3763 (株)プロシップの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,467	2,467	2,416	2,449	3,400	1,224.50
2017-12-28	2,450	2,459	2,444	2,454	4,800	1,227
2017-12-27	2,410	2,448	2,409	2,444	5,300	1,222
2017-12-26	2,450	2,450	2,405	2,414	5,300	1,207
2017-12-25	2,417	2,426	2,403	2,423	5,900	1,211.50
2017-12-22	2,382	2,387	2,335	2,367	4,800	1,183.50
2017-12-21	2,379	2,379	2,323	2,332	3,800	1,166
2017-12-20	2,382	2,400	2,299	2,368	12,000	1,184
2017-12-19	2,361	2,417	2,361	2,382	7,000	1,191
2017-12-18	2,319	2,417	2,295	2,359	15,600	1,179.50
2017-12-15	2,319	2,319	2,211	2,269	6,700	1,134.50
2017-12-14	2,187	2,329	2,187	2,290	17,400	1,145
2017-12-13	2,193	2,198	2,170	2,187	10,300	1,093.50
2017-12-12	2,200	2,216	2,171	2,183	10,200	1,091.50
2017-12-11	2,189	2,204	2,162	2,191	10,300	1,095.50
2017-12-08	2,169	2,191	2,159	2,175	14,500	1,087.50
2017-12-07	2,165	2,219	2,165	2,167	14,200	1,083.50
2017-12-06	2,214	2,253	2,168	2,168	26,400	1,084
2017-12-05	2,221	2,248	2,205	2,231	20,300	1,115.50
2017-12-04	2,255	2,276	2,233	2,243	8,700	1,121.50
2017-12-01	2,290	2,296	2,242	2,263	6,000	1,131.50
2017-11-30	2,310	2,332	2,287	2,315	9,500	1,157.50
2017-11-29	2,339	2,339	2,308	2,322	4,000	1,161
2017-11-28	2,350	2,350	2,251	2,315	8,900	1,157.50
2017-11-27	2,360	2,385	2,333	2,356	5,400	1,178
2017-11-24	2,337	2,392	2,336	2,360	7,600	1,180
2017-11-22	2,349	2,360	2,324	2,324	4,800	1,162
2017-11-21	2,349	2,393	2,340	2,349	18,600	1,174.50
2017-11-20	2,301	2,375	2,301	2,357	17,100	1,178.50
2017-11-17	2,132	2,335	2,131	2,315	16,900	1,157.50
2017-11-16	2,124	2,142	2,110	2,142	3,000	1,071
2017-11-15	2,201	2,203	2,123	2,124	8,200	1,062
2017-11-13	2,225	2,250	2,215	2,225	6,700	1,112.50
2017-11-10	2,283	2,286	2,206	2,255	13,200	1,127.50
2017-11-09	2,348	2,375	2,226	2,283	20,500	1,141.50
2017-11-08	2,396	2,423	2,384	2,397	12,700	1,198.50
2017-11-07	2,412	2,450	2,360	2,424	23,700	1,212
2017-11-06	2,461	2,468	2,424	2,430	11,300	1,215
2017-11-02	2,513	2,513	2,470	2,475	22,700	1,237.50
2017-11-01	2,488	2,535	2,480	2,513	37,400	1,256.50
2017-10-31	2,525	2,615	2,476	2,500	148,100	1,250
2017-10-30	2,836	2,870	2,590	2,635	103,000	1,317.50
2017-10-27	2,795	2,838	2,754	2,836	47,300	1,418
2017-10-26	2,680	2,797	2,672	2,788	37,500	1,394
2017-10-25	2,700	2,700	2,662	2,680	19,200	1,340
2017-10-24	2,587	2,708	2,587	2,699	29,500	1,349.50
2017-10-23	2,590	2,600	2,558	2,581	7,700	1,290.50
2017-10-20	2,591	2,591	2,554	2,586	6,500	1,293
2017-10-19	2,592	2,594	2,568	2,591	6,400	1,295.50
2017-10-18	2,601	2,632	2,551	2,592	9,500	1,296
2017-10-17	2,616	2,632	2,581	2,618	10,000	1,309
2017-10-16	2,639	2,639	2,565	2,630	7,300	1,315
2017-10-13	2,670	2,672	2,564	2,607	11,400	1,303.50
2017-10-12	2,668	2,670	2,612	2,647	9,300	1,323.50
