3763 (株)プロシップ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 910 | 921 | 900 | 920 | 4,200 | 230 |
| 2008-12-29 | 1,075 | 1,075 | 930 | 940 | 2,900 | 235 |
| 2008-12-25 | 1,060 | 1,078 | 1,040 | 1,040 | 1,700 | 260 |
| 2008-12-24 | 988 | 1,046 | 988 | 990 | 4,600 | 247.50 |
| 2008-12-22 | 926 | 980 | 925 | 980 | 1,400 | 245 |
| 2008-12-19 | 914 | 924 | 899 | 920 | 4,000 | 230 |
| 2008-12-18 | 853 | 853 | 853 | 853 | 200 | 213.25 |
| 2008-12-17 | 838 | 867 | 838 | 845 | 1,000 | 211.25 |
| 2008-12-16 | 826 | 837 | 826 | 837 | 1,200 | 209.25 |
| 2008-12-15 | 811 | 837 | 811 | 826 | 1,000 | 206.50 |
| 2008-12-12 | 802 | 805 | 801 | 801 | 1,300 | 200.25 |
| 2008-12-11 | 800 | 810 | 800 | 802 | 2,900 | 200.50 |
| 2008-12-10 | 802 | 812 | 800 | 800 | 1,700 | 200 |
| 2008-12-09 | 803 | 804 | 801 | 802 | 1,300 | 200.50 |
| 2008-12-08 | 800 | 803 | 800 | 802 | 1,200 | 200.50 |
| 2008-12-05 | 804 | 804 | 804 | 804 | 400 | 201 |
| 2008-12-04 | 800 | 810 | 800 | 804 | 2,000 | 201 |
| 2008-12-03 | 803 | 803 | 800 | 801 | 1,100 | 200.25 |
| 2008-12-02 | 800 | 800 | 800 | 800 | 1,900 | 200 |
| 2008-12-01 | 810 | 810 | 800 | 804 | 900 | 201 |
| 2008-11-28 | 800 | 800 | 800 | 800 | 500 | 200 |
| 2008-11-27 | 807 | 807 | 792 | 792 | 1,000 | 198 |
| 2008-11-26 | 811 | 811 | 810 | 810 | 600 | 202.50 |
| 2008-11-25 | 810 | 815 | 810 | 810 | 2,100 | 202.50 |
| 2008-11-21 | 820 | 820 | 799 | 804 | 2,700 | 201 |
| 2008-11-20 | 860 | 860 | 820 | 820 | 1,800 | 205 |
| 2008-11-19 | 890 | 890 | 870 | 870 | 1,900 | 217.50 |
| 2008-11-18 | 900 | 900 | 880 | 880 | 2,800 | 220 |
| 2008-11-17 | 900 | 900 | 900 | 900 | 700 | 225 |
| 2008-11-14 | 900 | 905 | 898 | 900 | 2,300 | 225 |
| 2008-11-13 | 909 | 909 | 889 | 900 | 1,800 | 225 |
| 2008-11-12 | 919 | 920 | 910 | 920 | 4,100 | 230 |
| 2008-11-11 | 920 | 930 | 918 | 925 | 4,100 | 231.25 |
| 2008-11-10 | 918 | 920 | 918 | 918 | 1,100 | 229.50 |
| 2008-11-07 | 918 | 920 | 910 | 918 | 2,400 | 229.50 |
| 2008-11-06 | 915 | 920 | 915 | 919 | 5,000 | 229.75 |
| 2008-11-05 | 915 | 924 | 913 | 913 | 4,100 | 228.25 |
| 2008-11-04 | 919 | 919 | 913 | 915 | 1,100 | 228.75 |
| 2008-10-31 | 910 | 920 | 910 | 920 | 5,900 | 230 |
| 2008-10-30 | 920 | 920 | 910 | 910 | 6,200 | 227.50 |
| 2008-10-29 | 920 | 920 | 910 | 910 | 3,600 | 227.50 |
| 2008-10-28 | 910 | 920 | 905 | 910 | 6,700 | 227.50 |
| 2008-10-27 | 920 | 920 | 910 | 910 | 10,000 | 227.50 |
| 2008-10-24 | 1,000 | 1,040 | 940 | 940 | 1,500 | 235 |
| 2008-10-23 | 1,000 | 1,010 | 999 | 1,010 | 800 | 252.50 |
| 2008-10-21 | 1,040 | 1,040 | 1,040 | 1,040 | 3,100 | 260 |
| 2008-10-20 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 260 |
| 2008-10-16 | 1,030 | 1,030 | 960 | 970 | 900 | 242.50 |
