3440 日創プロニティ(株) の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-287057056917002,300700
2018-12-2769770569370535,300705
2018-12-266757006726856,300685
2018-12-2565868565868598,500685
2018-12-2175676071571715,700717
2018-12-208078087707786,300778
2018-12-198198198068082,700808
2018-12-18---835-835
2018-12-178108388108351,800835
2018-12-148248248108102,100810
2018-12-138208248008161,900816
2018-12-12805833805833500833
2018-12-1187287277179512,500795
2018-12-108558558458479,100847
2018-12-078758758558615,800861
2018-12-0690990984589011,400890
2018-12-059209209059092,400909
2018-12-04919920910910600910
2018-12-039209249099098,100909
2018-11-30909915906909192,200909
2018-11-299399399199245,900924
2018-11-289109259109256,100925
2018-11-279109109079071,800907
2018-11-269089109069103,400910
2018-11-229279279119145,900914
2018-11-219329389269384,900938
2018-11-209469469429421,100942
2018-11-199429509429481,200948
2018-11-16959959950950500950
2018-11-159599609599592,100959
2018-11-14964964954956700956
2018-11-139709709509691,700969
2018-11-129879879759755,800975
2018-11-099809879809871,000987
2018-11-089909909759802,600980
2018-11-07983983971978500978
2018-11-069909909639753,800975
2018-11-05972975960975600975
2018-11-029599879599723,600972
2018-11-019509679509641,300964
2018-10-319549679329512,700951
2018-10-309349559349551,400955
2018-10-299409409399402,700940
2018-10-269629659329603,200960
2018-10-259759759359357,200935
2018-10-249929929829821,700982
2018-10-239929959879873,500987
2018-10-221,0051,0059929923,100992
2018-10-191,0021,0049959951,800995
2018-10-181,0051,0059871,0042,2001,004
2018-10-171,0061,0069859854,900985
2018-10-161,0081,0089831,00011,6001,000
2018-10-159829899789814,400981
2018-10-129799919789912,900991
2018-10-119769779759756,200975
2018-10-109829859829851,700985
2018-10-09987992977992700992
2018-10-059999999749796,800979
2018-10-049941,0029949993,200999
2018-10-03999999995996900996
2018-10-021,0051,0099969981,800998
2018-10-019991,0129951,0014,6001,001
2018-09-281,0001,0119981,0072,8001,007
2018-09-271,0081,0101,0001,0002,1001,000
2018-09-261,0101,0121,0001,0103,1001,010
2018-09-251,0081,0089991,0013,2001,001
2018-09-211,0031,0079869983,100998
2018-09-201,0081,0089899945,000994
2018-09-191,0371,0371,0091,0195,9001,019
2018-09-181,0001,0381,0001,03512,7001,035
2018-09-149709909689899,500989
2018-09-13960965959965900965
2018-09-12960965958965800965
2018-09-119749759599743,700974
2018-09-109659659569651,200965
2018-09-079619669609661,200966
2018-09-06971971961970500970
2018-09-059659719569711,700971
2018-09-049719719609701,200970
2018-09-039769799659772,000977
2018-08-319699719629651,000965
2018-08-30962962962962200962
2018-08-299429699429528,000952
2018-08-289821,0019811,0002,4001,000
2018-08-271,0001,0109981,0025,8001,002
2018-08-249901,0009909992,100999
2018-08-239889929889901,400990
2018-08-229899899829883,600988
2018-08-219949949899902,500990
2018-08-209979979959971,600997
2018-08-171,0001,0009999992,500999
2018-08-161,0141,01499999912,200999
2018-08-151,0031,0149991,0142,5001,014
2018-08-141,0171,0171,0141,0171,3001,017
2018-08-131,0351,0351,0001,0183,7001,018
2018-08-101,0421,0421,0381,0399001,039
2018-08-091,0451,0451,0411,0415001,041
2018-08-081,0601,0601,0431,0568001,056
2018-08-071,0611,0771,0421,0613,8001,061
2018-08-061,0531,0941,0521,0673,2001,067
2018-08-031,0601,0601,0531,0531,2001,053
2018-08-021,0611,0641,0601,0604,8001,060
2018-08-011,0501,0611,0501,0615,9001,061
2018-07-311,0411,0501,0381,0491,9001,049
2018-07-301,0591,0631,0391,0395,4001,039
2018-07-271,0651,0651,0501,0562,1001,056
2018-07-261,0681,0681,0411,0674,5001,067
2018-07-251,0681,0691,0651,0681,0001,068
2018-07-241,0661,0751,0661,0724,6001,072
2018-07-231,0691,0691,0451,0664,3001,066
2018-07-201,0491,0581,0411,0585,5001,058
2018-07-191,0601,0601,0201,03816,6001,038
2018-07-181,0571,0901,0501,0507,0001,050
2018-07-171,1261,1331,0541,05534,8001,055
2018-07-139699889699886,200988
2018-07-129609679609671,600967
2018-07-119709709569602,200960
2018-07-10945948945945500945
2018-07-09944960944959600959
2018-07-069299509259481,600948
2018-07-059409469219445,900944
2018-07-049419449409402,000940
2018-07-039459489439431,400943
2018-07-029709709459451,400945
2018-06-299559609409601,500960
2018-06-289699709559551,300955
2018-06-279409599409501,400950
2018-06-269619619279302,400930
2018-06-259579579309359,500935
2018-06-229839839669721,700972
