3763 (株)プロシップの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,413	1,428	1,411	1,421	2,000	710.50
2016-12-29	1,410	1,420	1,406	1,410	3,300	705
2016-12-28	1,395	1,412	1,395	1,405	1,900	702.50
2016-12-27	1,391	1,397	1,390	1,390	5,100	695
2016-12-26	1,390	1,400	1,390	1,390	5,800	695
2016-12-22	1,390	1,394	1,384	1,393	7,100	696.50
2016-12-21	1,393	1,394	1,387	1,393	4,500	696.50
2016-12-20	1,398	1,399	1,386	1,394	3,000	697
2016-12-19	1,386	1,400	1,386	1,390	2,500	695
2016-12-16	1,399	1,400	1,386	1,400	3,900	700
2016-12-15	1,410	1,412	1,385	1,389	5,200	694.50
2016-12-14	1,410	1,414	1,405	1,405	1,500	702.50
2016-12-13	1,400	1,400	1,385	1,400	5,000	700
2016-12-12	1,417	1,426	1,400	1,401	8,700	700.50
2016-12-09	1,426	1,426	1,416	1,416	2,000	708
2016-12-08	1,432	1,432	1,403	1,414	2,100	707
2016-12-07	1,405	1,412	1,405	1,410	1,900	705
2016-12-06	1,403	1,411	1,401	1,402	3,100	701
2016-12-05	1,440	1,440	1,402	1,417	4,300	708.50
2016-12-02	1,447	1,447	1,409	1,432	4,100	716
2016-12-01	1,459	1,459	1,433	1,435	2,300	717.50
2016-11-30	1,449	1,449	1,432	1,440	18,700	720
2016-11-29	1,460	1,460	1,443	1,450	4,800	725
2016-11-28	1,465	1,465	1,440	1,443	9,800	721.50
2016-11-25	1,465	1,489	1,461	1,465	2,800	732.50
2016-11-24	1,481	1,494	1,464	1,485	5,100	742.50
2016-11-22	1,503	1,503	1,480	1,493	3,700	746.50
2016-11-21	1,500	1,515	1,471	1,481	5,000	740.50
2016-11-18	1,470	1,510	1,470	1,500	8,500	750
2016-11-17	1,468	1,515	1,468	1,469	10,500	734.50
2016-11-16	1,489	1,498	1,489	1,498	1,500	749
2016-11-15	1,490	1,530	1,480	1,504	16,100	752
2016-11-14	1,470	1,500	1,460	1,460	4,400	730
2016-11-11	1,490	1,498	1,447	1,447	3,500	723.50
2016-11-10	1,421	1,494	1,421	1,460	11,800	730
2016-11-09	1,445	1,445	1,420	1,420	8,600	710
2016-11-08	1,451	1,451	1,435	1,444	1,100	722
2016-11-07	1,444	1,450	1,435	1,450	3,800	725
2016-11-04	1,449	1,449	1,435	1,444	800	722
2016-11-02	1,455	1,455	1,431	1,431	3,200	715.50
2016-11-01	1,482	1,485	1,465	1,475	7,800	737.50
2016-10-31	1,485	1,488	1,481	1,482	2,600	741
2016-10-28	1,432	1,469	1,432	1,469	5,000	734.50
2016-10-27	1,420	1,430	1,420	1,429	2,000	714.50
2016-10-26	1,401	1,419	1,401	1,419	2,200	709.50
2016-10-25	1,420	1,420	1,393	1,409	3,100	704.50
2016-10-24	1,424	1,424	1,416	1,420	1,100	710
2016-10-21	1,415	1,429	1,415	1,429	4,500	714.50
2016-10-20	1,420	1,450	1,414	1,415	5,100	707.50
2016-10-19	1,385	1,413	1,385	1,413	8,700	706.50
2016-10-17	1,341	1,355	1,330	1,335	22,200	667.50
2016-10-13	1,351	1,365	1,336	1,365	5,600	682.50
2016-10-12	1,370	1,370	1,351	1,362	6,600	681
2016-10-11	1,400	1,400	1,362	1,372	9,200	686
2016-10-07	1,400	1,420	1,380	1,390	26,200	695
2016-10-06	1,330	1,551	1,330	1,351	87,500	675.50
2016-10-05	1,265	1,270	1,260	1,261	4,900	630.50
2016-10-04	1,287	1,291	1,270	1,270	4,500	635
2016-10-03	1,302	1,315	1,291	1,292	7,800	646
2016-09-30	1,298	1,303	1,290	1,302	2,100	651