| 2008-10-14 | 1,001 | 1,040 | 1,001 | 1,040 | 2,900 | 260 |
| 2008-10-10 | 980 | 980 | 940 | 940 | 300 | 235 |
| 2008-10-09 | 950 | 950 | 940 | 940 | 1,700 | 235 |
| 2008-10-08 | 1,060 | 1,060 | 930 | 930 | 1,500 | 232.50 |
| 2008-10-07 | 1,099 | 1,100 | 1,060 | 1,100 | 1,500 | 275 |
| 2008-10-06 | 1,200 | 1,200 | 1,100 | 1,200 | 1,700 | 300 |
| 2008-10-03 | 1,200 | 1,220 | 1,200 | 1,220 | 900 | 305 |
| 2008-10-02 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 300 |
| 2008-10-01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 312.50 |
| 2008-09-26 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 322.50 |
| 2008-09-25 | 1,260 | 1,260 | 1,250 | 1,250 | 7,500 | 312.50 |
| 2008-09-24 | 1,201 | 1,249 | 1,201 | 1,249 | 400 | 312.25 |
| 2008-09-22 | 1,245 | 1,270 | 1,245 | 1,270 | 200 | 317.50 |
| 2008-09-19 | 1,245 | 1,245 | 1,245 | 1,245 | 100 | 311.25 |
| 2008-09-18 | 1,180 | 1,235 | 1,180 | 1,235 | 400 | 308.75 |
| 2008-09-17 | 1,220 | 1,235 | 1,220 | 1,235 | 300 | 308.75 |
| 2008-09-16 | 1,199 | 1,200 | 1,160 | 1,200 | 400 | 300 |
| 2008-09-12 | 1,250 | 1,251 | 1,250 | 1,250 | 400 | 312.50 |
| 2008-09-10 | 1,200 | 1,250 | 1,200 | 1,250 | 1,400 | 312.50 |
| 2008-09-09 | 1,225 | 1,225 | 1,225 | 1,225 | 500 | 306.25 |
| 2008-09-08 | 1,229 | 1,229 | 1,229 | 1,229 | 400 | 307.25 |
| 2008-09-05 | 1,250 | 1,250 | 1,249 | 1,249 | 1,300 | 312.25 |
| 2008-09-02 | 1,292 | 1,292 | 1,292 | 1,292 | 100 | 323 |
| 2008-09-01 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 315 |
| 2008-08-29 | 1,260 | 1,260 | 1,260 | 1,260 | 1,500 | 315 |
| 2008-08-28 | 1,260 | 1,260 | 1,258 | 1,260 | 2,000 | 315 |
| 2008-08-27 | 1,260 | 1,260 | 1,253 | 1,253 | 500 | 313.25 |
| 2008-08-22 | 1,295 | 1,295 | 1,255 | 1,280 | 900 | 320 |
| 2008-08-20 | 1,250 | 1,251 | 1,250 | 1,251 | 3,200 | 312.75 |
| 2008-08-19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,300 | 312.50 |
| 2008-08-18 | 1,250 | 1,250 | 1,250 | 1,250 | 3,200 | 312.50 |
| 2008-08-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,200 | 312.50 |
| 2008-08-14 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 312.50 |
| 2008-08-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,600 | 312.50 |
| 2008-08-12 | 1,249 | 1,250 | 1,249 | 1,250 | 500 | 312.50 |
| 2008-08-11 | 1,222 | 1,255 | 1,222 | 1,250 | 1,900 | 312.50 |
| 2008-08-08 | 1,260 | 1,280 | 1,216 | 1,216 | 900 | 304 |
| 2008-08-07 | 1,270 | 1,270 | 1,216 | 1,220 | 1,700 | 305 |
| 2008-08-06 | 1,280 | 1,280 | 1,255 | 1,270 | 3,100 | 317.50 |
| 2008-08-05 | 1,270 | 1,281 | 1,270 | 1,280 | 1,500 | 320 |
| 2008-08-04 | 1,301 | 1,330 | 1,300 | 1,330 | 1,500 | 332.50 |
| 2008-08-01 | 1,300 | 1,300 | 1,300 | 1,300 | 3,400 | 325 |
