3763 (株)プロシップの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,590	1,600	1,580	1,600	1,500	400
2006-12-28	1,580	1,580	1,560	1,580	1,500	395
2006-12-27	1,546	1,546	1,545	1,545	800	386.25
2006-12-26	1,570	1,570	1,542	1,542	1,400	385.50
2006-12-25	1,561	1,568	1,550	1,559	4,900	389.75
2006-12-22	1,565	1,565	1,558	1,560	5,100	390
2006-12-21	1,565	1,565	1,560	1,560	2,300	390
2006-12-20	1,562	1,566	1,562	1,566	600	391.50
2006-12-19	1,572	1,572	1,571	1,571	600	392.75
2006-12-18	1,585	1,585	1,571	1,571	3,900	392.75
2006-12-15	1,590	1,590	1,575	1,575	3,000	393.75
2006-12-14	1,598	1,600	1,580	1,590	3,700	397.50
2006-12-13	1,589	1,595	1,589	1,590	2,200	397.50
2006-12-12	1,582	1,589	1,580	1,589	2,000	397.25
2006-12-11	1,560	1,573	1,560	1,570	1,900	392.50
2006-12-08	1,550	1,560	1,550	1,560	4,400	390
2006-12-07	1,551	1,560	1,550	1,550	3,100	387.50
2006-12-06	1,540	1,550	1,535	1,550	2,000	387.50
2006-12-05	1,560	1,560	1,530	1,550	13,600	387.50
2006-12-04	1,575	1,575	1,565	1,565	600	391.25
2006-12-01	1,600	1,604	1,571	1,580	10,700	395
2006-11-30	1,599	1,617	1,599	1,600	4,400	400
2006-11-29	1,584	1,600	1,584	1,599	1,600	399.75
2006-11-28	1,600	1,600	1,600	1,600	1,000	400
2006-11-27	1,600	1,600	1,600	1,600	2,700	400
2006-11-24	1,600	1,605	1,600	1,600	3,200	400
2006-11-22	1,600	1,600	1,580	1,600	3,600	400
2006-11-21	1,580	1,600	1,580	1,600	1,200	400
2006-11-20	1,600	1,610	1,580	1,610	2,300	402.50
2006-11-17	1,601	1,645	1,590	1,630	8,400	407.50
2006-11-16	1,600	1,620	1,600	1,600	700	400
2006-11-15	1,621	1,621	1,610	1,617	2,600	404.25
2006-11-14	1,605	1,620	1,600	1,600	3,200	400
2006-11-13	1,650	1,650	1,605	1,610	3,900	402.50
2006-11-10	1,640	1,660	1,630	1,660	2,400	415
2006-11-09	1,650	1,670	1,641	1,660	600	415
2006-11-08	1,688	1,688	1,650	1,650	2,700	412.50
2006-11-07	1,655	1,688	1,655	1,688	1,600	422
2006-11-06	1,685	1,685	1,666	1,666	2,100	416.50
2006-11-02	1,680	1,680	1,665	1,675	1,300	418.75
2006-11-01	1,662	1,700	1,662	1,680	2,700	420
2006-10-31	1,643	1,644	1,630	1,644	3,100	411
2006-10-30	1,620	1,639	1,610	1,639	4,000	409.75
2006-10-27	1,655	1,655	1,620	1,635	8,400	408.75
2006-10-26	1,689	1,690	1,660	1,660	1,500	415
2006-10-25	1,715	1,724	1,660	1,680	11,100	420
2006-10-24	1,730	1,741	1,715	1,725	5,200	431.25
2006-10-23	1,774	1,774	1,720	1,743	6,300	435.75
2006-10-20	1,780	1,780	1,742	1,751	4,800	437.75
2006-10-19	1,790	1,830	1,731	1,780	12,000	445
2006-10-18	1,780	1,780	1,731	1,780	15,100	445
2006-10-17	1,740	1,785	1,702	1,720	48,800	430
2006-10-16	1,830	1,830	1,830	1,830	2,800	457.50
2006-10-13	2,220	2,230	2,210	2,230	900	557.50
2006-10-12	2,205	2,220	2,200	2,220	700	555
2006-10-11	2,210	2,210	2,205	2,205	600	551.25
2006-10-10	2,230	2,250	2,210	2,250	1,000	562.50
2006-10-06	2,280	2,280	2,230	2,270	6,000	567.50
2006-10-05	2,245	2,270	2,245	2,270	700	567.50
2006-10-04	2,300	2,300	2,240	2,240	1,600	560
2006-10-03	2,255	2,270	2,255	2,270	1,000	567.50
2006-10-02	2,220	2,260	2,220	2,220	1,600	555
