3763 (株)プロシップ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 1,024 | 1,035 | 990 | 1,035 | 3,600 | 258.75 |
| 2009-12-29 | 1,026 | 1,030 | 1,002 | 1,010 | 1,200 | 252.50 |
| 2009-12-28 | 1,020 | 1,020 | 1,000 | 1,006 | 2,400 | 251.50 |
| 2009-12-25 | 998 | 1,020 | 998 | 1,010 | 900 | 252.50 |
| 2009-12-24 | 993 | 1,030 | 993 | 1,030 | 3,900 | 257.50 |
| 2009-12-22 | 1,000 | 1,000 | 992 | 999 | 1,800 | 249.75 |
| 2009-12-21 | 1,016 | 1,016 | 1,000 | 1,000 | 1,700 | 250 |
| 2009-12-18 | 1,027 | 1,038 | 1,010 | 1,015 | 9,500 | 253.75 |
| 2009-12-17 | 1,000 | 1,000 | 999 | 999 | 1,100 | 249.75 |
| 2009-12-16 | 985 | 1,000 | 980 | 994 | 2,400 | 248.50 |
| 2009-12-15 | 980 | 991 | 980 | 985 | 2,000 | 246.25 |
| 2009-12-14 | 972 | 980 | 972 | 980 | 1,000 | 245 |
| 2009-12-11 | 980 | 980 | 972 | 976 | 3,300 | 244 |
| 2009-12-10 | 987 | 987 | 980 | 980 | 600 | 245 |
| 2009-12-09 | 980 | 984 | 975 | 975 | 4,700 | 243.75 |
| 2009-12-08 | 976 | 985 | 975 | 980 | 1,500 | 245 |
| 2009-12-07 | 986 | 988 | 976 | 979 | 6,200 | 244.75 |
| 2009-12-04 | 976 | 978 | 975 | 976 | 3,800 | 244 |
| 2009-12-03 | 975 | 977 | 972 | 975 | 2,900 | 243.75 |
| 2009-12-02 | 976 | 980 | 973 | 976 | 3,800 | 244 |
| 2009-12-01 | 952 | 977 | 952 | 976 | 12,200 | 244 |
| 2009-11-30 | 985 | 986 | 971 | 981 | 1,200 | 245.25 |
| 2009-11-27 | 965 | 985 | 965 | 985 | 1,400 | 246.25 |
| 2009-11-26 | 995 | 995 | 995 | 995 | 400 | 248.75 |
| 2009-11-24 | 995 | 995 | 970 | 995 | 1,300 | 248.75 |
| 2009-11-20 | 960 | 980 | 960 | 980 | 2,800 | 245 |
| 2009-11-19 | 974 | 980 | 965 | 965 | 2,100 | 241.25 |
| 2009-11-18 | 1,000 | 1,000 | 964 | 974 | 4,400 | 243.50 |
| 2009-11-17 | 1,005 | 1,006 | 1,000 | 1,000 | 5,000 | 250 |
| 2009-11-16 | 1,019 | 1,020 | 1,005 | 1,005 | 2,800 | 251.25 |
| 2009-11-13 | 1,025 | 1,025 | 1,005 | 1,019 | 1,600 | 254.75 |
| 2009-11-12 | 1,015 | 1,020 | 1,010 | 1,010 | 2,300 | 252.50 |
| 2009-11-11 | 1,000 | 1,017 | 999 | 1,017 | 5,800 | 254.25 |
| 2009-11-10 | 1,002 | 1,003 | 990 | 999 | 4,900 | 249.75 |
| 2009-11-09 | 1,030 | 1,039 | 1,010 | 1,015 | 4,500 | 253.75 |
| 2009-11-06 | 1,025 | 1,045 | 1,025 | 1,043 | 1,100 | 260.75 |
| 2009-11-05 | 1,035 | 1,035 | 1,025 | 1,025 | 400 | 256.25 |
| 2009-11-04 | 1,036 | 1,051 | 1,036 | 1,051 | 400 | 262.75 |
| 2009-11-02 | 1,035 | 1,054 | 1,035 | 1,035 | 2,300 | 258.75 |
