3440 日創プロニティ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	595	595	581	586	5,800	586
2021-12-29	589	595	587	595	10,700	595
2021-12-28	595	606	591	597	56,200	597
2021-12-27	624	624	592	605	28,200	605
2021-12-24	618	623	614	614	8,700	614
2021-12-23	623	623	610	622	6,800	622
2021-12-22	610	620	605	620	4,400	620
2021-12-21	608	615	608	614	7,000	614
2021-12-20	615	623	608	608	2,600	608
2021-12-17	624	630	612	625	6,400	625
2021-12-16	632	632	625	625	700	625
2021-12-15	634	634	618	632	2,900	632
2021-12-14	635	636	620	634	40,300	634
2021-12-13	641	641	635	636	1,100	636
2021-12-10	638	645	637	637	1,500	637
2021-12-09	643	646	638	638	13,500	638
2021-12-08	643	645	636	641	11,600	641
2021-12-07	640	643	635	643	9,500	643
2021-12-06	635	638	629	638	22,200	638
2021-12-03	592	636	592	628	19,600	628
2021-12-02	580	597	580	590	11,400	590
2021-12-01	576	594	576	579	29,100	579
2021-11-30	606	606	585	585	14,200	585
2021-11-29	609	609	597	597	24,400	597
2021-11-26	624	626	611	618	17,500	618
2021-11-25	633	633	622	624	20,300	624
2021-11-24	643	643	634	634	7,200	634
2021-11-22	646	650	637	643	7,400	643
2021-11-19	646	649	640	646	5,400	646
2021-11-18	653	653	643	646	21,300	646
2021-11-17	652	660	647	653	25,400	653
2021-11-16	665	668	650	652	24,400	652
2021-11-15	681	681	670	670	59,900	670
2021-11-12	681	687	680	681	2,700	681
2021-11-11	681	685	680	680	8,200	680
2021-11-10	682	683	680	681	9,500	681
2021-11-09	692	692	681	682	4,500	682
2021-11-08	693	693	684	689	7,500	689
2021-11-05	689	694	686	694	3,800	694
2021-11-04	685	688	681	686	6,400	686
2021-11-02	688	688	680	681	3,600	681
2021-11-01	690	695	680	684	6,400	684
2021-10-29	689	689	681	688	2,900	688
2021-10-28	688	689	683	689	10,300	689
2021-10-27	690	690	688	688	2,700	688
2021-10-26	692	699	688	690	9,500	690
2021-10-25	695	700	691	691	8,700	691
2021-10-22	696	700	696	699	1,500	699
2021-10-21	704	706	699	699	8,500	699
2021-10-20	704	705	695	704	4,800	704
2021-10-19	693	705	693	700	11,100	700
2021-10-18	693	700	692	695	12,100	695
2021-10-15	715	715	684	691	65,500	691
2021-10-14	716	735	716	720	21,400	720
2021-10-13	723	740	719	719	15,700	719
2021-10-12	724	727	721	727	13,000	727
2021-10-11	720	725	719	724	10,800	724
2021-10-08	715	715	710	715	6,700	715
2021-10-07	716	716	705	706	6,000	706
2021-10-06	719	719	712	712	6,000	712
2021-10-05	718	719	712	719	12,300	719
2021-10-04	718	719	716	718	2,700	718
2021-10-01	722	722	717	717	2,600	717
2021-09-30	726	726	722	723	4,200	723
2021-09-29	716	722	716	721	2,400	721
2021-09-28	721	723	716	720	37,800	720
2021-09-27	724	724	720	720	8,300	720
2021-09-24	721	723	718	720	7,900	720
2021-09-22	715	720	710	717	16,900	717
2021-09-21	717	724	714	719	9,500	719
2021-09-17	727	727	720	724	5,000	724
2021-09-16	726	726	718	724	15,700	724
2021-09-15	727	731	724	726	12,800	726
2021-09-14	727	734	727	727	11,600	727
2021-09-13	735	735	726	732	9,900	732
2021-09-10	743	743	730	731	11,500	731
2021-09-09	731	744	730	734	15,700	734
2021-09-08	724	735	724	727	20,100	727
2021-09-07	719	723	719	723	6,900	723
2021-09-06	722	722	717	720	14,600	720
2021-09-03	721	725	719	722	20,700	722
2021-09-02	732	732	723	726	11,700	726
2021-09-01	731	737	716	732	51,600	732
