3763 (株)プロシップの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,645	2,664	2,632	2,660	3,400	665
2014-12-29	2,637	2,655	2,634	2,645	9,600	661.25
2014-12-26	2,637	2,637	2,626	2,637	1,900	659.25
2014-12-25	2,638	2,638	2,625	2,628	5,300	657
2014-12-24	2,635	2,645	2,621	2,640	7,900	660
2014-12-22	2,640	2,640	2,600	2,610	5,600	652.50
2014-12-19	2,600	2,620	2,600	2,620	7,200	655
2014-12-18	2,576	2,580	2,560	2,580	3,300	645
2014-12-17	2,580	2,580	2,555	2,569	4,700	642.25
2014-12-16	2,575	2,576	2,550	2,576	4,200	644
2014-12-15	2,578	2,585	2,560	2,585	2,600	646.25
2014-12-12	2,570	2,584	2,501	2,569	4,600	642.25
2014-12-11	2,500	2,548	2,497	2,538	2,000	634.50
2014-12-10	2,550	2,558	2,495	2,506	6,500	626.50
2014-12-09	2,585	2,585	2,550	2,560	3,600	640
2014-12-08	2,591	2,600	2,581	2,599	1,700	649.75
2014-12-05	2,590	2,600	2,583	2,595	2,800	648.75
2014-12-04	2,580	2,595	2,580	2,585	1,100	646.25
2014-12-03	2,575	2,599	2,572	2,576	3,200	644
2014-12-02	2,600	2,609	2,580	2,594	2,900	648.50
2014-12-01	2,601	2,605	2,600	2,600	1,900	650
2014-11-28	2,595	2,601	2,595	2,599	1,400	649.75
2014-11-27	2,605	2,613	2,594	2,600	4,500	650
2014-11-26	2,612	2,632	2,612	2,620	4,700	655
2014-11-25	2,620	2,630	2,618	2,618	2,300	654.50
2014-11-21	2,649	2,649	2,585	2,610	7,400	652.50
2014-11-20	2,655	2,681	2,635	2,681	7,900	670.25
2014-11-19	2,600	2,644	2,596	2,640	5,800	660
2014-11-18	2,570	2,596	2,546	2,590	1,800	647.50
2014-11-17	2,581	2,610	2,540	2,569	12,800	642.25
2014-11-14	2,566	2,590	2,566	2,579	7,700	644.75
2014-11-13	2,572	2,572	2,524	2,560	7,300	640
2014-11-12	2,550	2,550	2,505	2,521	7,800	630.25
2014-11-11	2,515	2,550	2,512	2,520	4,200	630
2014-11-10	2,465	2,560	2,465	2,511	3,700	627.75
2014-11-07	2,428	2,469	2,410	2,465	3,200	616.25
2014-11-06	2,400	2,410	2,390	2,410	1,400	602.50
2014-11-05	2,365	2,410	2,365	2,380	2,900	595
2014-11-04	2,400	2,409	2,380	2,380	6,900	595
2014-10-31	2,345	2,365	2,345	2,365	700	591.25
2014-10-30	2,370	2,370	2,347	2,347	500	586.75
2014-10-29	2,355	2,355	2,355	2,355	100	588.75
2014-10-28	2,341	2,355	2,341	2,345	1,000	586.25
2014-10-27	2,350	2,355	2,336	2,355	800	588.75
2014-10-24	2,340	2,340	2,321	2,321	200	580.25
2014-10-23	2,315	2,316	2,315	2,315	400	578.75
2014-10-22	2,331	2,363	2,320	2,320	2,100	580
2014-10-21	2,379	2,385	2,302	2,341	800	585.25
2014-10-20	2,292	2,396	2,292	2,345	800	586.25
2014-10-17	2,350	2,350	2,238	2,291	1,400	572.75
2014-10-16	2,230	2,340	2,230	2,289	3,300	572.25
2014-10-14	2,277	2,347	2,231	2,343	5,500	585.75
2014-10-10	2,280	2,299	2,277	2,277	3,000	569.25
2014-10-09	2,373	2,373	2,290	2,290	1,900	572.50
2014-10-08	2,324	2,324	2,322	2,323	1,100	580.75
2014-10-07	2,340	2,340	2,324	2,330	400	582.50
2014-10-06	2,400	2,400	2,332	2,350	4,600	587.50
2014-10-03	2,351	2,427	2,301	2,321	5,700	580.25
2014-10-02	2,428	2,428	2,296	2,421	5,400	605.25
2014-10-01	2,450	2,472	2,436	2,436	2,900	609
