
| 2015-08-04 | 737 | 737 | 732 | 732 | 7,600 | 732 |
| 2015-08-03 | 738 | 740 | 735 | 737 | 7,300 | 737 |
| 2015-07-31 | 741 | 741 | 733 | 738 | 6,700 | 738 |
| 2015-07-30 | 741 | 741 | 736 | 741 | 2,100 | 741 |
| 2015-07-29 | 739 | 741 | 730 | 740 | 12,100 | 740 |
| 2015-07-28 | 740 | 742 | 732 | 738 | 8,100 | 738 |
| 2015-07-27 | 742 | 743 | 739 | 742 | 5,800 | 742 |
| 2015-07-24 | 737 | 738 | 732 | 738 | 5,200 | 738 |
| 2015-07-23 | 741 | 742 | 734 | 741 | 3,700 | 741 |
| 2015-07-22 | 744 | 744 | 734 | 735 | 7,000 | 735 |
| 2015-07-21 | 740 | 742 | 735 | 740 | 12,500 | 740 |
| 2015-07-17 | 735 | 738 | 725 | 737 | 12,900 | 737 |
| 2015-07-16 | 732 | 736 | 722 | 735 | 8,500 | 735 |
| 2015-07-15 | 725 | 736 | 722 | 732 | 8,000 | 732 |
| 2015-07-14 | 732 | 732 | 720 | 720 | 13,100 | 720 |
| 2015-07-13 | 742 | 742 | 718 | 732 | 18,300 | 732 |
| 2015-07-10 | 733 | 745 | 730 | 742 | 16,600 | 742 |
| 2015-07-09 | 711 | 737 | 699 | 737 | 39,400 | 737 |
| 2015-07-08 | 724 | 737 | 719 | 719 | 43,100 | 719 |
| 2015-07-07 | 716 | 722 | 715 | 721 | 14,300 | 721 |
| 2015-07-06 | 718 | 718 | 710 | 717 | 10,100 | 717 |
| 2015-07-03 | 716 | 720 | 709 | 715 | 18,300 | 715 |
| 2015-07-02 | 704 | 712 | 701 | 712 | 16,900 | 712 |
| 2015-07-01 | 698 | 704 | 698 | 704 | 17,800 | 704 |
| 2015-06-30 | 695 | 698 | 694 | 695 | 8,200 | 695 |
| 2015-06-29 | 697 | 698 | 691 | 697 | 20,800 | 697 |
| 2015-06-26 | 699 | 703 | 699 | 699 | 15,000 | 699 |
| 2015-06-25 | 698 | 700 | 697 | 699 | 7,600 | 699 |
| 2015-06-24 | 698 | 703 | 698 | 702 | 16,900 | 702 |
| 2015-06-23 | 700 | 700 | 693 | 697 | 10,900 | 697 |
| 2015-06-22 | 700 | 700 | 695 | 699 | 7,900 | 699 |
| 2015-06-19 | 700 | 700 | 693 | 700 | 10,200 | 700 |
| 2015-06-18 | 696 | 700 | 696 | 699 | 14,000 | 699 |
| 2015-06-17 | 695 | 695 | 690 | 695 | 7,100 | 695 |
| 2015-06-16 | 694 | 695 | 690 | 695 | 6,800 | 695 |
| 2015-06-15 | 697 | 697 | 685 | 688 | 27,300 | 688 |
| 2015-06-12 | 701 | 701 | 695 | 698 | 15,200 | 698 |
| 2015-06-11 | 701 | 703 | 697 | 703 | 7,300 | 703 |
| 2015-06-10 | 700 | 705 | 696 | 703 | 18,400 | 703 |
| 2015-06-09 | 705 | 705 | 700 | 705 | 18,600 | 705 |
| 2015-06-08 | 698 | 704 | 697 | 704 | 15,200 | 704 |
| 2015-06-05 | 697 | 699 | 693 | 697 | 6,400 | 697 |
| 2015-06-04 | 690 | 698 | 690 | 697 | 4,500 | 697 |
| 2015-06-03 | 690 | 693 | 685 | 690 | 5,300 | 690 |
| 2015-06-02 | 696 | 698 | 685 | 690 | 24,200 | 690 |
| 2015-06-01 | 699 | 699 | 695 | 698 | 4,300 | 698 |
| 2015-05-29 | 701 | 701 | 691 | 700 | 8,400 | 700 |
| 2015-05-28 | 705 | 706 | 697 | 700 | 11,600 | 700 |
| 2015-05-27 | 690 | 704 | 690 | 701 | 17,400 | 701 |