2006-09-29	2,220	2,220	2,180	2,200	3,100	550
2006-09-28	2,200	2,230	2,200	2,230	2,900	557.50
2006-09-27	2,200	2,210	2,200	2,200	300	550
2006-09-26	2,180	2,200	2,180	2,200	1,800	550
2006-09-25	2,180	2,190	2,180	2,180	800	545
2006-09-22	2,180	2,200	2,180	2,200	3,600	550
2006-09-21	2,185	2,190	2,185	2,185	600	546.25
2006-09-20	2,185	2,200	2,180	2,180	1,300	545
2006-09-19	2,200	2,200	2,180	2,180	1,800	545
2006-09-15	2,170	2,170	2,165	2,165	1,000	541.25
2006-09-14	2,190	2,200	2,170	2,175	5,300	543.75
2006-09-13	2,200	2,230	2,105	2,150	4,000	537.50
2006-09-12	2,205	2,205	2,145	2,200	13,600	550
2006-09-11	2,210	2,210	2,200	2,200	1,300	550
2006-09-08	2,235	2,235	2,195	2,210	2,500	552.50
2006-09-07	2,255	2,255	2,250	2,255	500	563.75
2006-09-06	2,215	2,235	2,210	2,235	3,700	558.75
2006-09-05	2,240	2,240	2,210	2,215	1,800	553.75
2006-09-04	2,170	2,200	2,165	2,175	7,500	543.75
2006-09-01	2,200	2,200	2,160	2,175	3,500	543.75
2006-08-31	2,240	2,240	2,220	2,220	1,600	555
2006-08-30	2,245	2,250	2,230	2,240	2,000	560
2006-08-29	2,280	2,280	2,240	2,250	4,100	562.50
2006-08-28	2,310	2,310	2,280	2,285	2,800	571.25
2006-08-25	2,335	2,335	2,315	2,315	1,500	578.75
2006-08-24	2,320	2,335	2,310	2,330	1,500	582.50
2006-08-23	2,340	2,345	2,305	2,325	3,000	581.25
2006-08-22	2,330	2,340	2,305	2,340	2,300	585
2006-08-21	2,390	2,390	2,350	2,360	1,900	590
2006-08-18	2,405	2,410	2,390	2,390	1,600	597.50
2006-08-17	2,385	2,425	2,385	2,410	2,200	602.50
2006-08-16	2,360	2,400	2,360	2,380	8,000	595
2006-08-15	2,320	2,390	2,320	2,375	18,300	593.75
2006-08-14	2,265	2,280	2,240	2,270	48,400	567.50
2006-08-11	2,585	2,640	2,585	2,640	900	660
2006-08-10	2,610	2,610	2,610	2,610	200	652.50
2006-08-09	2,610	2,610	2,610	2,610	300	652.50
2006-08-08	2,575	2,640	2,575	2,640	700	660
2006-08-07	2,585	2,585	2,585	2,585	100	646.25
2006-08-04	2,605	2,615	2,605	2,610	1,800	652.50
2006-08-03	2,655	2,670	2,610	2,610	1,300	652.50
2006-08-02	2,610	2,700	2,610	2,650	1,200	662.50
2006-08-01	2,590	2,600	2,580	2,600	400	650
2006-07-31	2,510	2,570	2,510	2,570	7,900	642.50
2006-07-28	2,525	2,525	2,525	2,525	200	631.25
2006-07-27	2,570	2,570	2,500	2,525	2,700	631.25
2006-07-26	2,630	2,630	2,600	2,600	1,200	650
2006-07-25	2,620	2,630	2,600	2,610	1,100	652.50
2006-07-24	2,600	2,600	2,600	2,600	100	650
2006-07-21	2,660	2,660	2,620	2,620	1,000	655
2006-07-20	2,635	2,700	2,635	2,695	3,000	673.75
2006-07-19	2,570	2,700	2,570	2,660	6,400	665
2006-07-18	2,700	2,700	2,570	2,580	3,800	645
2006-07-14	2,740	2,755	2,700	2,700	7,400	675
2006-07-13	2,815	2,815	2,670	2,670	8,300	667.50
2006-07-12	2,800	2,820	2,800	2,800	8,900	700
2006-07-11	2,670	2,810	2,670	2,810	6,100	702.50
2006-07-10	2,680	2,680	2,670	2,675	2,600	668.75
2006-07-07	2,695	2,710	2,690	2,710	3,600	677.50
2006-07-06	2,700	2,700	2,685	2,685	1,800	671.25
2006-07-05	2,690	2,720	2,685	2,700	3,500	675
2006-07-04	2,750	2,750	2,690	2,720	3,300	680
2006-07-03	2,740	2,780	2,740	2,750	2,000	687.50
2006-06-30	2,750	2,750	2,700	2,700	1,200	675