2017-10-11	2,560	2,661	2,543	2,629	29,300	1,314.50
2017-10-10	2,495	2,579	2,475	2,553	17,000	1,276.50
2017-10-06	2,592	2,600	2,435	2,510	20,900	1,255
2017-10-05	2,563	2,640	2,560	2,592	10,600	1,296
2017-10-04	2,635	2,661	2,530	2,574	22,800	1,287
2017-10-03	2,690	2,690	2,621	2,635	17,000	1,317.50
2017-10-02	2,591	2,689	2,590	2,686	14,900	1,343
2017-09-29	2,559	2,612	2,557	2,591	11,100	1,295.50
2017-09-28	2,480	2,560	2,447	2,560	15,800	1,280
2017-09-27	2,494	2,494	2,444	2,480	10,900	1,240
2017-09-26	2,384	2,490	2,377	2,444	19,800	1,222
2017-09-25	2,350	2,394	2,350	2,389	9,400	1,194.50
2017-09-22	2,346	2,379	2,305	2,367	8,900	1,183.50
2017-09-21	2,300	2,390	2,300	2,378	15,800	1,189
2017-09-20	2,206	2,330	2,206	2,293	17,700	1,146.50
2017-09-19	2,210	2,260	2,197	2,239	12,500	1,119.50
2017-09-15	2,234	2,254	2,205	2,241	19,000	1,120.50
2017-09-14	2,161	2,198	2,160	2,197	9,600	1,098.50
2017-09-13	2,190	2,190	2,169	2,169	8,500	1,084.50
2017-09-12	2,220	2,220	2,157	2,171	15,000	1,085.50
2017-09-11	2,236	2,236	2,219	2,219	13,200	1,109.50
2017-09-08	2,319	2,319	2,235	2,248	13,000	1,124
2017-09-07	2,335	2,343	2,266	2,335	16,400	1,167.50
2017-09-06	2,203	2,340	2,202	2,340	17,100	1,170
2017-09-05	2,398	2,399	2,260	2,338	19,700	1,169
2017-09-04	2,303	2,370	2,211	2,370	71,800	1,185
2017-09-01	2,355	2,355	2,260	2,355	285,300	1,177.50
2017-08-31	1,975	1,979	1,945	1,955	4,500	977.50
2017-08-30	1,975	1,987	1,971	1,975	7,500	987.50
2017-08-29	1,987	1,988	1,966	1,987	10,700	993.50
2017-08-28	1,976	2,003	1,976	1,999	9,000	999.50
2017-08-25	1,931	1,970	1,931	1,970	14,100	985
2017-08-24	1,888	1,950	1,888	1,931	18,300	965.50
2017-08-23	1,875	1,910	1,875	1,900	9,400	950
2017-08-22	1,860	1,880	1,851	1,880	4,100	940
2017-08-21	1,847	1,865	1,843	1,865	4,600	932.50
2017-08-18	1,859	1,860	1,848	1,860	2,700	930
2017-08-17	1,830	1,870	1,830	1,866	3,000	933
2017-08-16	1,843	1,843	1,820	1,832	6,900	916
2017-08-15	1,825	1,844	1,824	1,843	9,800	921.50
2017-08-14	1,835	1,835	1,808	1,829	7,300	914.50
2017-08-10	1,879	1,879	1,841	1,859	7,000	929.50
2017-08-09	1,876	1,912	1,858	1,890	5,100	945
2017-08-08	1,875	1,900	1,865	1,881	8,100	940.50
2017-08-07	1,839	1,866	1,832	1,866	3,400	933
2017-08-04	1,834	1,842	1,830	1,839	2,900	919.50
2017-08-03	1,872	1,872	1,828	1,834	6,100	917
2017-08-02	1,851	1,876	1,826	1,873	22,500	936.50
2017-08-01	1,823	1,836	1,822	1,830	5,200	915
2017-07-31	1,864	1,866	1,812	1,836	16,700	918
2017-07-28	1,903	1,903	1,868	1,892	13,100	946
2017-07-27	1,916	1,919	1,900	1,900	3,300	950
2017-07-26	1,926	1,926	1,900	1,916	9,300	958
2017-07-25	1,927	1,931	1,913	1,925	5,400	962.50
2017-07-24	1,911	1,930	1,911	1,926	2,700	963
2017-07-21	1,899	1,908	1,896	1,904	3,800	952
2017-07-20	1,900	1,900	1,890	1,899	5,500	949.50
