3440 日創プロニティ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 555 | 556 | 550 | 550 | 2,300 | 550 |
| 2022-12-29 | 550 | 553 | 550 | 553 | 900 | 553 |
| 2022-12-28 | 552 | 554 | 540 | 550 | 12,000 | 550 |
| 2022-12-27 | 543 | 547 | 543 | 547 | 6,100 | 547 |
| 2022-12-26 | 545 | 548 | 541 | 543 | 18,800 | 543 |
| 2022-12-23 | 543 | 554 | 543 | 545 | 3,700 | 545 |
| 2022-12-22 | 542 | 549 | 542 | 543 | 6,900 | 543 |
| 2022-12-21 | 540 | 555 | 540 | 543 | 29,600 | 543 |
| 2022-12-20 | 565 | 566 | 540 | 540 | 20,100 | 540 |
| 2022-12-19 | 570 | 572 | 562 | 565 | 11,400 | 565 |
| 2022-12-16 | 567 | 573 | 566 | 571 | 5,600 | 571 |
| 2022-12-15 | 568 | 573 | 565 | 566 | 19,300 | 566 |
| 2022-12-14 | 567 | 572 | 567 | 568 | 3,000 | 568 |
| 2022-12-13 | 572 | 572 | 565 | 568 | 5,900 | 568 |
| 2022-12-12 | 567 | 574 | 567 | 571 | 6,200 | 571 |
| 2022-12-09 | 568 | 570 | 566 | 568 | 5,400 | 568 |
| 2022-12-08 | 569 | 570 | 566 | 570 | 1,800 | 570 |
| 2022-12-07 | 568 | 571 | 566 | 569 | 4,500 | 569 |
| 2022-12-06 | 570 | 570 | 562 | 568 | 1,600 | 568 |
| 2022-12-05 | 574 | 574 | 565 | 570 | 6,100 | 570 |
| 2022-12-02 | 569 | 570 | 564 | 570 | 4,300 | 570 |
| 2022-12-01 | 570 | 570 | 564 | 569 | 3,500 | 569 |
| 2022-11-30 | 574 | 574 | 558 | 562 | 11,600 | 562 |
| 2022-11-29 | 568 | 568 | 562 | 567 | 6,300 | 567 |
| 2022-11-28 | 560 | 569 | 559 | 567 | 16,300 | 567 |
| 2022-11-25 | 554 | 556 | 554 | 556 | 8,500 | 556 |
| 2022-11-24 | 555 | 555 | 551 | 554 | 10,400 | 554 |
| 2022-11-22 | 552 | 554 | 548 | 553 | 12,400 | 553 |
| 2022-11-21 | 553 | 553 | 544 | 552 | 25,800 | 552 |
| 2022-11-18 | 545 | 550 | 543 | 546 | 13,900 | 546 |
| 2022-11-17 | 545 | 546 | 536 | 545 | 9,200 | 545 |
| 2022-11-16 | 544 | 546 | 542 | 545 | 2,800 | 545 |
| 2022-11-15 | 548 | 548 | 540 | 545 | 7,300 | 545 |
| 2022-11-14 | 549 | 550 | 544 | 550 | 4,700 | 550 |
| 2022-11-11 | 550 | 554 | 548 | 549 | 6,700 | 549 |
| 2022-11-10 | 549 | 550 | 547 | 550 | 4,600 | 550 |
| 2022-11-09 | 552 | 554 | 548 | 552 | 5,200 | 552 |
| 2022-11-08 | 555 | 555 | 548 | 552 | 3,600 | 552 |
| 2022-11-07 | 555 | 557 | 554 | 555 | 5,000 | 555 |
| 2022-11-04 | 557 | 557 | 553 | 557 | 1,800 | 557 |
| 2022-11-02 | 557 | 558 | 554 | 557 | 2,400 | 557 |
| 2022-11-01 | 557 | 560 | 555 | 557 | 7,000 | 557 |
| 2022-10-31 | 562 | 565 | 558 | 562 | 6,400 | 562 |
| 2022-10-28 | 561 | 561 | 557 | 560 | 5,600 | 560 |
| 2022-10-27 | 570 | 570 | 557 | 561 | 15,500 | 561 |
| 2022-10-26 | 566 | 566 | 562 | 565 | 4,100 | 565 |
| 2022-10-25 | 565 | 567 | 560 | 567 | 5,300 | 567 |
| 2022-10-24 | 569 | 569 | 563 | 567 | 5,500 | 567 |