| 2009-10-30 | 1,061 | 1,061 | 1,061 | 1,061 | 200 | 265.25 |
| 2009-10-29 | 1,062 | 1,062 | 1,039 | 1,055 | 9,300 | 263.75 |
| 2009-10-28 | 1,058 | 1,064 | 1,058 | 1,064 | 300 | 266 |
| 2009-10-27 | 1,079 | 1,079 | 1,064 | 1,064 | 1,200 | 266 |
| 2009-10-26 | 1,084 | 1,084 | 1,065 | 1,065 | 2,300 | 266.25 |
| 2009-10-23 | 1,057 | 1,065 | 1,057 | 1,065 | 3,200 | 266.25 |
| 2009-10-22 | 1,062 | 1,063 | 1,060 | 1,063 | 400 | 265.75 |
| 2009-10-21 | 1,053 | 1,061 | 1,053 | 1,061 | 500 | 265.25 |
| 2009-10-20 | 1,066 | 1,070 | 1,054 | 1,054 | 10,100 | 263.50 |
| 2009-10-19 | 1,070 | 1,070 | 1,064 | 1,065 | 1,400 | 266.25 |
| 2009-10-16 | 1,060 | 1,064 | 1,053 | 1,064 | 4,000 | 266 |
| 2009-10-15 | 1,070 | 1,079 | 1,065 | 1,065 | 700 | 266.25 |
| 2009-10-14 | 1,070 | 1,070 | 1,065 | 1,070 | 1,200 | 267.50 |
| 2009-10-13 | 1,075 | 1,085 | 1,070 | 1,070 | 6,600 | 267.50 |
| 2009-10-09 | 1,070 | 1,080 | 1,070 | 1,080 | 1,200 | 270 |
| 2009-10-08 | 1,065 | 1,070 | 1,065 | 1,070 | 1,200 | 267.50 |
| 2009-10-07 | 1,070 | 1,070 | 1,065 | 1,065 | 1,200 | 266.25 |
| 2009-10-06 | 1,080 | 1,100 | 1,068 | 1,068 | 2,900 | 267 |
| 2009-10-05 | 1,070 | 1,078 | 1,070 | 1,070 | 1,700 | 267.50 |
| 2009-10-02 | 1,070 | 1,070 | 1,062 | 1,070 | 3,000 | 267.50 |
| 2009-10-01 | 1,072 | 1,072 | 1,064 | 1,071 | 1,700 | 267.75 |
| 2009-09-30 | 1,062 | 1,072 | 1,061 | 1,072 | 2,600 | 268 |
| 2009-09-29 | 1,069 | 1,069 | 1,061 | 1,061 | 1,200 | 265.25 |
| 2009-09-28 | 1,062 | 1,069 | 1,060 | 1,069 | 3,700 | 267.25 |
| 2009-09-25 | 1,082 | 1,082 | 1,077 | 1,077 | 800 | 269.25 |
| 2009-09-24 | 1,095 | 1,095 | 1,070 | 1,079 | 4,200 | 269.75 |
| 2009-09-18 | 1,080 | 1,080 | 1,070 | 1,080 | 9,100 | 270 |
| 2009-09-17 | 1,085 | 1,085 | 1,060 | 1,060 | 2,500 | 265 |
| 2009-09-16 | 1,085 | 1,085 | 1,060 | 1,077 | 8,300 | 269.25 |
| 2009-09-15 | 1,080 | 1,080 | 1,052 | 1,070 | 8,700 | 267.50 |
| 2009-09-14 | 1,079 | 1,100 | 1,079 | 1,080 | 4,600 | 270 |
| 2009-09-11 | 1,075 | 1,081 | 1,075 | 1,078 | 4,200 | 269.50 |
| 2009-09-10 | 1,060 | 1,065 | 1,060 | 1,065 | 1,200 | 266.25 |
| 2009-09-09 | 1,059 | 1,069 | 1,051 | 1,060 | 11,600 | 265 |
| 2009-09-08 | 1,065 | 1,065 | 1,055 | 1,058 | 4,000 | 264.50 |
| 2009-09-07 | 1,055 | 1,069 | 1,055 | 1,069 | 1,200 | 267.25 |
| 2009-09-04 | 1,056 | 1,067 | 1,052 | 1,056 | 5,400 | 264 |
| 2009-09-03 | 1,071 | 1,071 | 1,058 | 1,065 | 7,500 | 266.25 |