2006-06-29	2,670	2,710	2,665	2,710	1,300	677.50
2006-06-28	2,670	2,690	2,650	2,660	4,900	665
2006-06-27	2,665	2,680	2,655	2,680	3,200	670
2006-06-26	2,720	2,735	2,670	2,670	1,200	667.50
2006-06-23	2,750	2,750	2,660	2,710	3,000	677.50
2006-06-22	2,790	2,800	2,770	2,800	2,200	700
2006-06-21	2,855	2,855	2,760	2,800	2,100	700
2006-06-20	2,890	2,890	2,855	2,855	6,600	713.75
2006-06-19	2,880	2,880	2,855	2,865	1,600	716.25
2006-06-16	2,810	2,835	2,780	2,830	5,300	707.50
2006-06-15	2,700	2,750	2,700	2,730	2,000	682.50
2006-06-14	2,705	2,705	2,660	2,680	5,300	670
2006-06-13	2,720	2,750	2,655	2,735	3,300	683.75
2006-06-12	2,690	2,735	2,655	2,735	3,300	683.75
2006-06-09	2,645	2,700	2,640	2,700	6,000	675
2006-06-08	2,640	2,655	2,640	2,650	6,800	662.50
2006-06-07	2,645	2,645	2,640	2,640	4,000	660
2006-06-06	2,650	2,660	2,640	2,650	7,400	662.50
2006-06-05	2,660	2,765	2,660	2,665	4,600	666.25
2006-06-02	2,660	2,680	2,600	2,680	18,100	670
2006-06-01	2,670	2,680	2,660	2,660	1,500	665
2006-05-31	2,660	2,680	2,660	2,660	6,600	665
2006-05-30	2,660	2,700	2,660	2,660	2,600	665
2006-05-29	2,695	2,700	2,660	2,660	7,100	665
2006-05-26	2,660	2,680	2,660	2,680	2,100	670
2006-05-25	2,710	2,710	2,680	2,680	700	670
2006-05-24	2,660	2,660	2,660	2,660	7,700	665
2006-05-23	2,680	2,680	2,565	2,565	7,000	641.25
2006-05-22	2,720	2,730	2,680	2,680	3,400	670
2006-05-19	2,675	2,710	2,675	2,680	2,100	670
2006-05-18	2,660	2,700	2,660	2,700	2,200	675
2006-05-17	2,680	2,690	2,660	2,670	8,000	667.50
2006-05-16	2,845	2,845	2,710	2,710	9,700	677.50
2006-05-15	2,825	2,865	2,820	2,820	9,600	705
2006-05-12	2,820	2,830	2,800	2,820	14,300	705
2006-05-11	2,865	2,870	2,820	2,820	8,400	705
2006-05-10	2,865	2,870	2,855	2,865	2,000	716.25
2006-05-09	2,855	2,875	2,855	2,875	1,000	718.75
2006-05-08	2,840	2,870	2,835	2,845	4,200	711.25
2006-05-02	2,850	2,850	2,835	2,835	500	708.75
2006-05-01	2,830	2,835	2,830	2,830	700	707.50
2006-04-28	2,830	2,830	2,825	2,830	2,600	707.50
2006-04-27	2,825	2,850	2,820	2,820	6,300	705
2006-04-26	2,850	2,850	2,820	2,820	1,300	705
2006-04-25	2,820	2,850	2,820	2,850	2,400	712.50
2006-04-24	2,880	2,880	2,820	2,820	3,300	705
2006-04-21	2,880	2,900	2,800	2,890	14,900	722.50
2006-04-20	2,910	2,925	2,885	2,890	1,600	722.50
2006-04-19	2,945	2,945	2,910	2,910	3,200	727.50
2006-04-18	2,900	2,945	2,800	2,945	12,500	736.25
2006-04-17	2,990	2,990	2,900	2,900	4,000	725
2006-04-14	2,900	2,990	2,900	2,980	7,600	745
2006-04-13	2,895	2,900	2,880	2,900	5,500	725
2006-04-12	2,880	2,940	2,880	2,880	8,400	720
2006-04-11	2,940	2,950	2,880	2,880	5,600	720
2006-04-10	2,950	2,985	2,890	2,900	9,000	725
2006-04-07	2,895	2,950	2,885	2,950	7,800	737.50
2006-04-06	2,850	2,900	2,845	2,900	6,300	725
2006-04-05	2,835	2,895	2,835	2,870	3,600	717.50
2006-04-04	2,900	2,905	2,850	2,855	3,700	713.75
2006-04-03	2,850	2,890	2,845	2,890	8,500	722.50
2006-03-31	2,850	2,860	2,845	2,845	4,400	711.25
2006-03-30	2,835	2,850	2,830	2,845	13,800	711.25