| 2008-07-31 | 1,340 | 1,340 | 1,300 | 1,300 | 800 | 325 |
| 2008-07-30 | 1,322 | 1,322 | 1,300 | 1,300 | 600 | 325 |
| 2008-07-29 | 1,300 | 1,310 | 1,261 | 1,282 | 8,900 | 320.50 |
| 2008-07-28 | 1,311 | 1,340 | 1,310 | 1,340 | 1,000 | 335 |
| 2008-07-25 | 1,350 | 1,350 | 1,300 | 1,300 | 4,100 | 325 |
| 2008-07-24 | 1,351 | 1,351 | 1,320 | 1,322 | 1,400 | 330.50 |
| 2008-07-23 | 1,321 | 1,350 | 1,321 | 1,350 | 1,300 | 337.50 |
| 2008-07-22 | 1,350 | 1,350 | 1,305 | 1,317 | 3,700 | 329.25 |
| 2008-07-18 | 1,331 | 1,360 | 1,331 | 1,331 | 1,800 | 332.75 |
| 2008-07-17 | 1,326 | 1,344 | 1,324 | 1,325 | 1,200 | 331.25 |
| 2008-07-16 | 1,362 | 1,362 | 1,300 | 1,320 | 2,600 | 330 |
| 2008-07-15 | 1,456 | 1,457 | 1,440 | 1,440 | 1,100 | 360 |
| 2008-07-14 | 1,465 | 1,470 | 1,461 | 1,470 | 700 | 367.50 |
| 2008-07-11 | 1,689 | 1,689 | 1,505 | 1,540 | 4,000 | 385 |
| 2008-07-10 | 1,690 | 1,700 | 1,690 | 1,690 | 1,200 | 422.50 |
| 2008-07-08 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 425 |
| 2008-07-07 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 425 |
| 2008-07-04 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 425 |
| 2008-07-03 | 1,700 | 1,700 | 1,700 | 1,700 | 500 | 425 |
| 2008-07-01 | 1,720 | 1,720 | 1,700 | 1,700 | 300 | 425 |
| 2008-06-30 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 425 |
| 2008-06-26 | 1,720 | 1,720 | 1,720 | 1,720 | 200 | 430 |
| 2008-06-24 | 1,744 | 1,744 | 1,735 | 1,735 | 1,400 | 433.75 |
| 2008-06-20 | 1,744 | 1,744 | 1,744 | 1,744 | 200 | 436 |
| 2008-06-19 | 1,747 | 1,747 | 1,747 | 1,747 | 100 | 436.75 |
| 2008-06-18 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | 437.50 |
| 2008-06-16 | 1,745 | 1,745 | 1,745 | 1,745 | 200 | 436.25 |
| 2008-06-13 | 1,740 | 1,741 | 1,740 | 1,740 | 500 | 435 |
| 2008-06-12 | 1,800 | 1,800 | 1,735 | 1,740 | 1,300 | 435 |
| 2008-06-11 | 1,801 | 1,810 | 1,790 | 1,790 | 1,300 | 447.50 |
| 2008-06-10 | 1,860 | 1,860 | 1,840 | 1,860 | 1,300 | 465 |
| 2008-06-09 | 1,890 | 1,890 | 1,890 | 1,890 | 100 | 472.50 |
| 2008-06-06 | 1,850 | 1,900 | 1,850 | 1,900 | 1,300 | 475 |
| 2008-06-05 | 1,850 | 1,850 | 1,850 | 1,850 | 400 | 462.50 |
| 2008-06-04 | 1,811 | 1,850 | 1,811 | 1,850 | 1,200 | 462.50 |
| 2008-06-03 | 1,861 | 1,861 | 1,841 | 1,855 | 400 | 463.75 |
| 2008-06-02 | 1,821 | 1,840 | 1,821 | 1,840 | 300 | 460 |
| 2008-05-30 | 1,820 | 1,850 | 1,820 | 1,850 | 1,100 | 462.50 |
| 2008-05-28 | 1,833 | 1,833 | 1,803 | 1,829 | 400 | 457.25 |
| 2008-05-27 | 1,803 | 1,803 | 1,803 | 1,803 | 100 | 450.75 |
| 2008-05-26 | 1,810 | 1,810 | 1,805 | 1,805 | 800 | 451.25 |
| 2008-05-23 | 1,810 | 1,820 | 1,810 | 1,820 | 1,100 | 455 |
| 2008-05-22 | 1,772 | 1,810 | 1,772 | 1,810 | 1,700 | 452.50 |