| 2009-09-02 | 1,084 | 1,084 | 1,063 | 1,063 | 1,900 | 265.75 |
| 2009-09-01 | 1,070 | 1,086 | 1,060 | 1,086 | 7,900 | 271.50 |
| 2009-08-31 | 1,075 | 1,085 | 1,070 | 1,070 | 4,200 | 267.50 |
| 2009-08-28 | 1,090 | 1,090 | 1,070 | 1,075 | 6,700 | 268.75 |
| 2009-08-27 | 1,080 | 1,095 | 1,070 | 1,075 | 1,000 | 268.75 |
| 2009-08-26 | 1,095 | 1,097 | 1,080 | 1,097 | 3,700 | 274.25 |
| 2009-08-25 | 1,085 | 1,095 | 1,085 | 1,095 | 2,600 | 273.75 |
| 2009-08-24 | 1,090 | 1,100 | 1,085 | 1,100 | 2,100 | 275 |
| 2009-08-21 | 1,090 | 1,090 | 1,085 | 1,086 | 1,200 | 271.50 |
| 2009-08-20 | 1,098 | 1,100 | 1,078 | 1,090 | 3,400 | 272.50 |
| 2009-08-19 | 1,096 | 1,100 | 1,090 | 1,098 | 1,900 | 274.50 |
| 2009-08-18 | 1,100 | 1,100 | 1,090 | 1,090 | 2,600 | 272.50 |
| 2009-08-17 | 1,104 | 1,130 | 1,085 | 1,120 | 15,900 | 280 |
| 2009-08-14 | 1,129 | 1,130 | 1,100 | 1,100 | 5,600 | 275 |
| 2009-08-13 | 1,100 | 1,130 | 1,100 | 1,130 | 8,300 | 282.50 |
| 2009-08-12 | 1,129 | 1,129 | 1,116 | 1,126 | 2,600 | 281.50 |
| 2009-08-11 | 1,130 | 1,130 | 1,115 | 1,129 | 2,600 | 282.25 |
| 2009-08-10 | 1,145 | 1,145 | 1,112 | 1,130 | 15,400 | 282.50 |
| 2009-08-07 | 1,150 | 1,150 | 1,112 | 1,145 | 7,800 | 286.25 |
| 2009-08-06 | 1,145 | 1,150 | 1,145 | 1,150 | 1,400 | 287.50 |
| 2009-08-05 | 1,150 | 1,150 | 1,145 | 1,145 | 3,000 | 286.25 |
| 2009-08-04 | 1,149 | 1,150 | 1,149 | 1,150 | 21,600 | 287.50 |
| 2009-08-03 | 1,150 | 1,150 | 1,149 | 1,150 | 5,400 | 287.50 |
| 2009-07-31 | 1,148 | 1,148 | 1,140 | 1,148 | 2,100 | 287 |
| 2009-07-30 | 1,149 | 1,150 | 1,140 | 1,140 | 3,500 | 285 |
| 2009-07-29 | 1,140 | 1,150 | 1,140 | 1,150 | 7,300 | 287.50 |
| 2009-07-28 | 1,150 | 1,150 | 1,140 | 1,140 | 3,800 | 285 |
| 2009-07-27 | 1,150 | 1,155 | 1,137 | 1,150 | 27,600 | 287.50 |
| 2009-07-24 | 1,121 | 1,131 | 1,121 | 1,131 | 4,000 | 282.75 |
| 2009-07-23 | 1,106 | 1,119 | 1,106 | 1,119 | 500 | 279.75 |
| 2009-07-22 | 1,112 | 1,120 | 1,100 | 1,106 | 4,900 | 276.50 |
| 2009-07-21 | 1,112 | 1,121 | 1,098 | 1,112 | 2,600 | 278 |
| 2009-07-17 | 1,102 | 1,105 | 1,099 | 1,100 | 3,000 | 275 |
| 2009-07-16 | 1,116 | 1,121 | 1,101 | 1,105 | 1,100 | 276.25 |
| 2009-07-15 | 1,111 | 1,119 | 1,100 | 1,100 | 6,200 | 275 |
| 2009-07-14 | 1,108 | 1,121 | 1,095 | 1,100 | 6,400 | 275 |
| 2009-07-13 | 1,115 | 1,122 | 1,105 | 1,105 | 5,100 | 276.25 |
| 2009-07-10 | 1,142 | 1,149 | 1,130 | 1,130 | 2,400 | 282.50 |