2021-08-31	752	752	727	731	69,300	731
2021-08-30	750	762	750	757	70,300	757
2021-08-27	784	803	784	800	33,900	800
2021-08-26	793	798	787	793	16,200	793
2021-08-25	792	798	789	789	12,700	789
2021-08-24	784	790	780	790	4,400	790
2021-08-23	775	784	772	780	10,800	780
2021-08-20	790	799	778	780	19,700	780
2021-08-19	791	798	782	794	20,900	794
2021-08-18	800	802	789	797	13,700	797
2021-08-17	804	805	794	794	10,100	794
2021-08-16	800	804	795	803	10,100	803
2021-08-13	795	801	793	799	12,100	799
2021-08-12	791	798	791	798	8,000	798
2021-08-11	790	792	787	790	12,500	790
2021-08-10	775	783	775	783	4,200	783
2021-08-06	780	781	769	776	8,700	776
2021-08-05	777	778	769	774	13,200	774
2021-08-04	788	788	771	777	15,700	777
2021-08-03	792	796	788	788	9,500	788
2021-08-02	795	799	794	795	8,700	795
2021-07-30	806	806	798	799	9,800	799
2021-07-29	807	808	797	808	18,700	808
2021-07-28	799	808	797	807	9,000	807
2021-07-27	787	800	787	800	16,900	800
2021-07-26	787	795	780	781	18,100	781
2021-07-21	777	788	772	787	11,100	787
2021-07-20	767	777	767	768	9,400	768
2021-07-19	778	778	769	777	14,800	777
2021-07-16	769	778	767	774	9,100	774
2021-07-15	766	771	765	770	5,600	770
2021-07-14	763	774	763	771	5,500	771
2021-07-13	765	768	765	768	7,400	768
2021-07-12	750	765	750	765	18,600	765
2021-07-09	730	750	728	750	24,400	750
2021-07-08	734	739	732	736	20,000	736
2021-07-07	747	755	742	746	27,000	746
2021-07-06	759	759	750	757	15,600	757
2021-07-05	768	768	753	756	9,600	756
2021-07-02	765	770	760	760	8,800	760
2021-07-01	765	770	760	760	9,100	760
2021-06-30	791	793	762	768	28,700	768
2021-06-29	794	796	774	774	21,300	774
2021-06-28	760	783	760	783	14,600	783
2021-06-25	754	757	752	757	6,300	757
2021-06-24	757	758	753	754	7,000	754
2021-06-23	764	765	754	762	8,600	762
2021-06-22	792	792	763	764	17,900	764
2021-06-21	768	780	767	769	25,600	769
2021-06-18	811	811	798	798	6,000	798
2021-06-17	810	813	805	813	4,000	813
2021-06-16	804	809	798	809	34,500	809
2021-06-15	798	803	798	803	2,100	803
2021-06-14	808	808	797	803	5,500	803
2021-06-11	810	810	800	804	6,600	804
2021-06-10	807	822	803	814	14,300	814
2021-06-09	807	807	800	800	2,800	800
2021-06-08	805	806	799	800	4,300	800
2021-06-07	809	819	802	802	15,400	802
2021-06-04	793	830	783	818	54,500	818
2021-06-03	778	783	778	778	1,900	778
2021-06-02	778	786	773	778	2,500	778
2021-06-01	787	787	778	780	4,000	780
2021-05-31	789	795	785	786	4,200	786
2021-05-28	780	780	771	780	25,400	780
2021-05-27	773	780	763	780	5,000	780
2021-05-26	759	774	759	773	3,500	773
2021-05-25	761	767	756	767	4,200	767
2021-05-24	765	765	757	760	2,300	760
2021-05-21	757	761	757	760	2,000	760
2021-05-20	745	760	745	754	4,000	754
2021-05-19	760	760	750	752	8,800	752
2021-05-18	742	755	742	755	11,800	755
2021-05-17	761	768	741	745	12,500	745
2021-05-14	764	772	760	760	19,400	760
2021-05-13	755	766	751	764	15,100	764
2021-05-12	778	781	763	766	20,000	766
2021-05-11	780	786	773	774	17,700	774
2021-05-10	791	791	778	779	15,600	779
2021-05-07	791	793	787	788	5,900	788
2021-05-06	795	797	786	791	10,900	791
2021-04-30	803	803	792	795	6,600	795
2021-04-28	802	802	794	794	5,600	794
2021-04-27	807	807	796	802	5,000	802
2021-04-26	798	809	793	802	11,400	802