| 2008-05-21 | 1,809 | 1,820 | 1,809 | 1,820 | 500 | 455 |
| 2008-05-20 | 1,800 | 1,819 | 1,780 | 1,819 | 1,200 | 454.75 |
| 2008-05-19 | 1,820 | 1,830 | 1,750 | 1,800 | 4,200 | 450 |
| 2008-05-16 | 1,820 | 1,890 | 1,820 | 1,880 | 2,400 | 470 |
| 2008-05-15 | 1,830 | 1,830 | 1,820 | 1,820 | 600 | 455 |
| 2008-05-14 | 1,825 | 1,850 | 1,780 | 1,830 | 900 | 457.50 |
| 2008-05-13 | 1,825 | 1,825 | 1,762 | 1,815 | 3,700 | 453.75 |
| 2008-05-12 | 2,130 | 2,150 | 1,840 | 1,840 | 3,100 | 460 |
| 2008-05-09 | 2,115 | 2,115 | 2,040 | 2,040 | 1,600 | 510 |
| 2008-05-08 | 2,005 | 2,070 | 2,005 | 2,060 | 500 | 515 |
| 2008-05-07 | 2,005 | 2,030 | 1,999 | 2,005 | 1,100 | 501.25 |
| 2008-05-02 | 1,981 | 1,995 | 1,981 | 1,995 | 200 | 498.75 |
| 2008-05-01 | 2,000 | 2,000 | 1,962 | 1,962 | 500 | 490.50 |
| 2008-04-28 | 2,000 | 2,000 | 1,990 | 1,990 | 1,100 | 497.50 |
| 2008-04-25 | 2,010 | 2,010 | 2,010 | 2,010 | 200 | 502.50 |
| 2008-04-24 | 2,025 | 2,025 | 2,025 | 2,025 | 100 | 506.25 |
| 2008-04-23 | 1,965 | 1,999 | 1,965 | 1,999 | 200 | 499.75 |
| 2008-04-21 | 1,960 | 1,970 | 1,950 | 1,970 | 800 | 492.50 |
| 2008-04-17 | 1,920 | 1,950 | 1,920 | 1,950 | 400 | 487.50 |
| 2008-04-16 | 1,930 | 1,930 | 1,907 | 1,920 | 700 | 480 |
| 2008-04-15 | 1,940 | 1,950 | 1,930 | 1,930 | 1,300 | 482.50 |
| 2008-04-14 | 1,906 | 1,935 | 1,900 | 1,931 | 500 | 482.75 |
| 2008-04-11 | 1,940 | 1,940 | 1,935 | 1,935 | 600 | 483.75 |
| 2008-04-10 | 1,935 | 1,950 | 1,870 | 1,900 | 2,800 | 475 |
| 2008-04-09 | 2,100 | 2,100 | 1,937 | 1,937 | 1,100 | 484.25 |
| 2008-04-08 | 2,000 | 2,110 | 2,000 | 2,100 | 3,900 | 525 |
| 2008-04-07 | 1,990 | 2,020 | 1,990 | 2,020 | 200 | 505 |
| 2008-04-04 | 1,960 | 1,960 | 1,960 | 1,960 | 200 | 490 |
| 2008-04-03 | 1,970 | 1,970 | 1,960 | 1,960 | 400 | 490 |
| 2008-04-02 | 1,926 | 1,970 | 1,926 | 1,970 | 700 | 492.50 |
| 2008-04-01 | 1,900 | 1,950 | 1,900 | 1,950 | 2,100 | 487.50 |
| 2008-03-31 | 1,900 | 1,900 | 1,900 | 1,900 | 200 | 475 |
| 2008-03-28 | 1,930 | 1,930 | 1,900 | 1,900 | 600 | 475 |
| 2008-03-27 | 1,950 | 1,950 | 1,950 | 1,950 | 100 | 487.50 |
| 2008-03-26 | 2,020 | 2,020 | 2,020 | 2,020 | 200 | 505 |
| 2008-03-25 | 2,030 | 2,050 | 2,030 | 2,030 | 3,000 | 507.50 |
| 2008-03-24 | 1,981 | 2,035 | 1,981 | 2,030 | 3,000 | 507.50 |
| 2008-03-21 | 1,950 | 2,000 | 1,910 | 1,930 | 1,100 | 482.50 |
| 2008-03-19 | 1,910 | 2,000 | 1,910 | 1,950 | 2,200 | 487.50 |
| 2008-03-18 | 2,000 | 2,000 | 1,900 | 1,910 | 1,600 | 477.50 |
| 2008-03-17 | 2,010 | 2,010 | 2,000 | 2,010 | 2,500 | 502.50 |
| 2008-03-14 | 2,065 | 2,100 | 2,055 | 2,070 | 1,500 | 517.50 |
| 2008-03-13 | 2,055 | 2,070 | 2,055 | 2,070 | 700 | 517.50 |
| 2008-03-12 | 2,105 | 2,110 | 2,055 | 2,055 | 700 | 513.75 |