2017-07-19	1,884	1,905	1,882	1,903	4,100	951.50
2017-07-18	1,871	1,897	1,871	1,897	2,600	948.50
2017-07-14	1,886	1,886	1,872	1,872	600	936
2017-07-13	1,874	1,887	1,872	1,872	1,800	936
2017-07-12	1,885	1,888	1,870	1,873	2,200	936.50
2017-07-11	1,865	1,885	1,864	1,885	2,200	942.50
2017-07-10	1,877	1,891	1,863	1,863	4,300	931.50
2017-07-07	1,878	1,878	1,877	1,877	300	938.50
2017-07-06	1,892	1,910	1,879	1,879	2,000	939.50
2017-07-05	1,861	1,885	1,852	1,885	2,600	942.50
2017-07-04	1,950	1,975	1,853	1,875	21,100	937.50
2017-07-03	1,868	1,939	1,845	1,938	14,400	969
2017-06-30	1,871	1,889	1,859	1,868	2,700	934
2017-06-29	1,834	1,889	1,834	1,888	3,900	944
2017-06-28	1,848	1,853	1,828	1,834	3,700	917
2017-06-27	1,843	1,848	1,835	1,848	1,200	924
2017-06-26	1,816	1,829	1,812	1,826	5,900	913
2017-06-23	1,864	1,864	1,808	1,817	8,900	908.50
2017-06-22	1,851	1,876	1,821	1,862	3,700	931
2017-06-21	1,855	1,872	1,855	1,856	3,900	928
2017-06-20	1,886	1,899	1,866	1,876	6,600	938
2017-06-19	1,825	1,880	1,825	1,860	10,300	930
2017-06-16	1,794	1,818	1,792	1,818	5,100	909
2017-06-15	1,783	1,794	1,777	1,792	3,400	896
2017-06-14	1,779	1,790	1,779	1,783	1,400	891.50
2017-06-13	1,791	1,793	1,778	1,779	3,800	889.50
2017-06-12	1,760	1,794	1,760	1,790	6,600	895
2017-06-09	1,770	1,775	1,752	1,760	5,500	880
2017-06-08	1,779	1,789	1,756	1,770	8,200	885
2017-06-07	1,761	1,780	1,715	1,772	9,100	886
2017-06-06	1,797	1,800	1,759	1,759	7,500	879.50
2017-06-05	1,786	1,798	1,786	1,798	3,700	899
2017-06-02	1,799	1,808	1,784	1,800	9,600	900
2017-06-01	1,783	1,820	1,783	1,799	10,700	899.50
2017-05-31	1,755	1,798	1,751	1,796	9,400	898
2017-05-30	1,757	1,775	1,755	1,756	6,400	878
2017-05-29	1,780	1,780	1,765	1,778	3,100	889
2017-05-26	1,795	1,795	1,780	1,781	3,200	890.50
2017-05-25	1,800	1,801	1,791	1,791	1,600	895.50
2017-05-24	1,790	1,818	1,789	1,792	7,000	896
2017-05-23	1,743	1,790	1,737	1,788	9,700	894
2017-05-22	1,700	1,744	1,700	1,744	5,500	872
2017-05-19	1,702	1,704	1,685	1,700	2,500	850
2017-05-18	1,675	1,706	1,666	1,702	8,100	851
2017-05-17	1,703	1,715	1,692	1,715	2,100	857.50
2017-05-16	1,669	1,724	1,669	1,704	8,700	852
2017-05-15	1,653	1,669	1,648	1,669	3,600	834.50
2017-05-12	1,679	1,679	1,642	1,648	2,200	824
2017-05-11	1,675	1,675	1,656	1,669	6,000	834.50
2017-05-10	1,680	1,680	1,600	1,635	18,400	817.50
2017-05-09	1,729	1,729	1,688	1,688	4,000	844
2017-05-08	1,715	1,759	1,675	1,703	27,300	851.50
2017-05-02	1,577	1,640	1,577	1,636	27,900	818
2017-05-01	1,570	1,577	1,569	1,577	1,400	788.50
2017-04-28	1,567	1,577	1,556	1,570	3,900	785
2017-04-27	1,555	1,567	1,518	1,567	6,100	783.50
2017-04-26	1,537	1,556	1,531	1,555	11,800	777.50
2017-04-25	1,529	1,529	1,520	1,526	3,400	763