2018-06-219759839629834,700983
2018-06-209909909779893,300989
2018-06-199991,0009959954,100995
2018-06-181,0091,0109999994,400999
2018-06-151,0001,0091,0001,0095001,009
2018-06-149971,0009961,0004,4001,000
2018-06-131,0001,0009989984,900998
2018-06-121,0011,0019991,0006001,000
2018-06-111,0101,0109981,0081,3001,008
2018-06-081,0001,0039989985,500998
2018-06-079991,0059991,0054,0001,005
2018-06-061,0001,0001,0001,0001001,000
2018-06-051,0091,0151,0021,0025001,002
2018-06-049991,0109991,0003,0001,000
2018-06-011,0111,0321,0001,00010,5001,000
2018-05-311,0021,0079991,0022,0001,002
2018-05-301,0021,0029961,0021,6001,002
2018-05-299991,0129991,0112,5001,011
2018-05-289959959869913,600991
2018-05-251,0111,0119929954,500995
2018-05-241,0001,0009969961,100996
2018-05-231,0031,0051,0001,0011,5001,001
2018-05-221,0011,0101,0011,0023,6001,002
2018-05-211,0011,0059991,0003,4001,000
2018-05-189981,0099981,00013,0001,000
2018-05-171,0071,0189999999,900999
2018-05-161,0191,0191,0051,0058001,005
2018-05-151,0131,0131,0001,0128001,012
2018-05-149961,0219961,0134,3001,013
2018-05-111,0271,0271,0111,0112,6001,011
2018-05-101,0191,0271,0191,0271,7001,027
2018-05-091,0001,0191,0001,0193,6001,019
2018-05-081,0071,0071,0021,0068001,006
2018-05-071,0071,0071,0001,0071,1001,007
2018-05-021,0001,0089951,0075001,007
2018-05-019911,0009911,0006001,000
2018-04-271,0101,0109919911,900991
2018-04-261,0001,0059951,0053,6001,005
2018-04-259909999859991,600999
2018-04-249951,0009819812,200981
2018-04-239961,0059939991,300999
2018-04-209991,0079951,00211,7001,002
2018-04-19---1,000-1,000
2018-04-189841,0149831,0009,2001,000
2018-04-171,0101,0101,0051,0051,9001,005
2018-04-161,0111,0301,0001,01010,8001,010
2018-04-131,0551,0591,0551,0551,2001,055
2018-04-121,0401,0511,0221,0503,9001,050
2018-04-111,0591,0601,0591,0601,6001,060
2018-04-101,0501,0551,0501,0559001,055
2018-04-091,0551,0551,0311,0422,3001,042
2018-04-061,0541,0581,0381,0584,1001,058
2018-04-051,0401,0541,0201,0541,0001,054
2018-04-041,0441,0441,0441,0443001,044
2018-04-031,0221,0431,0211,0251,0001,025
2018-03-301,0321,0391,0101,0394,1001,039
2018-03-299991,0119961,0101,5001,010
2018-03-289911,0009901,0004,3001,000
2018-03-271,0051,0199951,0196,1001,019
2018-03-269701,00497099522,400995
2018-03-231,0711,0841,0001,03014,1001,030
2018-03-221,0821,0931,0751,0901,2001,090
2018-03-201,0801,0951,0751,0898,1001,089
2018-03-191,0901,1081,0871,0874,2001,087
2018-03-161,1101,1101,0941,0944,4001,094
2018-03-151,1101,1211,0891,10511,0001,105
2018-03-141,1121,1221,1011,1082,9001,108
2018-03-131,1071,1291,0901,11816,1001,118
2018-03-121,1151,1321,0801,10315,3001,103
2018-03-091,1171,1341,1051,11510,0001,115
2018-03-081,1241,1351,1171,12715,6001,127
2018-03-071,1241,1241,1021,1221,5001,122
2018-03-061,1011,1251,0921,12420,3001,124
2018-03-051,0681,0991,0681,0796,9001,079
2018-03-021,0531,0901,0401,0746,9001,074
2018-03-011,0891,0891,0531,0705,4001,070
2018-02-281,1041,1111,0511,10611,6001,106
2018-02-271,0231,1191,0231,11027,4001,110
2018-02-261,0061,0151,0011,0077,5001,007
2018-02-231,0251,0291,0061,0063,0001,006
2018-02-221,0251,0301,0051,0054,6001,005
2018-02-211,0221,0451,0211,0223,1001,022
2018-02-201,0201,0301,0151,0304,2001,030
2018-02-191,0051,0409911,04015,4001,040
2018-02-161,0001,0019901,0008,2001,000
2018-02-151,0201,0209899902,400990
2018-02-141,0001,0089839905,500990
2018-02-131,0221,0339809804,800980
2018-02-0998799998099915,600999
2018-02-089721,0359721,02219,9001,022
2018-02-071,0011,01595098011,000980
2018-02-061,0101,01793097156,000971
2018-02-051,0321,0471,0101,01812,5001,018
2018-02-021,0811,0811,0461,0706,1001,070
2018-02-011,0711,0851,0701,0821,8001,082
2018-01-311,0531,0981,0311,09811,7001,098
2018-01-301,0611,0711,0511,0708,4001,070
2018-01-291,0661,0731,0531,0688,3001,068
2018-01-261,0811,0811,0671,07318,6001,073
2018-01-251,1321,1341,0781,10512,0001,105
2018-01-241,1501,1551,1271,1308,9001,130
2018-01-231,0801,2301,0801,120102,0001,120
2018-01-221,0201,0731,0201,06825,8001,068
2018-01-191,0071,0301,0061,02016,4001,020
2018-01-181,0061,0351,0061,00637,8001,006
2018-01-171,0051,0239681,013157,5001,013
2018-01-161,0651,0651,0501,065365,9001,065
2018-01-1591591591591515,100915
2018-01-127707707527659,500765
2018-01-117487607467607,500760
2018-01-1076076073874313,600743
2018-01-0975076975076010,300760
2018-01-057357447357405,400740
2018-01-047337407337384,500738

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