| 2009-07-09 | 1,140 | 1,142 | 1,105 | 1,142 | 4,700 | 285.50 |
| 2009-07-08 | 1,132 | 1,140 | 1,120 | 1,140 | 3,800 | 285 |
| 2009-07-07 | 1,149 | 1,150 | 1,111 | 1,150 | 17,700 | 287.50 |
| 2009-07-06 | 1,131 | 1,145 | 1,125 | 1,143 | 4,700 | 285.75 |
| 2009-07-03 | 1,141 | 1,141 | 1,111 | 1,130 | 10,100 | 282.50 |
| 2009-07-02 | 1,146 | 1,150 | 1,145 | 1,146 | 19,700 | 286.50 |
| 2009-07-01 | 1,150 | 1,150 | 1,145 | 1,146 | 7,800 | 286.50 |
| 2009-06-30 | 1,147 | 1,150 | 1,146 | 1,146 | 16,900 | 286.50 |
| 2009-06-29 | 1,143 | 1,150 | 1,143 | 1,145 | 8,400 | 286.25 |
| 2009-06-26 | 1,180 | 1,220 | 1,150 | 1,152 | 17,400 | 288 |
| 2009-06-25 | 1,160 | 1,200 | 1,160 | 1,200 | 800 | 300 |
| 2009-06-24 | 1,161 | 1,179 | 1,153 | 1,154 | 9,900 | 288.50 |
| 2009-06-23 | 1,160 | 1,180 | 1,155 | 1,156 | 12,000 | 289 |
| 2009-06-22 | 1,166 | 1,185 | 1,165 | 1,165 | 15,100 | 291.25 |
| 2009-06-19 | 1,165 | 1,169 | 1,164 | 1,165 | 3,500 | 291.25 |
| 2009-06-18 | 1,190 | 1,190 | 1,181 | 1,190 | 1,600 | 297.50 |
| 2009-06-17 | 1,190 | 1,190 | 1,170 | 1,190 | 1,000 | 297.50 |
| 2009-06-16 | 1,210 | 1,210 | 1,170 | 1,170 | 1,000 | 292.50 |
| 2009-06-15 | 1,180 | 1,184 | 1,170 | 1,170 | 4,100 | 292.50 |
| 2009-06-12 | 1,160 | 1,225 | 1,160 | 1,220 | 10,200 | 305 |
| 2009-06-11 | 1,220 | 1,240 | 1,220 | 1,240 | 400 | 310 |
| 2009-06-10 | 1,250 | 1,250 | 1,230 | 1,230 | 2,300 | 307.50 |
| 2009-06-08 | 1,289 | 1,289 | 1,230 | 1,270 | 800 | 317.50 |
| 2009-06-05 | 1,231 | 1,280 | 1,231 | 1,280 | 1,300 | 320 |
| 2009-06-04 | 1,230 | 1,230 | 1,200 | 1,230 | 1,500 | 307.50 |
| 2009-06-03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 320 |
| 2009-06-02 | 1,280 | 1,299 | 1,250 | 1,280 | 11,400 | 320 |
| 2009-06-01 | 1,160 | 1,270 | 1,150 | 1,260 | 22,300 | 315 |
| 2009-05-29 | 1,080 | 1,100 | 1,080 | 1,100 | 1,600 | 275 |
| 2009-05-28 | 1,051 | 1,075 | 1,051 | 1,061 | 2,800 | 265.25 |
| 2009-05-27 | 1,058 | 1,080 | 1,058 | 1,061 | 2,200 | 265.25 |
| 2009-05-26 | 1,050 | 1,084 | 1,045 | 1,077 | 1,800 | 269.25 |
| 2009-05-25 | 1,020 | 1,020 | 1,000 | 1,020 | 1,500 | 255 |
| 2009-05-22 | 990 | 1,020 | 990 | 990 | 8,700 | 247.50 |
| 2009-05-21 | 1,039 | 1,039 | 1,000 | 1,000 | 1,500 | 250 |
| 2009-05-20 | 1,050 | 1,050 | 1,040 | 1,040 | 500 | 260 |
| 2009-05-19 | 1,040 | 1,050 | 1,040 | 1,050 | 600 | 262.50 |