2014-09-30	2,413	2,496	2,400	2,445	6,400	611.25
2014-09-29	2,418	2,497	2,418	2,445	8,400	611.25
2014-09-26	2,355	2,369	2,355	2,368	2,200	592
2014-09-25	2,341	2,355	2,341	2,355	200	588.75
2014-09-24	2,400	2,413	2,355	2,360	1,300	590
2014-09-22	2,434	2,434	2,331	2,420	6,400	605
2014-09-19	2,338	2,359	2,338	2,359	400	589.75
2014-09-18	2,299	2,340	2,299	2,325	1,900	581.25
2014-09-17	2,347	2,347	2,298	2,298	3,300	574.50
2014-09-16	2,358	2,358	2,320	2,347	1,400	586.75
2014-09-12	2,328	2,354	2,328	2,347	2,200	586.75
2014-09-11	2,285	2,286	2,280	2,280	800	570
2014-09-10	2,280	2,300	2,260	2,300	5,100	575
2014-09-09	2,320	2,325	2,290	2,305	5,700	576.25
2014-09-08	2,312	2,329	2,301	2,301	3,900	575.25
2014-09-04	2,420	2,420	2,375	2,375	400	593.75
2014-09-03	2,379	2,421	2,379	2,404	1,800	601
2014-09-02	2,400	2,429	2,371	2,427	3,000	606.75
2014-09-01	2,380	2,397	2,379	2,391	4,200	597.75
2014-08-29	2,400	2,400	2,380	2,380	600	595
2014-08-28	2,470	2,470	2,420	2,420	900	605
2014-08-27	2,470	2,470	2,416	2,456	1,600	614
2014-08-26	2,430	2,469	2,415	2,446	3,100	611.50
2014-08-25	2,445	2,445	2,415	2,415	400	603.75
2014-08-22	2,466	2,466	2,382	2,445	3,900	611.25
2014-08-21	2,470	2,470	2,419	2,466	1,700	616.50
2014-08-20	2,366	2,411	2,366	2,410	3,500	602.50
2014-08-19	2,350	2,350	2,310	2,329	800	582.25
2014-08-18	2,360	2,360	2,305	2,305	1,300	576.25
2014-08-15	2,359	2,359	2,317	2,317	200	579.25
2014-08-14	2,371	2,371	2,319	2,349	2,300	587.25
2014-08-13	2,307	2,307	2,270	2,271	4,500	567.75
2014-08-12	2,351	2,351	2,300	2,308	2,300	577
2014-08-11	2,370	2,387	2,368	2,382	4,800	595.50
2014-08-08	2,469	2,469	2,300	2,370	4,600	592.50
2014-08-07	2,470	2,470	2,430	2,442	2,300	610.50
2014-08-06	2,430	2,430	2,310	2,420	7,100	605
2014-08-05	2,530	2,530	2,450	2,455	3,500	613.75
2014-08-04	2,590	2,590	2,542	2,549	1,200	637.25
2014-08-01	2,530	2,618	2,530	2,594	10,500	648.50
2014-07-31	2,543	2,575	2,531	2,533	1,100	633.25
2014-07-30	2,561	2,564	2,531	2,540	2,700	635
2014-07-29	2,700	2,700	2,560	2,576	6,300	644
2014-07-28	2,556	2,699	2,550	2,699	5,400	674.75
2014-07-25	2,640	2,660	2,590	2,590	11,000	647.50
2014-07-24	2,631	2,634	2,610	2,634	7,900	658.50
2014-07-23	2,535	2,650	2,535	2,581	6,900	645.25
2014-07-22	2,480	2,550	2,480	2,530	9,400	632.50
2014-07-18	2,358	2,535	2,311	2,450	18,400	612.50
2014-07-17	2,335	2,358	2,302	2,358	5,500	589.50
2014-07-16	2,287	2,337	2,287	2,335	400	583.75
2014-07-15	2,274	2,337	2,260	2,337	2,000	584.25
2014-07-14	2,299	2,300	2,220	2,255	6,100	563.75
2014-07-11	2,200	2,299	2,200	2,299	4,900	574.75
2014-07-10	2,370	2,370	2,300	2,300	300	575
2014-07-09	2,311	2,356	2,280	2,320	4,400	580
2014-07-08	2,370	2,379	2,350	2,361	1,900	590.25
2014-07-07	2,289	2,360	2,260	2,360	7,900	590
2014-07-04	2,290	2,290	2,268	2,269	2,400	567.25
2014-07-03	2,280	2,280	2,235	2,235	1,300	558.75
2014-07-02	2,240	2,280	2,239	2,280	3,900	570