2021-04-23	805	807	796	799	5,400	799
2021-04-22	801	809	796	807	14,200	807
2021-04-21	803	816	791	795	24,100	795
2021-04-20	810	822	803	813	14,300	813
2021-04-19	818	818	795	815	50,200	815
2021-04-16	785	793	784	788	16,200	788
2021-04-15	794	794	779	782	27,000	782
2021-04-14	805	807	782	785	59,000	785
2021-04-13	837	848	805	805	177,100	805
2021-04-12	827	891	802	838	376,400	838
2021-04-09	808	870	798	821	365,300	821
2021-04-08	801	823	781	793	133,000	793
2021-04-07	801	810	771	798	37,300	798
2021-04-06	785	824	781	792	147,500	792
2021-04-05	766	775	764	770	24,800	770
2021-04-02	788	788	767	768	54,900	768
2021-04-01	782	797	777	783	69,000	783
2021-03-31	779	800	767	783	264,200	783
2021-03-30	860	910	858	897	63,800	897
2021-03-29	866	872	852	863	48,900	863
2021-03-26	845	875	844	860	28,900	860
2021-03-25	841	844	833	839	9,800	839
2021-03-24	850	855	831	837	17,200	837
2021-03-23	857	860	850	855	12,100	855
2021-03-22	868	868	851	855	13,500	855
2021-03-19	871	874	857	869	19,600	869
2021-03-18	882	882	867	871	9,000	871
2021-03-17	878	878	867	878	14,200	878
2021-03-16	879	880	871	875	7,900	875
2021-03-15	879	886	870	875	22,700	875
2021-03-12	860	885	853	877	20,300	877
2021-03-11	850	857	839	852	12,400	852
2021-03-10	849	856	837	856	10,300	856
2021-03-09	843	855	827	855	16,800	855
2021-03-08	823	843	822	830	19,800	830
2021-03-05	829	829	805	823	33,500	823
2021-03-04	838	842	816	830	38,200	830
2021-03-03	841	847	835	840	19,700	840
2021-03-02	858	872	839	843	27,200	843
2021-03-01	858	864	840	864	56,200	864
2021-02-26	866	873	836	857	38,500	857
2021-02-25	893	900	882	886	16,400	886
2021-02-24	918	919	875	880	32,100	880
2021-02-22	890	919	890	914	49,600	914
2021-02-19	907	909	870	895	55,300	895
2021-02-18	933	938	907	916	32,200	916
2021-02-17	950	951	923	933	16,700	933
2021-02-16	919	955	912	942	51,800	942
2021-02-15	930	937	919	921	22,800	921
2021-02-12	945	945	917	921	26,900	921
2021-02-10	940	944	928	943	15,200	943
2021-02-09	943	953	918	949	56,200	949
2021-02-08	969	981	943	949	32,100	949
2021-02-05	982	984	947	959	29,900	959
2021-02-04	981	992	960	970	23,200	970
2021-02-03	993	1,000	969	969	49,700	969
2021-02-02	946	1,008	942	994	62,700	994
2021-02-01	921	974	889	946	93,500	946
2021-01-29	1,003	1,021	921	934	167,600	934
2021-01-28	993	1,049	968	1,011	95,300	1,011
2021-01-27	1,048	1,055	1,008	1,013	78,300	1,013
2021-01-26	1,120	1,128	1,032	1,045	139,900	1,045
2021-01-25	1,091	1,135	1,072	1,115	114,900	1,115
2021-01-22	1,080	1,138	1,057	1,068	172,400	1,068
2021-01-21	1,075	1,155	1,050	1,089	341,200	1,089
2021-01-20	1,047	1,071	1,025	1,057	131,400	1,057
2021-01-19	1,041	1,087	1,021	1,067	172,600	1,067
2021-01-18	1,012	1,040	983	1,037	182,000	1,037
2021-01-15	1,054	1,059	987	1,016	207,400	1,016
2021-01-14	1,024	1,075	1,011	1,021	264,000	1,021
2021-01-13	1,080	1,119	1,018	1,040	513,100	1,040
2021-01-12	1,076	1,191	1,060	1,132	516,300	1,132
2021-01-08	1,159	1,350	1,133	1,184	3,218,700	1,184
2021-01-07	1,098	1,308	1,038	1,180	2,517,800	1,180
2021-01-06	927	1,068	901	1,008	775,000	1,008
2021-01-05	866	918	860	918	146,000	918
2021-01-04	827	862	826	860	74,900	860

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