| 2009-05-18 | 1,040 | 1,048 | 1,030 | 1,048 | 300 | 262 |
| 2009-05-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 255 |
| 2009-05-13 | 1,019 | 1,021 | 1,019 | 1,020 | 3,000 | 255 |
| 2009-05-12 | 1,075 | 1,075 | 1,020 | 1,020 | 7,500 | 255 |
| 2009-05-11 | 1,055 | 1,055 | 1,055 | 1,055 | 400 | 263.75 |
| 2009-05-08 | 958 | 958 | 955 | 955 | 1,600 | 238.75 |
| 2009-05-07 | 949 | 955 | 947 | 955 | 1,300 | 238.75 |
| 2009-05-01 | 946 | 951 | 945 | 946 | 1,600 | 236.50 |
| 2009-04-30 | 944 | 945 | 944 | 945 | 1,500 | 236.25 |
| 2009-04-28 | 947 | 958 | 943 | 943 | 3,500 | 235.75 |
| 2009-04-27 | 944 | 946 | 940 | 941 | 1,900 | 235.25 |
| 2009-04-24 | 944 | 944 | 944 | 944 | 1,500 | 236 |
| 2009-04-23 | 950 | 950 | 943 | 945 | 3,600 | 236.25 |
| 2009-04-22 | 943 | 950 | 943 | 950 | 600 | 237.50 |
| 2009-04-21 | 943 | 943 | 943 | 943 | 200 | 235.75 |
| 2009-04-20 | 945 | 945 | 942 | 945 | 3,900 | 236.25 |
| 2009-04-17 | 956 | 957 | 945 | 945 | 800 | 236.25 |
| 2009-04-16 | 940 | 940 | 937 | 937 | 700 | 234.25 |
| 2009-04-15 | 940 | 945 | 940 | 942 | 2,600 | 235.50 |
| 2009-04-14 | 934 | 938 | 934 | 938 | 1,000 | 234.50 |
| 2009-04-13 | 931 | 932 | 930 | 930 | 500 | 232.50 |
| 2009-04-10 | 930 | 930 | 926 | 929 | 700 | 232.25 |
| 2009-04-09 | 930 | 930 | 930 | 930 | 200 | 232.50 |
| 2009-04-08 | 927 | 927 | 925 | 927 | 500 | 231.75 |
| 2009-04-07 | 942 | 943 | 930 | 930 | 3,200 | 232.50 |
| 2009-04-06 | 933 | 939 | 930 | 932 | 900 | 233 |
| 2009-04-03 | 930 | 930 | 923 | 923 | 1,200 | 230.75 |
| 2009-04-02 | 920 | 921 | 920 | 920 | 900 | 230 |
| 2009-04-01 | 915 | 920 | 915 | 915 | 900 | 228.75 |
| 2009-03-31 | 920 | 921 | 912 | 912 | 700 | 228 |
| 2009-03-30 | 912 | 925 | 912 | 913 | 700 | 228.25 |
| 2009-03-27 | 920 | 920 | 910 | 910 | 1,000 | 227.50 |
| 2009-03-26 | 910 | 925 | 905 | 912 | 1,300 | 228 |
| 2009-03-25 | 964 | 967 | 950 | 950 | 4,300 | 237.50 |
| 2009-03-24 | 956 | 963 | 951 | 951 | 2,600 | 237.75 |
| 2009-03-23 | 947 | 965 | 947 | 947 | 3,400 | 236.75 |
| 2009-03-19 | 945 | 945 | 940 | 945 | 5,800 | 236.25 |
| 2009-03-18 | 958 | 958 | 945 | 946 | 2,700 | 236.50 |
| 2009-03-17 | 945 | 950 | 945 | 948 | 3,900 | 237 |
| 2009-03-16 | 945 | 945 | 944 | 945 | 1,500 | 236.25 |
| 2009-03-13 | 944 | 945 | 935 | 945 | 800 | 236.25 |
| 2009-03-12 | 951 | 951 | 934 | 934 | 700 | 233.50 |
| 2009-03-11 | 950 | 950 | 940 | 945 | 2,600 | 236.25 |