| 2008-03-11 | 2,100 | 2,100 | 2,090 | 2,090 | 1,000 | 522.50 |
| 2008-03-10 | 2,180 | 2,180 | 2,100 | 2,100 | 1,400 | 525 |
| 2008-03-07 | 2,245 | 2,245 | 2,245 | 2,245 | 300 | 561.25 |
| 2008-03-06 | 2,270 | 2,270 | 2,260 | 2,260 | 200 | 565 |
| 2008-03-05 | 2,280 | 2,280 | 2,280 | 2,280 | 500 | 570 |
| 2008-03-04 | 2,120 | 2,300 | 2,120 | 2,295 | 800 | 573.75 |
| 2008-03-03 | 2,350 | 2,350 | 2,200 | 2,200 | 700 | 550 |
| 2008-02-28 | 2,245 | 2,350 | 2,245 | 2,350 | 3,000 | 587.50 |
| 2008-02-27 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 550 |
| 2008-02-26 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 550 |
| 2008-02-25 | 2,150 | 2,200 | 2,150 | 2,200 | 1,400 | 550 |
| 2008-02-21 | 2,115 | 2,130 | 2,115 | 2,130 | 200 | 532.50 |
| 2008-02-20 | 2,160 | 2,160 | 2,160 | 2,160 | 200 | 540 |
| 2008-02-19 | 2,120 | 2,200 | 2,120 | 2,200 | 400 | 550 |
| 2008-02-18 | 2,110 | 2,110 | 2,100 | 2,105 | 1,500 | 526.25 |
| 2008-02-15 | 2,180 | 2,180 | 2,100 | 2,105 | 1,100 | 526.25 |
| 2008-02-14 | 2,150 | 2,150 | 2,100 | 2,100 | 1,300 | 525 |
| 2008-02-13 | 2,430 | 2,430 | 2,150 | 2,150 | 4,100 | 537.50 |
| 2008-02-12 | 2,440 | 2,520 | 2,370 | 2,440 | 11,700 | 610 |
| 2008-02-08 | 2,475 | 2,480 | 2,475 | 2,480 | 8,300 | 620 |
| 2008-02-07 | 2,305 | 2,480 | 2,305 | 2,480 | 3,300 | 620 |
| 2008-02-06 | 2,290 | 2,300 | 2,290 | 2,300 | 5,800 | 575 |
| 2008-02-05 | 2,300 | 2,300 | 2,240 | 2,250 | 3,500 | 562.50 |
| 2008-02-04 | 2,280 | 2,350 | 2,280 | 2,350 | 200 | 587.50 |
| 2008-02-01 | 2,470 | 2,480 | 2,440 | 2,440 | 3,700 | 610 |
| 2008-01-31 | 2,480 | 2,490 | 2,420 | 2,480 | 2,000 | 620 |
| 2008-01-30 | 2,480 | 2,480 | 2,420 | 2,420 | 3,900 | 605 |
| 2008-01-28 | 2,490 | 2,500 | 2,480 | 2,490 | 6,100 | 622.50 |
| 2008-01-25 | 2,500 | 2,500 | 2,480 | 2,490 | 800 | 622.50 |
| 2008-01-24 | 2,110 | 2,500 | 2,110 | 2,500 | 5,600 | 625 |
| 2008-01-23 | 2,285 | 2,285 | 2,150 | 2,180 | 3,600 | 545 |
| 2008-01-22 | 2,300 | 2,300 | 2,250 | 2,300 | 1,900 | 575 |
| 2008-01-21 | 2,500 | 2,500 | 2,300 | 2,500 | 5,500 | 625 |
| 2008-01-18 | 2,500 | 2,550 | 2,500 | 2,550 | 5,300 | 637.50 |
| 2008-01-17 | 2,500 | 2,550 | 2,500 | 2,550 | 4,600 | 637.50 |
| 2008-01-16 | 2,505 | 2,550 | 2,500 | 2,550 | 7,900 | 637.50 |
| 2008-01-15 | 2,530 | 2,555 | 2,530 | 2,540 | 4,200 | 635 |
| 2008-01-11 | 2,540 | 2,540 | 2,540 | 2,540 | 3,000 | 635 |
| 2008-01-10 | 2,540 | 2,545 | 2,540 | 2,540 | 2,700 | 635 |
| 2008-01-09 | 2,500 | 2,540 | 2,500 | 2,540 | 7,500 | 635 |
| 2008-01-08 | 2,515 | 2,535 | 2,500 | 2,510 | 9,200 | 627.50 |
| 2008-01-07 | 2,515 | 2,590 | 2,510 | 2,510 | 2,800 | 627.50 |
| 2008-01-04 | 2,500 | 2,515 | 2,500 | 2,515 | 5,200 | 628.75 |
分割・併合履歴 ： [2019-01-29]1株→2株 [2016-09-28]1株→2株