2014-07-01	2,219	2,240	2,185	2,191	4,900	547.75
2014-06-30	2,215	2,240	2,210	2,215	3,700	553.75
2014-06-27	2,270	2,270	2,215	2,215	1,300	553.75
2014-06-26	2,180	2,250	2,180	2,220	1,900	555
2014-06-25	2,205	2,289	2,205	2,213	4,200	553.25
2014-06-24	2,245	2,245	2,180	2,230	4,500	557.50
2014-06-23	2,225	2,284	2,225	2,245	10,100	561.25
2014-06-20	2,310	2,310	2,200	2,211	11,100	552.75
2014-06-19	2,270	2,370	2,270	2,310	17,800	577.50
2014-06-18	2,175	2,239	2,164	2,239	16,500	559.75
2014-06-17	2,150	2,200	2,150	2,195	11,800	548.75
2014-06-16	2,100	2,150	2,082	2,150	18,200	537.50
2014-06-13	2,014	2,030	1,993	2,010	15,500	502.50
2014-06-12	1,975	1,975	1,965	1,974	1,300	493.50
2014-06-11	1,982	1,990	1,970	1,972	3,600	493
2014-06-10	2,010	2,010	1,981	1,982	2,000	495.50
2014-06-09	2,019	2,019	2,000	2,010	1,700	502.50
2014-06-06	1,977	1,988	1,970	1,980	1,200	495
2014-06-05	1,983	1,983	1,970	1,970	2,300	492.50
2014-06-04	1,981	1,981	1,950	1,980	1,100	495
2014-06-03	1,961	1,973	1,950	1,950	2,300	487.50
2014-06-02	1,970	1,970	1,966	1,967	1,100	491.75
2014-05-30	1,948	1,970	1,948	1,970	1,100	492.50
2014-05-29	1,956	1,970	1,951	1,951	1,700	487.75
2014-05-28	1,970	1,970	1,956	1,956	600	489
2014-05-27	1,972	1,978	1,970	1,970	1,000	492.50
2014-05-26	1,922	1,950	1,922	1,948	2,100	487
2014-05-23	1,910	1,922	1,910	1,922	1,400	480.50
2014-05-22	1,905	1,905	1,903	1,904	900	476
2014-05-21	1,901	1,905	1,900	1,901	2,900	475.25
2014-05-20	1,919	1,920	1,908	1,920	2,500	480
2014-05-19	1,925	1,927	1,912	1,912	1,200	478
2014-05-16	1,900	1,920	1,900	1,920	2,300	480
2014-05-15	1,949	1,950	1,943	1,943	2,700	485.75
2014-05-14	1,940	1,940	1,914	1,938	2,100	484.50
2014-05-13	1,915	1,922	1,903	1,905	8,000	476.25
2014-05-12	1,915	1,915	1,908	1,908	1,000	477
2014-05-09	1,888	1,909	1,888	1,909	1,300	477.25
2014-05-08	1,908	1,909	1,894	1,894	500	473.50
2014-05-07	1,886	1,886	1,886	1,886	200	471.50
2014-05-02	1,884	1,900	1,884	1,900	1,800	475
2014-05-01	1,882	1,885	1,882	1,885	900	471.25
2014-04-30	1,885	1,885	1,877	1,884	3,500	471
2014-04-28	1,894	1,894	1,885	1,885	1,000	471.25
2014-04-25	1,881	1,889	1,881	1,889	1,400	472.25
2014-04-24	1,881	1,881	1,879	1,881	700	470.25
2014-04-23	1,881	1,881	1,875	1,878	1,300	469.50
2014-04-22	1,887	1,887	1,885	1,885	200	471.25
2014-04-21	1,872	1,888	1,872	1,888	1,500	472
2014-04-18	1,881	1,881	1,873	1,879	400	469.75
2014-04-17	1,887	1,887	1,887	1,887	100	471.75
2014-04-16	1,884	1,887	1,871	1,871	500	467.75
2014-04-15	1,884	1,889	1,871	1,888	900	472
2014-04-14	1,880	1,887	1,880	1,884	900	471
2014-04-11	1,880	1,890	1,870	1,883	2,500	470.75
2014-04-10	1,890	1,899	1,881	1,890	1,500	472.50
2014-04-09	1,913	1,913	1,900	1,903	2,000	475.75
2014-04-08	1,918	1,918	1,915	1,915	500	478.75
2014-04-07	1,905	1,911	1,905	1,911	400	477.75
2014-04-04	1,919	1,919	1,895	1,905	1,500	476.25
