3763 (株)プロシップの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,907	1,930	1,907	1,929	9,900	482.25
2013-12-27	1,879	1,959	1,879	1,906	17,500	476.50
2013-12-26	1,868	1,875	1,868	1,875	8,100	468.75
2013-12-25	1,864	1,864	1,860	1,863	5,600	465.75
2013-12-24	1,860	1,863	1,860	1,860	9,700	465
2013-12-20	1,856	1,865	1,856	1,859	9,000	464.75
2013-12-19	1,856	1,858	1,853	1,857	4,600	464.25
2013-12-18	1,849	1,855	1,844	1,855	4,800	463.75
2013-12-17	1,854	1,855	1,842	1,843	4,800	460.75
2013-12-16	1,855	1,864	1,854	1,864	12,000	466
2013-12-13	1,851	1,854	1,850	1,854	1,500	463.50
2013-12-12	1,854	1,855	1,847	1,851	3,500	462.75
2013-12-11	1,856	1,860	1,849	1,854	18,100	463.50
2013-12-10	1,850	1,854	1,846	1,853	4,200	463.25
2013-12-09	1,840	1,850	1,839	1,848	4,900	462
2013-12-06	1,837	1,840	1,837	1,839	2,900	459.75
2013-12-05	1,839	1,840	1,835	1,839	3,400	459.75
2013-12-04	1,841	1,846	1,839	1,839	5,000	459.75
2013-12-03	1,839	1,841	1,837	1,840	6,200	460
2013-12-02	1,835	1,837	1,835	1,837	3,100	459.25
2013-11-29	1,837	1,837	1,833	1,835	4,900	458.75
2013-11-28	1,821	1,837	1,820	1,837	11,300	459.25
2013-11-27	1,800	1,820	1,799	1,820	22,700	455
2013-11-26	1,797	1,802	1,796	1,800	7,500	450
2013-11-25	1,794	1,800	1,792	1,796	6,200	449
2013-11-22	1,786	1,794	1,785	1,793	10,000	448.25
2013-11-21	1,782	1,787	1,782	1,785	4,700	446.25
2013-11-20	1,778	1,783	1,777	1,780	3,600	445
2013-11-19	1,782	1,785	1,782	1,785	1,900	446.25
2013-11-18	1,791	1,792	1,785	1,787	1,800	446.75
2013-11-15	1,777	1,790	1,777	1,789	6,800	447.25
2013-11-14	1,772	1,777	1,772	1,773	2,600	443.25
2013-11-13	1,761	1,770	1,759	1,770	2,800	442.50
2013-11-12	1,760	1,764	1,760	1,762	2,500	440.50
2013-11-11	1,767	1,767	1,754	1,760	1,900	440
2013-11-08	1,771	1,771	1,763	1,768	2,100	442
2013-11-07	1,779	1,779	1,771	1,773	1,800	443.25
2013-11-06	1,775	1,775	1,767	1,773	800	443.25
2013-11-05	1,750	1,775	1,750	1,775	6,100	443.75
2013-11-01	1,769	1,769	1,750	1,755	8,900	438.75
2013-10-31	1,776	1,778	1,775	1,776	1,400	444
2013-10-30	1,773	1,778	1,771	1,775	2,200	443.75
2013-10-29	1,779	1,779	1,771	1,771	2,600	442.75
2013-10-28	1,775	1,778	1,775	1,778	1,000	444.50
2013-10-25	1,783	1,783	1,775	1,775	1,700	443.75
2013-10-24	1,781	1,783	1,779	1,783	5,900	445.75
2013-10-23	1,792	1,795	1,789	1,789	11,200	447.25
2013-10-22	1,790	1,792	1,787	1,791	7,900	447.75
2013-10-21	1,787	1,790	1,784	1,790	8,300	447.50
2013-10-18	1,787	1,788	1,783	1,785	6,400	446.25
2013-10-17	1,777	1,798	1,777	1,787	7,200	446.75
2013-10-16	1,764	1,775	1,764	1,775	1,600	443.75
2013-10-15	1,766	1,768	1,759	1,764	3,600	441
2013-10-11	1,766	1,767	1,756	1,762	2,300	440.50
2013-10-10	1,759	1,765	1,759	1,764	1,800	441
2013-10-09	1,751	1,760	1,750	1,756	3,100	439
2013-10-08	1,759	1,759	1,749	1,752	3,400	438
2013-10-07	1,762	1,764	1,761	1,761	3,600	440.25
2013-10-04	1,755	1,762	1,750	1,762	3,800	440.50
2013-10-03	1,762	1,768	1,759	1,766	3,300	441.50
2013-10-02	1,775	1,775	1,754	1,762	10,100	440.50