2016-09-29	1,304	1,305	1,300	1,301	2,700	650.50
2016-09-28	1,269	1,304	1,269	1,301	7,900	650.50
2016-09-27	2,600	2,620	2,596	2,597	2,200	649.25
2016-09-26	2,590	2,618	2,590	2,618	2,200	654.50
2016-09-23	2,620	2,630	2,601	2,602	6,800	650.50
2016-09-21	2,610	2,620	2,605	2,614	8,000	653.50
2016-09-20	2,590	2,610	2,555	2,609	9,800	652.25
2016-09-16	2,580	2,595	2,570	2,595	5,700	648.75
2016-09-15	2,580	2,581	2,573	2,580	3,700	645
2016-09-14	2,590	2,590	2,553	2,580	2,600	645
2016-09-13	2,558	2,590	2,548	2,586	6,400	646.50
2016-09-12	2,555	2,569	2,555	2,560	900	640
2016-09-09	2,500	2,580	2,500	2,555	7,400	638.75
2016-09-08	2,520	2,560	2,520	2,542	8,200	635.50
2016-09-07	2,500	2,520	2,498	2,520	1,900	630
2016-09-06	2,450	2,500	2,450	2,499	3,500	624.75
2016-09-05	2,480	2,489	2,450	2,450	900	612.50
2016-09-02	2,460	2,480	2,460	2,460	1,800	615
2016-09-01	2,416	2,460	2,416	2,460	3,500	615
2016-08-31	2,420	2,449	2,420	2,436	1,200	609
2016-08-30	2,424	2,424	2,414	2,414	500	603.50
2016-08-29	2,412	2,418	2,412	2,416	700	604
2016-08-26	2,400	2,427	2,400	2,412	2,100	603
2016-08-25	2,416	2,416	2,400	2,400	900	600
2016-08-24	2,425	2,425	2,412	2,416	900	604
2016-08-23	2,410	2,428	2,403	2,411	2,600	602.75
2016-08-22	2,389	2,420	2,389	2,420	1,900	605
2016-08-19	2,422	2,439	2,381	2,389	8,200	597.25
2016-08-18	2,440	2,440	2,405	2,431	7,600	607.75
2016-08-17	2,250	2,550	2,250	2,420	28,600	605
2016-08-16	2,268	2,268	2,235	2,235	15,900	558.75
2016-08-15	2,224	2,224	2,199	2,218	600	554.50
2016-08-12	2,147	2,205	2,147	2,175	1,400	543.75
2016-08-10	2,230	2,274	2,131	2,142	4,600	535.50
2016-08-09	2,277	2,284	2,250	2,250	500	562.50
2016-08-08	2,250	2,250	2,220	2,225	7,400	556.25
2016-08-05	2,230	2,255	2,220	2,230	1,600	557.50
2016-08-04	2,235	2,250	2,195	2,230	4,100	557.50
2016-08-03	2,230	2,237	2,200	2,237	1,300	559.25
2016-08-02	2,230	2,230	2,200	2,220	900	555
2016-08-01	2,199	2,210	2,168	2,180	10,900	545
2016-07-29	2,056	2,115	2,056	2,105	3,300	526.25
2016-07-28	2,245	2,245	2,145	2,145	6,200	536.25
2016-07-27	2,245	2,245	2,201	2,245	2,600	561.25
2016-07-26	2,245	2,245	2,211	2,245	1,300	561.25
2016-07-25	2,210	2,240	2,200	2,240	1,600	560
2016-07-22	2,222	2,222	2,200	2,200	200	550
2016-07-21	2,200	2,200	2,190	2,200	1,400	550
2016-07-20	2,139	2,197	2,135	2,195	1,100	548.75
2016-07-19	2,137	2,137	2,136	2,136	500	534
2016-07-15	2,064	2,120	2,064	2,117	2,900	529.25
2016-07-14	2,209	2,209	2,109	2,164	700	541
2016-07-13	2,209	2,209	2,151	2,151	1,600	537.75
2016-07-12	2,150	2,206	2,150	2,187	1,200	546.75
2016-07-11	2,171	2,171	2,144	2,150	1,400	537.50
2016-07-08	2,102	2,113	2,071	2,101	600	525.25
2016-07-07	2,108	2,122	2,052	2,052	1,200	513
2016-07-06	2,171	2,171	2,060	2,060	1,800	515
2016-07-05	2,171	2,174	2,131	2,131	800	532.75
2016-07-04	2,155	2,173	2,130	2,130	2,100	532.50
2016-07-01	2,120	2,133	2,105	2,105	800	526.25