| 2009-03-10 | 955 | 955 | 936 | 945 | 4,000 | 236.25 |
| 2009-03-09 | 945 | 950 | 943 | 945 | 3,900 | 236.25 |
| 2009-03-06 | 949 | 949 | 938 | 938 | 3,800 | 234.50 |
| 2009-03-05 | 949 | 950 | 948 | 950 | 2,100 | 237.50 |
| 2009-03-04 | 945 | 948 | 943 | 948 | 6,500 | 237 |
| 2009-03-03 | 940 | 950 | 940 | 945 | 11,400 | 236.25 |
| 2009-03-02 | 930 | 940 | 930 | 930 | 2,100 | 232.50 |
| 2009-02-27 | 937 | 950 | 933 | 950 | 1,500 | 237.50 |
| 2009-02-26 | 937 | 937 | 937 | 937 | 1,200 | 234.25 |
| 2009-02-25 | 937 | 937 | 937 | 937 | 200 | 234.25 |
| 2009-02-24 | 937 | 957 | 937 | 937 | 700 | 234.25 |
| 2009-02-23 | 937 | 937 | 937 | 937 | 100 | 234.25 |
| 2009-02-20 | 935 | 935 | 935 | 935 | 500 | 233.75 |
| 2009-02-19 | 931 | 931 | 931 | 931 | 100 | 232.75 |
| 2009-02-18 | 921 | 935 | 921 | 931 | 700 | 232.75 |
| 2009-02-17 | 920 | 930 | 916 | 921 | 700 | 230.25 |
| 2009-02-16 | 930 | 930 | 930 | 930 | 100 | 232.50 |
| 2009-02-13 | 951 | 952 | 950 | 950 | 1,200 | 237.50 |
| 2009-02-12 | 960 | 960 | 950 | 950 | 1,600 | 237.50 |
| 2009-02-10 | 961 | 980 | 960 | 980 | 1,200 | 245 |
| 2009-02-09 | 970 | 970 | 955 | 955 | 600 | 238.75 |
| 2009-02-05 | 962 | 970 | 962 | 970 | 700 | 242.50 |
| 2009-02-04 | 982 | 1,000 | 974 | 980 | 1,300 | 245 |
| 2009-02-03 | 982 | 982 | 982 | 982 | 200 | 245.50 |
| 2009-02-02 | 963 | 965 | 962 | 962 | 1,500 | 240.50 |
| 2009-01-30 | 999 | 1,002 | 977 | 977 | 2,000 | 244.25 |
| 2009-01-29 | 977 | 998 | 977 | 998 | 400 | 249.50 |
| 2009-01-28 | 961 | 975 | 961 | 975 | 700 | 243.75 |
| 2009-01-27 | 958 | 958 | 950 | 953 | 500 | 238.25 |
| 2009-01-26 | 949 | 958 | 947 | 958 | 700 | 239.50 |
| 2009-01-23 | 951 | 951 | 948 | 949 | 500 | 237.25 |
| 2009-01-22 | 931 | 952 | 931 | 952 | 1,500 | 238 |
| 2009-01-21 | 949 | 949 | 930 | 936 | 1,500 | 234 |
| 2009-01-20 | 975 | 975 | 975 | 975 | 200 | 243.75 |
| 2009-01-19 | 991 | 991 | 975 | 975 | 900 | 243.75 |
| 2009-01-14 | 930 | 940 | 930 | 932 | 1,900 | 233 |
| 2009-01-13 | 931 | 950 | 931 | 950 | 1,800 | 237.50 |
| 2009-01-09 | 925 | 941 | 925 | 941 | 4,100 | 235.25 |
| 2009-01-08 | 920 | 925 | 919 | 925 | 2,000 | 231.25 |
| 2009-01-07 | 932 | 938 | 920 | 920 | 6,300 | 230 |
| 2009-01-06 | 929 | 939 | 929 | 929 | 3,500 | 232.25 |
| 2009-01-05 | 920 | 920 | 919 | 919 | 5,000 | 229.75 |
分割・併合履歴 ： [2019-01-29]1株→2株 [2016-09-28]1株→2株