2013-10-01	1,794	1,805	1,780	1,780	14,100	445
2013-09-30	1,776	1,788	1,774	1,788	8,800	447
2013-09-27	1,767	1,771	1,765	1,771	4,800	442.75
2013-09-26	1,758	1,766	1,755	1,766	5,000	441.50
2013-09-25	1,752	1,758	1,751	1,754	8,700	438.50
2013-09-24	1,747	1,751	1,747	1,751	7,800	437.75
2013-09-20	1,746	1,748	1,744	1,745	7,500	436.25
2013-09-19	1,734	1,745	1,734	1,745	11,200	436.25
2013-09-18	1,730	1,733	1,728	1,733	6,400	433.25
2013-09-17	1,725	1,729	1,720	1,729	12,200	432.25
2013-09-13	1,720	1,724	1,720	1,724	6,300	431
2013-09-12	1,718	1,721	1,717	1,721	10,300	430.25
2013-09-11	1,717	1,717	1,710	1,717	7,600	429.25
2013-09-10	1,704	1,715	1,704	1,715	6,200	428.75
2013-09-09	1,710	1,710	1,703	1,704	3,900	426
2013-09-06	1,710	1,710	1,706	1,706	1,400	426.50
2013-09-05	1,711	1,711	1,709	1,709	1,400	427.25
2013-09-04	1,708	1,713	1,705	1,713	2,700	428.25
2013-09-03	1,706	1,710	1,706	1,708	4,000	427
2013-09-02	1,709	1,709	1,703	1,703	3,600	425.75
2013-08-30	1,703	1,705	1,703	1,705	2,300	426.25
2013-08-29	1,710	1,710	1,703	1,703	4,700	425.75
2013-08-28	1,712	1,715	1,710	1,711	4,000	427.75
2013-08-27	1,711	1,717	1,710	1,717	7,100	429.25
2013-08-26	1,713	1,717	1,712	1,713	4,300	428.25
2013-08-23	1,705	1,722	1,700	1,708	48,900	427
2013-08-22	1,779	1,779	1,771	1,771	1,100	442.75
2013-08-21	1,793	1,793	1,781	1,781	1,300	445.25
2013-08-20	1,793	1,794	1,793	1,793	6,600	448.25
2013-08-19	1,793	1,794	1,793	1,793	2,800	448.25
2013-08-16	1,798	1,799	1,795	1,795	1,200	448.75
2013-08-15	1,810	1,810	1,796	1,797	2,300	449.25
2013-08-14	1,798	1,810	1,798	1,810	1,700	452.50
2013-08-13	1,807	1,810	1,789	1,810	4,300	452.50
2013-08-12	1,840	1,840	1,798	1,801	5,700	450.25
2013-08-09	1,847	1,847	1,840	1,840	2,400	460
2013-08-08	1,849	1,849	1,848	1,848	200	462
2013-08-07	1,855	1,863	1,851	1,863	1,600	465.75
2013-08-06	1,860	1,860	1,855	1,855	1,200	463.75
2013-08-05	1,871	1,873	1,870	1,870	600	467.50
2013-08-02	1,870	1,880	1,865	1,870	4,300	467.50
2013-08-01	1,860	1,865	1,845	1,865	6,400	466.25
2013-07-31	1,900	1,901	1,894	1,894	2,800	473.50
2013-07-30	1,899	1,902	1,896	1,896	1,100	474
2013-07-29	1,908	1,908	1,901	1,902	2,100	475.50
2013-07-26	1,916	1,928	1,915	1,915	1,700	478.75
2013-07-25	1,920	1,920	1,916	1,916	300	479
2013-07-24	1,928	1,928	1,910	1,913	3,100	478.25
2013-07-23	1,927	1,936	1,927	1,935	2,800	483.75
2013-07-22	1,925	1,928	1,924	1,928	1,400	482
2013-07-19	1,936	1,938	1,918	1,920	3,800	480
2013-07-18	1,938	1,938	1,930	1,936	4,600	484
2013-07-17	1,922	1,930	1,922	1,930	2,100	482.50
2013-07-16	1,920	1,925	1,920	1,925	600	481.25
2013-07-12	1,914	1,924	1,914	1,915	2,300	478.75
2013-07-11	1,913	1,929	1,912	1,912	5,700	478
2013-07-10	1,904	1,923	1,898	1,912	14,800	478
2013-07-09	1,915	1,917	1,897	1,904	3,700	476
2013-07-08	1,915	1,918	1,913	1,915	6,400	478.75
2013-07-05	1,911	1,918	1,910	1,912	2,800	478
2013-07-04	1,910	1,911	1,904	1,904	1,900	476
2013-07-03	1,927	1,927	1,910	1,910	4,700	477.50