2016-06-30	2,080	2,110	2,071	2,071	1,200	517.75
2016-06-29	2,075	2,080	2,050	2,080	1,000	520
2016-06-28	2,075	2,075	2,013	2,030	1,400	507.50
2016-06-27	2,062	2,062	2,025	2,025	400	506.25
2016-06-24	2,075	2,075	1,975	2,062	2,000	515.50
2016-06-23	2,062	2,062	2,025	2,025	1,300	506.25
2016-06-22	2,061	2,062	2,016	2,016	700	504
2016-06-21	2,047	2,048	2,015	2,015	300	503.75
2016-06-20	2,000	2,050	2,000	2,008	1,000	502
2016-06-17	1,990	2,024	1,990	2,008	1,500	502
2016-06-16	2,004	2,040	2,001	2,040	1,800	510
2016-06-15	2,049	2,049	2,049	2,049	100	512.25
2016-06-14	2,015	2,024	2,001	2,010	1,800	502.50
2016-06-13	2,069	2,070	2,025	2,025	500	506.25
2016-06-10	2,085	2,085	2,020	2,050	4,500	512.50
2016-06-09	2,088	2,089	2,066	2,081	1,200	520.25
2016-06-08	2,093	2,093	2,065	2,068	900	517
2016-06-07	2,097	2,097	2,076	2,076	400	519
2016-06-06	2,093	2,093	2,061	2,061	800	515.25
2016-06-03	2,090	2,100	2,051	2,058	2,100	514.50
2016-06-02	2,084	2,084	2,084	2,084	200	521
2016-06-01	2,090	2,090	2,059	2,061	900	515.25
2016-05-31	2,085	2,089	2,066	2,066	400	516.50
2016-05-30	2,085	2,085	2,085	2,085	100	521.25
2016-05-27	2,088	2,088	2,088	2,088	100	522
2016-05-26	2,050	2,070	2,047	2,047	1,800	511.75
2016-05-25	2,050	2,050	2,050	2,050	200	512.50
2016-05-24	2,050	2,050	2,048	2,048	200	512
2016-05-23	2,050	2,093	2,046	2,046	900	511.50
2016-05-20	2,095	2,095	2,041	2,041	1,300	510.25
2016-05-19	2,020	2,073	2,020	2,055	1,000	513.75
2016-05-18	2,030	2,055	2,030	2,055	300	513.75
2016-05-17	2,030	2,050	2,021	2,030	2,300	507.50
2016-05-16	2,000	2,040	2,000	2,024	2,700	506
2016-05-13	2,020	2,020	1,989	1,997	4,300	499.25
2016-05-12	2,006	2,019	1,996	2,006	2,500	501.50
2016-05-11	2,039	2,039	1,999	2,006	2,700	501.50
2016-05-10	2,020	2,040	2,000	2,000	2,300	500
2016-05-09	2,002	2,023	1,991	1,994	4,800	498.50
2016-05-06	1,970	1,970	1,961	1,970	800	492.50
2016-05-02	2,000	2,000	1,961	1,961	1,400	490.25
2016-04-28	1,991	2,000	1,978	2,000	1,500	500
2016-04-27	2,002	2,024	1,990	1,990	900	497.50
2016-04-26	2,038	2,039	1,995	2,000	500	500
2016-04-25	2,029	2,079	1,999	1,999	1,600	499.75
2016-04-22	1,989	1,989	1,989	1,989	100	497.25
2016-04-21	2,005	2,035	1,973	1,989	2,900	497.25
2016-04-20	2,004	2,004	2,004	2,004	100	501
2016-04-19	1,991	1,991	1,968	1,971	500	492.75
2016-04-18	1,951	1,951	1,951	1,951	300	487.75
2016-04-15	1,972	2,009	1,970	1,970	1,900	492.50
2016-04-14	2,014	2,055	2,010	2,010	1,500	502.50
2016-04-13	2,021	2,039	1,975	1,975	1,600	493.75
2016-04-12	2,030	2,030	2,017	2,025	1,600	506.25
2016-04-11	1,997	2,019	1,980	2,000	1,100	500
2016-04-08	1,993	2,030	1,959	1,997	1,300	499.25
2016-04-07	1,969	1,998	1,958	1,958	400	489.50
2016-04-06	2,000	2,000	1,958	1,969	600	492.25
2016-04-05	2,039	2,039	1,983	1,983	1,200	495.75
2016-04-04	2,000	2,030	1,965	1,999	1,000	499.75
2016-04-01	2,000	2,000	2,000	2,000	300	500