| 2022-10-21 | 565 | 572 | 561 | 570 | 7,500 | 570 |
| 2022-10-20 | 573 | 573 | 560 | 567 | 18,500 | 567 |
| 2022-10-19 | 586 | 586 | 575 | 583 | 4,700 | 583 |
| 2022-10-18 | 584 | 586 | 574 | 585 | 8,100 | 585 |
| 2022-10-17 | 599 | 600 | 576 | 585 | 22,100 | 585 |
| 2022-10-14 | 578 | 600 | 578 | 599 | 31,400 | 599 |
| 2022-10-13 | 581 | 583 | 575 | 575 | 11,500 | 575 |
| 2022-10-12 | 576 | 578 | 574 | 577 | 3,100 | 577 |
| 2022-10-11 | 572 | 578 | 572 | 576 | 4,000 | 576 |
| 2022-10-07 | 569 | 572 | 569 | 572 | 3,000 | 572 |
| 2022-10-06 | 570 | 572 | 562 | 562 | 2,300 | 562 |
| 2022-10-05 | 562 | 570 | 562 | 570 | 3,200 | 570 |
| 2022-10-04 | 565 | 570 | 562 | 570 | 3,600 | 570 |
| 2022-10-03 | 556 | 565 | 555 | 565 | 6,200 | 565 |
| 2022-09-30 | 564 | 564 | 558 | 562 | 2,700 | 562 |
| 2022-09-29 | 552 | 564 | 552 | 564 | 1,000 | 564 |
| 2022-09-28 | 559 | 559 | 550 | 550 | 6,100 | 550 |
| 2022-09-27 | 564 | 568 | 563 | 563 | 1,400 | 563 |
| 2022-09-26 | 565 | 565 | 556 | 561 | 2,100 | 561 |
| 2022-09-22 | 566 | 566 | 557 | 566 | 2,200 | 566 |
| 2022-09-21 | 567 | 567 | 560 | 560 | 1,700 | 560 |
| 2022-09-20 | 562 | 568 | 559 | 568 | 4,500 | 568 |
| 2022-09-16 | 556 | 560 | 556 | 556 | 4,800 | 556 |
| 2022-09-15 | 563 | 563 | 557 | 558 | 2,600 | 558 |
| 2022-09-14 | 557 | 564 | 557 | 564 | 900 | 564 |
| 2022-09-13 | 564 | 565 | 555 | 565 | 6,700 | 565 |
| 2022-09-12 | 563 | 564 | 557 | 564 | 3,300 | 564 |
| 2022-09-09 | 560 | 563 | 554 | 563 | 6,400 | 563 |
| 2022-09-08 | 557 | 560 | 555 | 556 | 2,600 | 556 |
| 2022-09-07 | 563 | 563 | 554 | 562 | 12,700 | 562 |
| 2022-09-06 | 560 | 560 | 557 | 557 | 900 | 557 |
| 2022-09-05 | 564 | 564 | 554 | 564 | 2,000 | 564 |
| 2022-09-02 | 563 | 564 | 555 | 564 | 2,200 | 564 |
| 2022-09-01 | 557 | 563 | 553 | 563 | 8,600 | 563 |
| 2022-08-31 | 560 | 560 | 549 | 558 | 13,000 | 558 |
| 2022-08-30 | 537 | 553 | 537 | 539 | 10,500 | 539 |
| 2022-08-29 | 554 | 562 | 554 | 558 | 4,400 | 558 |
| 2022-08-26 | 556 | 560 | 556 | 560 | 10,200 | 560 |
| 2022-08-25 | 563 | 564 | 555 | 558 | 8,000 | 558 |
| 2022-08-24 | 564 | 564 | 561 | 561 | 1,200 | 561 |
| 2022-08-23 | 559 | 563 | 556 | 562 | 1,400 | 562 |
| 2022-08-22 | 560 | 560 | 557 | 560 | 1,900 | 560 |
| 2022-08-19 | 560 | 567 | 555 | 565 | 9,600 | 565 |
| 2022-08-18 | 562 | 562 | 556 | 557 | 3,800 | 557 |
| 2022-08-17 | 567 | 568 | 555 | 555 | 10,700 | 555 |
| 2022-08-16 | 565 | 567 | 564 | 565 | 1,700 | 565 |
| 2022-08-15 | 567 | 569 | 566 | 569 | 500 | 569 |
| 2022-08-12 | 569 | 574 | 565 | 566 | 3,100 | 566 |
| 2022-08-10 | 568 | 569 | 563 | 569 | 1,600 | 569 |