2014-04-03	1,910	1,913	1,909	1,910	1,200	477.50
2014-04-02	1,910	1,914	1,900	1,910	5,400	477.50
2014-04-01	1,914	1,914	1,820	1,880	9,600	470
2014-03-31	1,920	1,922	1,910	1,914	800	478.50
2014-03-28	1,904	1,917	1,904	1,917	800	479.25
2014-03-27	1,920	1,920	1,900	1,910	3,900	477.50
2014-03-26	1,985	2,011	1,985	1,994	5,900	498.50
2014-03-25	2,000	2,004	1,985	1,985	4,800	496.25
2014-03-24	2,010	2,020	1,996	1,996	4,400	499
2014-03-20	2,026	2,033	2,004	2,010	700	502.50
2014-03-19	2,027	2,032	1,990	2,025	3,900	506.25
2014-03-18	2,000	2,030	2,000	2,025	2,600	506.25
2014-03-17	1,984	2,013	1,984	1,998	3,200	499.50
2014-03-14	1,989	1,989	1,980	1,984	3,900	496
2014-03-12	2,001	2,001	1,990	1,990	2,200	497.50
2014-03-11	1,996	2,006	1,996	2,006	300	501.50
2014-03-10	2,000	2,006	1,996	1,996	2,100	499
2014-03-07	2,005	2,005	1,980	1,990	5,100	497.50
2014-03-06	1,964	1,980	1,964	1,980	2,000	495
2014-03-05	1,990	1,990	1,955	1,962	900	490.50
2014-03-04	1,940	1,979	1,940	1,979	2,700	494.75
2014-03-03	1,990	1,990	1,957	1,980	1,000	495
2014-02-28	1,990	1,990	1,980	1,990	700	497.50
2014-02-27	2,000	2,000	1,990	1,990	1,600	497.50
2014-02-26	2,004	2,004	2,004	2,004	100	501
2014-02-25	1,995	2,006	1,995	2,006	800	501.50
2014-02-24	2,000	2,005	1,990	1,999	1,600	499.75
2014-02-21	2,001	2,008	1,997	2,000	4,600	500
2014-02-20	2,025	2,025	2,000	2,000	1,900	500
2014-02-18	2,032	2,032	1,990	2,030	2,100	507.50
2014-02-17	2,034	2,034	2,011	2,011	1,100	502.75
2014-02-14	2,030	2,030	1,974	2,019	4,900	504.75
2014-02-13	2,006	2,007	2,004	2,004	1,800	501
2014-02-12	2,030	2,030	2,006	2,009	2,400	502.25
2014-02-10	1,995	2,018	1,992	2,018	5,200	504.50
2014-02-07	2,015	2,015	1,990	2,000	2,100	500
2014-02-06	1,921	1,977	1,918	1,977	1,500	494.25
2014-02-05	1,900	1,961	1,900	1,925	6,000	481.25
2014-02-04	1,918	1,918	1,886	1,900	11,200	475
2014-02-03	1,972	1,973	1,900	1,939	20,500	484.75
2014-01-31	2,017	2,028	2,001	2,009	4,700	502.25
2014-01-30	2,027	2,027	2,015	2,018	4,200	504.50
2014-01-29	2,030	2,034	2,022	2,032	4,900	508
2014-01-28	2,018	2,022	2,014	2,017	4,300	504.25
2014-01-27	2,032	2,032	2,020	2,022	7,300	505.50
2014-01-24	2,073	2,073	2,040	2,046	12,400	511.50
2014-01-23	2,071	2,077	2,070	2,075	9,600	518.75
2014-01-22	2,055	2,070	2,053	2,070	26,700	517.50
2014-01-21	2,023	2,052	2,023	2,052	31,400	513
2014-01-20	2,003	2,022	2,001	2,022	18,000	505.50
2014-01-17	1,974	1,999	1,974	1,999	13,500	499.75
2014-01-16	1,970	1,981	1,970	1,974	8,200	493.50
2014-01-15	1,971	1,974	1,970	1,970	7,100	492.50
2014-01-14	1,969	1,972	1,968	1,971	6,500	492.75
2014-01-10	1,963	1,969	1,962	1,969	7,700	492.25
2014-01-09	1,957	1,962	1,957	1,961	4,900	490.25
2014-01-08	1,950	1,956	1,950	1,953	4,500	488.25
2014-01-07	1,945	1,953	1,943	1,943	10,800	485.75
2014-01-06	1,930	1,944	1,929	1,944	11,100	486

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 [2014年度]

3763 (株)プロシップの時系列データ [2014年度]