2013-07-02	1,920	1,931	1,915	1,927	18,600	481.75
2013-07-01	1,902	1,916	1,902	1,916	14,800	479
2013-06-28	1,874	1,902	1,874	1,902	17,400	475.50
2013-06-27	1,860	1,874	1,850	1,874	4,300	468.50
2013-06-26	1,866	1,868	1,845	1,860	6,000	465
2013-06-25	1,848	1,866	1,848	1,865	6,000	466.25
2013-06-24	1,837	1,870	1,837	1,867	4,800	466.75
2013-06-21	1,824	1,838	1,824	1,837	2,500	459.25
2013-06-20	1,830	1,834	1,821	1,829	1,200	457.25
2013-06-19	1,837	1,837	1,814	1,815	2,800	453.75
2013-06-18	1,808	1,834	1,808	1,834	3,100	458.50
2013-06-17	1,813	1,816	1,808	1,808	3,700	452
2013-06-14	1,808	1,841	1,804	1,813	4,100	453.25
2013-06-13	1,816	1,816	1,803	1,810	1,500	452.50
2013-06-12	1,819	1,819	1,804	1,806	700	451.50
2013-06-11	1,800	1,818	1,800	1,818	3,500	454.50
2013-06-10	1,797	1,808	1,790	1,808	4,900	452
2013-06-07	1,820	1,820	1,769	1,791	10,500	447.75
2013-06-06	1,864	1,867	1,835	1,835	9,800	458.75
2013-06-05	1,863	1,867	1,863	1,865	5,100	466.25
2013-06-04	1,857	1,870	1,846	1,869	11,100	467.25
2013-06-03	1,863	1,864	1,859	1,862	6,800	465.50
2013-05-31	1,867	1,870	1,864	1,865	6,300	466.25
2013-05-30	1,853	1,874	1,850	1,865	15,900	466.25
2013-05-29	1,856	1,870	1,853	1,857	10,100	464.25
2013-05-28	1,851	1,882	1,851	1,855	39,800	463.75
2013-05-27	1,890	1,959	1,890	1,938	9,400	484.50
2013-05-24	1,930	1,960	1,865	1,884	18,600	471
2013-05-23	2,157	2,163	1,816	1,890	36,100	472.50
2013-05-22	2,198	2,199	2,140	2,150	26,900	537.50
2013-05-21	2,200	2,220	2,135	2,140	68,200	535
2013-05-20	1,880	1,942	1,878	1,940	16,000	485
2013-05-17	1,878	1,880	1,857	1,877	2,200	469.25
2013-05-16	1,890	1,890	1,847	1,878	6,400	469.50
2013-05-15	1,905	1,905	1,876	1,894	7,600	473.50
2013-05-14	1,940	1,944	1,883	1,899	9,900	474.75
2013-05-13	1,937	1,943	1,937	1,943	4,800	485.75
2013-05-10	1,940	1,940	1,920	1,935	2,500	483.75
2013-05-09	1,920	1,940	1,920	1,940	6,900	485
2013-05-08	1,898	1,919	1,898	1,919	5,100	479.75
2013-05-07	1,901	1,910	1,895	1,896	3,800	474
2013-05-02	1,910	1,910	1,896	1,908	2,400	477
2013-05-01	1,902	1,910	1,894	1,910	4,200	477.50
2013-04-30	1,912	1,912	1,907	1,907	1,500	476.75
2013-04-26	1,925	1,926	1,915	1,915	1,200	478.75
2013-04-25	1,926	1,926	1,916	1,920	1,300	480
2013-04-24	1,924	1,926	1,918	1,926	1,000	481.50
2013-04-23	1,925	1,928	1,921	1,924	5,500	481
2013-04-22	1,922	1,934	1,922	1,925	7,600	481.25
2013-04-19	1,920	1,930	1,920	1,928	5,300	482
2013-04-18	1,917	1,919	1,915	1,919	2,400	479.75
2013-04-17	1,916	1,917	1,911	1,916	2,600	479
2013-04-16	1,916	1,918	1,914	1,916	1,600	479
2013-04-15	1,919	1,920	1,915	1,917	4,100	479.25
2013-04-12	1,914	1,921	1,914	1,919	3,100	479.75
2013-04-11	1,920	1,920	1,913	1,913	2,000	478.25
2013-04-10	1,920	1,920	1,911	1,920	4,300	480
2013-04-09	1,914	1,920	1,913	1,919	4,400	479.75
2013-04-08	1,925	1,925	1,911	1,913	1,200	478.25
2013-04-05	1,900	1,917	1,835	1,917	6,700	479.25
2013-04-04	1,900	1,902	1,891	1,900	3,800	475
2013-04-03	1,900	1,905	1,900	1,900	1,700	475