| 2022-08-09 | 569 | 569 | 565 | 569 | 1,000 | 569 |
| 2022-08-08 | 567 | 568 | 567 | 567 | 2,000 | 567 |
| 2022-08-05 | 561 | 561 | 561 | 561 | 200 | 561 |
| 2022-08-04 | 558 | 561 | 558 | 561 | 1,000 | 561 |
| 2022-08-03 | 565 | 570 | 558 | 558 | 1,300 | 558 |
| 2022-08-02 | 571 | 571 | 563 | 565 | 3,800 | 565 |
| 2022-08-01 | 568 | 571 | 561 | 563 | 3,500 | 563 |
| 2022-07-29 | 552 | 572 | 552 | 558 | 10,100 | 558 |
| 2022-07-28 | 545 | 545 | 545 | 545 | 2,600 | 545 |
| 2022-07-27 | 550 | 550 | 545 | 545 | 900 | 545 |
| 2022-07-26 | 548 | 550 | 546 | 550 | 1,600 | 550 |
| 2022-07-25 | 548 | 549 | 541 | 549 | 2,600 | 549 |
| 2022-07-22 | 548 | 548 | 542 | 548 | 1,500 | 548 |
| 2022-07-21 | 548 | 548 | 548 | 548 | 300 | 548 |
| 2022-07-20 | 544 | 548 | 544 | 544 | 3,400 | 544 |
| 2022-07-19 | 543 | 548 | 527 | 534 | 3,400 | 534 |
| 2022-07-15 | 538 | 539 | 538 | 539 | 500 | 539 |
| 2022-07-14 | 537 | 537 | 537 | 537 | 200 | 537 |
| 2022-07-13 | 536 | 536 | 527 | 527 | 1,600 | 527 |
| 2022-07-12 | 531 | 531 | 530 | 530 | 300 | 530 |
| 2022-07-11 | 536 | 536 | 523 | 525 | 4,100 | 525 |
| 2022-07-08 | 526 | 536 | 521 | 536 | 3,700 | 536 |
| 2022-07-07 | 526 | 534 | 524 | 524 | 3,200 | 524 |
| 2022-07-06 | 528 | 528 | 526 | 526 | 1,900 | 526 |
| 2022-07-05 | 528 | 528 | 528 | 528 | 1,300 | 528 |
| 2022-07-04 | 528 | 530 | 526 | 530 | 2,100 | 530 |
| 2022-07-01 | 530 | 535 | 520 | 521 | 9,900 | 521 |
| 2022-06-30 | 525 | 525 | 521 | 521 | 5,500 | 521 |
| 2022-06-29 | 522 | 525 | 522 | 525 | 1,500 | 525 |
| 2022-06-28 | 524 | 525 | 522 | 522 | 1,400 | 522 |
| 2022-06-27 | 520 | 526 | 520 | 524 | 2,600 | 524 |
| 2022-06-24 | 521 | 525 | 519 | 520 | 2,000 | 520 |
| 2022-06-23 | 523 | 533 | 521 | 521 | 2,600 | 521 |
| 2022-06-22 | 531 | 533 | 518 | 533 | 3,000 | 533 |
| 2022-06-21 | 531 | 534 | 514 | 533 | 5,700 | 533 |
| 2022-06-20 | 531 | 531 | 521 | 522 | 5,800 | 522 |
| 2022-06-17 | 530 | 531 | 529 | 530 | 1,000 | 530 |
| 2022-06-16 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2022-06-15 | 538 | 538 | 531 | 531 | 1,400 | 531 |
| 2022-06-14 | 543 | 543 | 530 | 531 | 1,400 | 531 |
| 2022-06-13 | 544 | 544 | 540 | 544 | 1,900 | 544 |
| 2022-06-10 | 545 | 545 | 541 | 541 | 500 | 541 |
| 2022-06-09 | 537 | 541 | 536 | 541 | 4,100 | 541 |
| 2022-06-08 | 537 | 543 | 537 | 538 | 1,200 | 538 |
| 2022-06-07 | 541 | 541 | 537 | 537 | 1,400 | 537 |
| 2022-06-06 | 531 | 544 | 531 | 544 | 2,700 | 544 |
| 2022-06-03 | 535 | 536 | 535 | 535 | 1,600 | 535 |
| 2022-06-02 | 535 | 535 | 535 | 535 | 2,600 | 535 |
| 2022-06-01 | 529 | 535 | 529 | 534 | 1,300 | 534 |