| 2015-05-26 | 691 | 692 | 683 | 689 | 10,100 | 689 |
| 2015-05-25 | 684 | 699 | 684 | 692 | 21,000 | 692 |
| 2015-05-22 | 683 | 684 | 681 | 684 | 7,600 | 684 |
| 2015-05-21 | 680 | 683 | 679 | 683 | 7,600 | 683 |
| 2015-05-20 | 679 | 686 | 678 | 684 | 17,300 | 684 |
| 2015-05-19 | 683 | 686 | 680 | 680 | 12,500 | 680 |
| 2015-05-18 | 679 | 683 | 678 | 680 | 15,900 | 680 |
| 2015-05-15 | 683 | 685 | 678 | 680 | 10,400 | 680 |
| 2015-05-14 | 681 | 685 | 676 | 684 | 37,700 | 684 |
| 2015-05-13 | 689 | 691 | 682 | 688 | 24,300 | 688 |
| 2015-05-12 | 690 | 693 | 685 | 688 | 19,700 | 688 |
| 2015-05-11 | 699 | 699 | 690 | 691 | 29,300 | 691 |
| 2015-05-08 | 699 | 702 | 693 | 694 | 20,400 | 694 |
| 2015-05-07 | 707 | 707 | 697 | 697 | 9,600 | 697 |
| 2015-05-01 | 703 | 707 | 699 | 707 | 7,900 | 707 |
| 2015-04-30 | 706 | 706 | 700 | 702 | 7,100 | 702 |
| 2015-04-28 | 706 | 710 | 705 | 705 | 5,200 | 705 |
| 2015-04-27 | 709 | 713 | 702 | 706 | 21,000 | 706 |
| 2015-04-24 | 706 | 707 | 703 | 706 | 10,300 | 706 |
| 2015-04-23 | 698 | 705 | 698 | 702 | 10,600 | 702 |
| 2015-04-22 | 715 | 715 | 695 | 699 | 27,900 | 699 |
| 2015-04-21 | 710 | 715 | 706 | 715 | 4,500 | 715 |
| 2015-04-20 | 717 | 717 | 710 | 713 | 5,200 | 713 |
| 2015-04-17 | 715 | 719 | 710 | 717 | 10,600 | 717 |
| 2015-04-16 | 719 | 720 | 717 | 720 | 15,500 | 720 |
| 2015-04-15 | 704 | 715 | 701 | 715 | 28,700 | 715 |
| 2015-04-14 | 705 | 705 | 700 | 704 | 7,800 | 704 |
| 2015-04-13 | 698 | 705 | 698 | 705 | 15,800 | 705 |
| 2015-04-10 | 699 | 702 | 696 | 696 | 6,100 | 696 |
| 2015-04-09 | 709 | 709 | 696 | 700 | 14,000 | 700 |
| 2015-04-08 | 709 | 710 | 701 | 709 | 6,700 | 709 |
| 2015-04-07 | 700 | 710 | 697 | 709 | 10,500 | 709 |
| 2015-04-06 | 705 | 714 | 692 | 704 | 27,800 | 704 |
| 2015-04-03 | 705 | 705 | 697 | 702 | 6,000 | 702 |
| 2015-04-02 | 694 | 707 | 688 | 705 | 18,400 | 705 |
| 2015-04-01 | 708 | 708 | 695 | 695 | 15,700 | 695 |
| 2015-03-31 | 715 | 715 | 708 | 708 | 2,200 | 708 |
| 2015-03-30 | 710 | 718 | 702 | 718 | 16,200 | 718 |
| 2015-03-27 | 700 | 710 | 700 | 710 | 8,400 | 710 |
| 2015-03-26 | 713 | 714 | 694 | 708 | 17,200 | 708 |
| 2015-03-25 | 720 | 725 | 710 | 713 | 9,800 | 713 |
| 2015-03-24 | 725 | 729 | 719 | 722 | 10,500 | 722 |
| 2015-03-23 | 709 | 725 | 708 | 721 | 19,000 | 721 |
| 2015-03-20 | 700 | 709 | 699 | 709 | 7,400 | 709 |
| 2015-03-19 | 709 | 709 | 696 | 698 | 10,200 | 698 |
| 2015-03-18 | 698 | 708 | 695 | 708 | 13,200 | 708 |
| 2015-03-17 | 698 | 701 | 695 | 696 | 6,400 | 696 |
| 2015-03-16 | 680 | 700 | 680 | 695 | 33,900 | 695 |