2016-03-31	2,031	2,031	1,990	1,990	700	497.50
2016-03-29	2,061	2,100	2,050	2,100	2,500	525
2016-03-28	2,143	2,143	2,124	2,131	500	532.75
2016-03-25	2,101	2,198	2,101	2,102	2,500	525.50
2016-03-24	2,140	2,140	2,120	2,120	700	530
2016-03-23	2,110	2,140	2,110	2,140	500	535
2016-03-22	2,110	2,147	2,110	2,127	1,500	531.75
2016-03-18	2,085	2,100	2,070	2,100	2,200	525
2016-03-17	2,100	2,100	2,100	2,100	100	525
2016-03-16	2,092	2,100	2,090	2,100	1,800	525
2016-03-15	2,098	2,099	2,063	2,099	900	524.75
2016-03-14	2,100	2,100	2,070	2,072	3,600	518
2016-03-11	2,065	2,100	2,064	2,100	900	525
2016-03-10	2,055	2,055	2,028	2,041	1,400	510.25
2016-03-09	2,025	2,043	2,025	2,030	2,100	507.50
2016-03-08	2,100	2,120	2,100	2,120	300	530
2016-03-07	2,050	2,089	2,050	2,081	2,000	520.25
2016-03-04	2,035	2,037	1,900	2,025	3,600	506.25
2016-03-03	2,040	2,042	2,035	2,035	2,100	508.75
2016-03-02	2,040	2,051	2,038	2,040	1,700	510
2016-03-01	2,025	2,025	2,024	2,025	3,800	506.25
2016-02-29	2,066	2,075	2,041	2,041	2,200	510.25
2016-02-26	2,088	2,100	2,070	2,070	600	517.50
2016-02-25	2,090	2,090	2,070	2,070	5,900	517.50
2016-02-24	2,080	2,081	2,076	2,081	6,500	520.25
2016-02-23	2,100	2,100	2,080	2,080	500	520
2016-02-22	2,078	2,078	2,060	2,078	700	519.50
2016-02-19	2,081	2,093	2,078	2,078	500	519.50
2016-02-18	2,099	2,099	2,081	2,082	600	520.50
2016-02-17	2,070	2,075	2,070	2,075	600	518.75
2016-02-15	2,062	2,090	2,062	2,070	1,800	517.50
2016-02-12	2,100	2,100	1,990	2,062	3,800	515.50
2016-02-10	2,137	2,137	2,000	2,100	1,200	525
2016-02-09	2,200	2,200	2,080	2,087	900	521.75
2016-02-08	2,101	2,113	2,090	2,090	1,200	522.50
2016-02-05	2,130	2,130	2,130	2,130	100	532.50
2016-02-04	2,103	2,103	2,103	2,103	500	525.75
2016-02-03	2,170	2,170	2,150	2,150	400	537.50
2016-02-02	2,160	2,167	2,150	2,150	1,000	537.50
2016-02-01	2,175	2,176	2,175	2,175	900	543.75
2016-01-29	2,155	2,155	2,155	2,155	100	538.75
2016-01-28	2,155	2,155	2,155	2,155	100	538.75
2016-01-27	2,150	2,150	2,150	2,150	100	537.50
2016-01-26	2,150	2,160	2,150	2,160	600	540
2016-01-25	2,150	2,151	2,101	2,151	1,000	537.75
2016-01-22	2,109	2,125	2,105	2,105	1,600	526.25
2016-01-21	2,100	2,103	2,100	2,100	1,800	525
2016-01-20	2,150	2,150	2,100	2,100	1,100	525
2016-01-19	2,150	2,150	2,150	2,150	300	537.50
2016-01-18	2,123	2,144	2,123	2,144	400	536
2016-01-15	2,250	2,250	2,223	2,223	1,500	555.75
2016-01-14	2,270	2,270	2,250	2,255	1,900	563.75
2016-01-13	2,270	2,270	2,268	2,270	700	567.50
2016-01-12	2,225	2,274	2,221	2,274	1,000	568.50
2016-01-08	2,275	2,275	2,275	2,275	200	568.75
2016-01-07	2,275	2,275	2,275	2,275	100	568.75
2016-01-06	2,315	2,315	2,315	2,315	100	578.75
2016-01-05	2,300	2,315	2,279	2,315	700	578.75
2016-01-04	2,250	2,250	2,250	2,250	100	562.50

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 [2016年度]

3763 (株)プロシップの時系列データ [2016年度]