| 2022-05-31 | 538 | 540 | 531 | 533 | 3,500 | 533 |
| 2022-05-30 | 530 | 533 | 523 | 530 | 11,600 | 530 |
| 2022-05-27 | 533 | 533 | 530 | 530 | 1,300 | 530 |
| 2022-05-26 | 529 | 529 | 529 | 529 | 5,000 | 529 |
| 2022-05-25 | 527 | 530 | 527 | 529 | 2,000 | 529 |
| 2022-05-24 | 534 | 534 | 528 | 528 | 5,200 | 528 |
| 2022-05-23 | 535 | 535 | 525 | 530 | 1,900 | 530 |
| 2022-05-20 | 532 | 534 | 530 | 533 | 900 | 533 |
| 2022-05-19 | 527 | 535 | 526 | 530 | 6,000 | 530 |
| 2022-05-18 | 528 | 537 | 527 | 537 | 800 | 537 |
| 2022-05-17 | 525 | 525 | 525 | 525 | 300 | 525 |
| 2022-05-16 | 526 | 533 | 507 | 520 | 11,600 | 520 |
| 2022-05-13 | 525 | 535 | 525 | 535 | 2,900 | 535 |
| 2022-05-12 | 529 | 533 | 525 | 529 | 1,900 | 529 |
| 2022-05-11 | 534 | 534 | 529 | 529 | 5,300 | 529 |
| 2022-05-10 | - | - | - | 534 | - | 534 |
| 2022-05-09 | 531 | 534 | 530 | 534 | 5,300 | 534 |
| 2022-05-06 | 543 | 544 | 539 | 539 | 400 | 539 |
| 2022-05-02 | 547 | 547 | 527 | 527 | 7,100 | 527 |
| 2022-04-28 | 526 | 533 | 526 | 532 | 1,800 | 532 |
| 2022-04-27 | 533 | 533 | 526 | 526 | 2,400 | 526 |
| 2022-04-26 | 531 | 534 | 531 | 533 | 1,000 | 533 |
| 2022-04-25 | 541 | 541 | 534 | 534 | 2,900 | 534 |
| 2022-04-22 | 540 | 541 | 538 | 541 | 500 | 541 |
| 2022-04-21 | 536 | 549 | 536 | 545 | 1,600 | 545 |
| 2022-04-20 | 532 | 535 | 532 | 535 | 5,000 | 535 |
| 2022-04-19 | 533 | 533 | 531 | 532 | 7,800 | 532 |
| 2022-04-18 | 530 | 533 | 525 | 533 | 2,300 | 533 |
| 2022-04-15 | 535 | 539 | 530 | 533 | 10,100 | 533 |
| 2022-04-14 | 542 | 546 | 539 | 540 | 1,700 | 540 |
| 2022-04-13 | 540 | 560 | 540 | 541 | 1,200 | 541 |
| 2022-04-12 | 550 | 550 | 538 | 538 | 3,600 | 538 |
| 2022-04-11 | 552 | 553 | 547 | 547 | 3,500 | 547 |
| 2022-04-08 | 553 | 556 | 552 | 552 | 900 | 552 |
| 2022-04-07 | 559 | 559 | 554 | 556 | 3,000 | 556 |
| 2022-04-06 | 560 | 561 | 558 | 560 | 2,400 | 560 |
| 2022-04-05 | 561 | 564 | 559 | 560 | 1,800 | 560 |
| 2022-04-04 | 568 | 568 | 561 | 561 | 1,800 | 561 |
| 2022-04-01 | 558 | 570 | 558 | 568 | 6,400 | 568 |
| 2022-03-31 | 561 | 566 | 555 | 558 | 12,200 | 558 |
| 2022-03-30 | 561 | 574 | 556 | 572 | 3,400 | 572 |
| 2022-03-29 | 561 | 563 | 560 | 561 | 2,500 | 561 |
| 2022-03-28 | 556 | 561 | 552 | 561 | 2,400 | 561 |
| 2022-03-25 | 558 | 561 | 552 | 560 | 1,900 | 560 |
| 2022-03-24 | 545 | 558 | 545 | 558 | 1,100 | 558 |
| 2022-03-23 | 550 | 551 | 545 | 551 | 8,000 | 551 |
| 2022-03-22 | 543 | 549 | 541 | 546 | 3,300 | 546 |
| 2022-03-18 | 541 | 550 | 541 | 550 | 1,900 | 550 |
| 2022-03-17 | 540 | 540 | 537 | 537 | 2,500 | 537 |
| 2022-03-16 | 541 | 541 | 538 | 540 | 5,800 | 540 |