| 2015-03-13 | 694 | 714 | 694 | 714 | 17,100 | 714 |
| 2015-03-12 | 695 | 705 | 690 | 694 | 26,900 | 694 |
| 2015-03-11 | 700 | 708 | 697 | 699 | 20,900 | 699 |
| 2015-03-10 | 715 | 715 | 696 | 702 | 23,700 | 702 |
| 2015-03-09 | 732 | 732 | 714 | 720 | 12,500 | 720 |
| 2015-03-06 | 726 | 726 | 718 | 724 | 18,900 | 724 |
| 2015-03-05 | 738 | 738 | 722 | 726 | 13,000 | 726 |
| 2015-03-04 | 742 | 742 | 733 | 738 | 7,200 | 738 |
| 2015-03-03 | 737 | 741 | 734 | 741 | 5,600 | 741 |
| 2015-03-02 | 752 | 753 | 738 | 738 | 9,500 | 738 |
| 2015-02-27 | 760 | 760 | 749 | 752 | 7,600 | 752 |
| 2015-02-26 | 757 | 764 | 754 | 763 | 8,500 | 763 |
| 2015-02-25 | 759 | 764 | 757 | 764 | 7,100 | 764 |
| 2015-02-24 | 752 | 763 | 752 | 759 | 11,400 | 759 |
| 2015-02-23 | 750 | 763 | 749 | 752 | 8,000 | 752 |
| 2015-02-20 | 754 | 754 | 748 | 748 | 9,000 | 748 |
| 2015-02-19 | 754 | 755 | 750 | 755 | 6,000 | 755 |
| 2015-02-18 | 773 | 773 | 747 | 753 | 19,600 | 753 |
| 2015-02-17 | 767 | 775 | 760 | 775 | 11,400 | 775 |
| 2015-02-16 | 760 | 777 | 758 | 772 | 17,700 | 772 |
| 2015-02-13 | 750 | 758 | 743 | 758 | 8,300 | 758 |
| 2015-02-12 | 728 | 750 | 724 | 750 | 10,200 | 750 |
| 2015-02-10 | 715 | 730 | 709 | 728 | 8,200 | 728 |
| 2015-02-09 | 720 | 720 | 708 | 715 | 6,300 | 715 |
| 2015-02-06 | 710 | 720 | 706 | 715 | 8,800 | 715 |
| 2015-02-05 | 716 | 720 | 711 | 719 | 4,200 | 719 |
| 2015-02-04 | 725 | 727 | 710 | 711 | 8,400 | 711 |
| 2015-02-03 | 729 | 738 | 711 | 726 | 8,900 | 726 |
| 2015-02-02 | 736 | 737 | 724 | 729 | 10,400 | 729 |
| 2015-01-30 | 745 | 745 | 730 | 736 | 6,700 | 736 |
| 2015-01-29 | 743 | 755 | 735 | 745 | 6,900 | 745 |
| 2015-01-28 | 739 | 742 | 736 | 742 | 8,600 | 742 |
| 2015-01-27 | 746 | 746 | 734 | 734 | 5,100 | 734 |
| 2015-01-26 | 738 | 746 | 734 | 746 | 7,600 | 746 |
| 2015-01-23 | 745 | 745 | 733 | 740 | 15,400 | 740 |
| 2015-01-22 | 741 | 744 | 738 | 738 | 3,800 | 738 |
| 2015-01-21 | 752 | 752 | 741 | 741 | 6,800 | 741 |
| 2015-01-20 | 747 | 747 | 738 | 746 | 7,000 | 746 |
| 2015-01-19 | 750 | 750 | 735 | 742 | 12,000 | 742 |
| 2015-01-16 | 752 | 754 | 729 | 748 | 26,300 | 748 |
| 2015-01-15 | 784 | 784 | 750 | 763 | 29,700 | 763 |
| 2015-01-14 | 766 | 766 | 750 | 759 | 5,200 | 759 |
| 2015-01-13 | 766 | 773 | 762 | 773 | 7,100 | 773 |
| 2015-01-09 | 765 | 772 | 760 | 764 | 12,500 | 764 |
| 2015-01-08 | 744 | 760 | 744 | 760 | 6,000 | 760 |
| 2015-01-07 | 746 | 754 | 735 | 744 | 7,800 | 744 |
| 2015-01-06 | 753 | 753 | 733 | 736 | 7,300 | 736 |
| 2015-01-05 | 750 | 760 | 748 | 757 | 10,300 | 757 |
分割・併合履歴 ： [2013-11-27]1株→4株 [2013-02-26]1株→200株