2006-03-29	2,835	2,845	2,835	2,835	4,200	708.75
2006-03-28	2,830	2,835	2,825	2,835	7,900	708.75
2006-03-27	2,830	2,850	2,830	2,830	6,400	707.50
2006-03-24	2,830	2,845	2,830	2,830	14,500	707.50
2006-03-23	2,830	2,860	2,830	2,840	11,200	710
2006-03-22	2,760	2,835	2,760	2,835	19,200	708.75
2006-03-20	2,755	2,760	2,750	2,760	4,300	690
2006-03-17	2,750	2,755	2,740	2,745	3,700	686.25
2006-03-16	2,800	2,810	2,730	2,745	9,200	686.25
2006-03-15	2,755	2,805	2,755	2,800	11,400	700
2006-03-14	2,745	2,750	2,715	2,715	12,100	678.75
2006-03-13	2,650	2,750	2,650	2,730	13,400	682.50
2006-03-10	2,610	2,695	2,600	2,600	15,900	650
2006-03-09	2,590	2,620	2,580	2,600	6,900	650
2006-03-08	2,560	2,585	2,545	2,555	7,500	638.75
2006-03-07	2,615	2,620	2,550	2,560	11,600	640
2006-03-06	2,625	2,635	2,590	2,600	17,300	650
2006-03-03	2,680	2,730	2,645	2,650	13,200	662.50
2006-03-02	2,735	2,740	2,675	2,680	8,100	670
2006-03-01	2,790	2,795	2,700	2,710	8,400	677.50
2006-02-28	2,800	2,835	2,775	2,780	15,800	695
2006-02-27	2,805	2,860	2,770	2,785	27,600	696.25
2006-02-24	2,715	2,810	2,695	2,800	51,400	700
2006-02-23	2,715	2,745	2,700	2,710	16,400	677.50
2006-02-22	2,800	2,805	2,705	2,710	27,100	677.50
2006-02-21	2,800	2,825	2,800	2,825	4,100	706.25
2006-02-20	2,800	2,805	2,670	2,800	17,500	700
2006-02-17	2,900	2,900	2,850	2,870	5,400	717.50
2006-02-16	2,950	2,955	2,865	2,900	2,500	725
2006-02-15	3,040	3,070	2,900	2,900	6,400	725
2006-02-14	3,090	3,100	2,810	3,010	12,900	752.50
2006-02-13	3,120	3,170	3,010	3,100	7,300	775
2006-02-10	3,250	3,250	3,060	3,160	6,200	790
2006-02-09	3,300	3,300	3,220	3,220	4,300	805
2006-02-08	3,320	3,340	3,250	3,310	1,500	827.50
2006-02-07	3,350	3,360	3,250	3,260	4,500	815
2006-02-06	3,320	3,410	3,320	3,350	8,800	837.50
2006-02-03	3,240	3,290	3,180	3,290	11,400	822.50
2006-02-02	3,300	3,310	3,180	3,250	8,200	812.50
2006-02-01	3,350	3,360	3,250	3,300	14,500	825
2006-01-31	3,580	3,580	3,300	3,350	5,800	837.50
2006-01-30	3,510	3,630	3,500	3,550	31,300	887.50
2006-01-27	3,500	3,550	3,420	3,500	22,400	875
2006-01-26	3,500	3,550	3,340	3,550	30,400	887.50
2006-01-25	3,140	3,520	3,140	3,500	85,800	875
2006-01-24	2,935	3,150	2,935	3,140	15,200	785
2006-01-23	3,180	3,190	2,825	2,900	18,400	725
2006-01-20	3,160	3,270	2,980	3,250	24,300	812.50
2006-01-19	2,750	3,140	2,730	3,140	15,500	785
2006-01-18	3,150	3,160	2,615	2,750	46,800	687.50
2006-01-17	3,290	3,300	3,110	3,150	29,600	787.50
2006-01-16	3,160	3,350	3,160	3,300	39,200	825
2006-01-13	3,120	3,150	3,100	3,150	30,300	787.50
2006-01-12	3,060	3,120	3,060	3,120	14,700	780
2006-01-11	3,050	3,060	3,010	3,060	15,300	765
2006-01-10	2,950	3,030	2,950	3,020	30,200	755
2006-01-06	2,940	2,950	2,920	2,950	7,900	737.50
2006-01-05	2,955	2,980	2,930	2,940	10,300	735
2006-01-04	2,950	2,975	2,950	2,955	5,300	738.75

分割・併合履歴： [2019-01-29]1株→2株 [2016-09-28]1株→2株

2025年02月
日	月	火	水	木	金	土
« 01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

3763 (株)プロシップ の時系列データ [2006年度]

3763 (株)プロシップの時系列データ [2006年度]