| 2022-03-15 | 537 | 540 | 537 | 540 | 800 | 540 |
| 2022-03-14 | 533 | 537 | 528 | 535 | 9,900 | 535 |
| 2022-03-11 | 516 | 524 | 516 | 523 | 14,500 | 523 |
| 2022-03-10 | 514 | 520 | 514 | 516 | 3,300 | 516 |
| 2022-03-09 | 510 | 531 | 509 | 510 | 4,100 | 510 |
| 2022-03-08 | 533 | 533 | 508 | 510 | 14,000 | 510 |
| 2022-03-07 | 553 | 553 | 535 | 537 | 17,500 | 537 |
| 2022-03-04 | 560 | 565 | 552 | 553 | 2,500 | 553 |
| 2022-03-03 | 556 | 566 | 553 | 553 | 3,400 | 553 |
| 2022-03-02 | 552 | 562 | 552 | 556 | 7,800 | 556 |
| 2022-03-01 | 551 | 564 | 551 | 553 | 3,400 | 553 |
| 2022-02-28 | 542 | 551 | 540 | 550 | 6,800 | 550 |
| 2022-02-25 | 553 | 558 | 547 | 547 | 6,400 | 547 |
| 2022-02-24 | 550 | 557 | 544 | 545 | 15,800 | 545 |
| 2022-02-22 | 555 | 555 | 551 | 551 | 2,000 | 551 |
| 2022-02-21 | 555 | 557 | 551 | 555 | 10,700 | 555 |
| 2022-02-18 | 563 | 563 | 557 | 563 | 7,100 | 563 |
| 2022-02-17 | 570 | 574 | 566 | 566 | 3,700 | 566 |
| 2022-02-16 | 570 | 570 | 562 | 568 | 3,500 | 568 |
| 2022-02-15 | 565 | 566 | 560 | 560 | 9,100 | 560 |
| 2022-02-14 | 572 | 572 | 562 | 570 | 8,400 | 570 |
| 2022-02-10 | 579 | 579 | 575 | 577 | 3,200 | 577 |
| 2022-02-09 | 578 | 579 | 573 | 579 | 3,200 | 579 |
| 2022-02-08 | 574 | 579 | 573 | 578 | 2,400 | 578 |
| 2022-02-07 | 578 | 579 | 576 | 579 | 5,900 | 579 |
| 2022-02-04 | 574 | 578 | 574 | 578 | 1,400 | 578 |
| 2022-02-03 | 582 | 588 | 575 | 576 | 7,500 | 576 |
| 2022-02-02 | 584 | 588 | 584 | 588 | 1,600 | 588 |
| 2022-02-01 | 587 | 596 | 584 | 587 | 3,300 | 587 |
| 2022-01-31 | 588 | 595 | 578 | 587 | 3,800 | 587 |
| 2022-01-28 | 576 | 583 | 573 | 578 | 6,300 | 578 |
| 2022-01-27 | 586 | 587 | 568 | 570 | 7,300 | 570 |
| 2022-01-26 | 585 | 591 | 585 | 591 | 2,000 | 591 |
| 2022-01-25 | 593 | 593 | 583 | 588 | 3,100 | 588 |
| 2022-01-24 | 599 | 599 | 593 | 593 | 2,000 | 593 |
| 2022-01-21 | 593 | 595 | 592 | 594 | 1,400 | 594 |
| 2022-01-20 | 594 | 600 | 593 | 593 | 1,400 | 593 |
| 2022-01-19 | 608 | 608 | 597 | 597 | 3,900 | 597 |
| 2022-01-18 | 608 | 608 | 600 | 607 | 3,400 | 607 |
| 2022-01-17 | 606 | 607 | 603 | 607 | 2,700 | 607 |
| 2022-01-14 | 605 | 610 | 602 | 605 | 16,900 | 605 |
| 2022-01-13 | 605 | 605 | 601 | 604 | 2,000 | 604 |
| 2022-01-12 | 601 | 606 | 600 | 602 | 2,800 | 602 |
| 2022-01-11 | 601 | 617 | 601 | 606 | 6,700 | 606 |
| 2022-01-07 | 597 | 600 | 597 | 600 | 2,700 | 600 |
| 2022-01-06 | 599 | 599 | 593 | 594 | 5,100 | 594 |
| 2022-01-05 | 600 | 606 | 600 | 605 | 6,000 | 605 |
| 2022-01-04 | 604 | 604 | 591 | 595 | 4,000 | 595 |
分割・併合履歴 ： [2013-11-27]1株→4株 [2013-02-26]1株→200株