2013-04-02	1,899	1,900	1,891	1,899	7,000	474.75
2013-04-01	1,901	1,910	1,900	1,901	9,100	475.25
2013-03-29	1,906	1,914	1,900	1,910	11,600	477.50
2013-03-28	1,920	1,928	1,906	1,906	11,800	476.50
2013-03-27	1,937	1,937	1,915	1,923	13,600	480.75
2013-03-26	1,900	1,977	1,900	1,949	12,600	487.25
2013-03-25	1,910	1,953	1,910	1,950	28,200	487.50
2013-03-22	1,840	1,925	1,837	1,890	19,300	472.50
2013-03-21	1,829	1,839	1,820	1,839	3,600	459.75
2013-03-19	1,805	1,820	1,805	1,820	5,200	455
2013-03-18	1,800	1,803	1,800	1,802	4,200	450.50
2013-03-15	1,805	1,805	1,795	1,800	16,600	450
2013-03-14	1,785	1,805	1,785	1,805	7,400	451.25
2013-03-13	1,769	1,780	1,767	1,780	1,500	445
2013-03-12	1,757	1,765	1,757	1,765	1,400	441.25
2013-03-11	1,759	1,763	1,756	1,763	2,700	440.75
2013-03-08	1,760	1,762	1,755	1,758	1,900	439.50
2013-03-07	1,745	1,760	1,745	1,760	6,900	440
2013-03-06	1,735	1,749	1,735	1,742	2,100	435.50
2013-03-05	1,731	1,742	1,730	1,731	1,700	432.75
2013-03-04	1,721	1,740	1,721	1,730	2,600	432.50
2013-03-01	1,730	1,730	1,718	1,730	4,100	432.50
2013-02-28	1,720	1,729	1,718	1,729	7,600	432.25
2013-02-27	1,729	1,729	1,711	1,720	2,100	430
2013-02-26	1,712	1,720	1,712	1,720	3,400	430
2013-02-25	1,697	1,709	1,697	1,709	7,800	427.25
2013-02-22	1,698	1,698	1,690	1,692	2,100	423
2013-02-21	1,681	1,698	1,680	1,698	1,100	424.50
2013-02-20	1,667	1,680	1,658	1,680	4,200	420
2013-02-19	1,656	1,669	1,656	1,657	2,700	414.25
2013-02-18	1,650	1,670	1,650	1,655	1,000	413.75
2013-02-15	1,665	1,665	1,620	1,650	5,500	412.50
2013-02-14	1,640	1,665	1,636	1,665	7,600	416.25
2013-02-13	1,677	1,677	1,645	1,645	9,800	411.25
2013-02-12	1,677	1,688	1,676	1,676	4,300	419
2013-02-08	1,683	1,690	1,679	1,679	3,900	419.75
2013-02-07	1,683	1,687	1,682	1,687	1,200	421.75
2013-02-06	1,690	1,695	1,678	1,681	2,300	420.25
2013-02-05	1,670	1,683	1,669	1,683	4,200	420.75
2013-02-04	1,710	1,725	1,662	1,671	24,200	417.75
2013-02-01	1,680	1,698	1,680	1,696	7,700	424
2013-01-31	1,671	1,675	1,670	1,670	5,800	417.50
2013-01-30	1,640	1,665	1,640	1,660	15,300	415
2013-01-29	1,627	1,644	1,623	1,630	12,000	407.50
2013-01-28	1,630	1,630	1,620	1,623	11,200	405.75
2013-01-25	1,611	1,618	1,609	1,613	23,400	403.25
2013-01-24	1,617	1,620	1,617	1,620	3,900	405
2013-01-23	1,615	1,616	1,615	1,616	1,700	404
2013-01-22	1,620	1,625	1,610	1,623	14,300	405.75
2013-01-21	1,615	1,615	1,612	1,612	1,500	403
2013-01-18	1,606	1,620	1,600	1,611	8,400	402.75
2013-01-17	1,605	1,605	1,599	1,605	2,500	401.25
2013-01-16	1,595	1,607	1,590	1,607	7,500	401.75
2013-01-15	1,576	1,600	1,576	1,585	2,800	396.25
2013-01-11	1,567	1,587	1,567	1,570	5,700	392.50
2013-01-10	1,571	1,573	1,567	1,568	2,400	392
2013-01-09	1,568	1,585	1,567	1,570	1,900	392.50
2013-01-08	1,567	1,572	1,561	1,568	3,300	392
2013-01-07	1,546	1,567	1,546	1,567	8,100	391.75
2013-01-04	1,535	1,542	1,526	1,540	7,900	385

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 [2013年度]

3763 (株)プロシップの時系列データ [2013年度]