2017-04-24	1,542	1,542	1,509	1,528	3,600	764
2017-04-21	1,511	1,546	1,511	1,532	4,900	766
2017-04-20	1,534	1,534	1,500	1,516	4,800	758
2017-04-19	1,499	1,533	1,499	1,528	4,000	764
2017-04-18	1,504	1,523	1,504	1,523	7,800	761.50
2017-04-17	1,489	1,490	1,470	1,488	5,300	744
2017-04-14	1,494	1,494	1,459	1,490	3,200	745
2017-04-13	1,454	1,495	1,414	1,483	7,100	741.50
2017-04-12	1,484	1,484	1,450	1,451	11,900	725.50
2017-04-11	1,516	1,520	1,486	1,491	9,700	745.50
2017-04-10	1,518	1,535	1,518	1,519	5,700	759.50
2017-04-07	1,505	1,540	1,500	1,512	9,900	756
2017-04-06	1,546	1,546	1,500	1,518	18,300	759
2017-04-05	1,535	1,547	1,520	1,547	4,900	773.50
2017-04-04	1,559	1,588	1,525	1,548	15,600	774
2017-04-03	1,552	1,570	1,552	1,564	4,700	782
2017-03-31	1,551	1,569	1,550	1,555	2,900	777.50
2017-03-30	1,533	1,563	1,533	1,551	8,800	775.50
2017-03-29	1,525	1,550	1,525	1,545	16,700	772.50
2017-03-28	1,591	1,598	1,579	1,588	21,200	794
2017-03-27	1,594	1,595	1,582	1,595	12,100	797.50
2017-03-24	1,580	1,584	1,573	1,584	6,000	792
2017-03-23	1,585	1,588	1,565	1,579	8,200	789.50
2017-03-22	1,582	1,590	1,570	1,572	9,100	786
2017-03-21	1,583	1,592	1,575	1,592	6,400	796
2017-03-17	1,568	1,570	1,554	1,564	2,700	782
2017-03-16	1,545	1,567	1,545	1,567	2,600	783.50
2017-03-15	1,575	1,580	1,544	1,545	13,100	772.50
2017-03-14	1,583	1,583	1,556	1,575	6,200	787.50
2017-03-13	1,585	1,600	1,561	1,561	15,700	780.50
2017-03-10	1,595	1,597	1,584	1,590	4,000	795
2017-03-09	1,588	1,595	1,583	1,593	6,000	796.50
2017-03-08	1,585	1,593	1,578	1,592	7,600	796
2017-03-07	1,565	1,585	1,563	1,584	11,900	792
2017-03-06	1,554	1,561	1,550	1,558	9,100	779
2017-03-03	1,525	1,545	1,519	1,541	8,900	770.50
2017-03-02	1,496	1,524	1,496	1,524	10,100	762
2017-03-01	1,496	1,500	1,493	1,495	7,900	747.50
2017-02-28	1,490	1,501	1,490	1,496	8,400	748
2017-02-27	1,490	1,493	1,467	1,483	12,600	741.50
2017-02-24	1,488	1,496	1,455	1,483	30,500	741.50
2017-02-23	1,488	1,488	1,480	1,481	9,300	740.50
2017-02-22	1,494	1,494	1,483	1,486	7,500	743
2017-02-21	1,495	1,495	1,482	1,493	10,300	746.50
2017-02-20	1,500	1,500	1,494	1,495	3,600	747.50
2017-02-17	1,500	1,500	1,493	1,500	7,800	750
2017-02-16	1,495	1,500	1,493	1,500	8,300	750
2017-02-15	1,495	1,500	1,492	1,495	5,800	747.50
2017-02-14	1,503	1,508	1,487	1,495	18,700	747.50
2017-02-13	1,539	1,539	1,500	1,503	11,100	751.50
2017-02-10	1,543	1,543	1,521	1,530	15,800	765
2017-02-09	1,550	1,550	1,537	1,545	3,800	772.50
2017-02-08	1,555	1,555	1,539	1,550	4,400	775
2017-02-07	1,549	1,560	1,536	1,555	7,400	777.50
2017-02-06	1,545	1,557	1,530	1,531	7,700	765.50
2017-02-03	1,526	1,550	1,526	1,535	7,500	767.50
2017-02-02	1,560	1,568	1,530	1,533	16,300	766.50
2017-02-01	1,530	1,552	1,519	1,551	12,300	775.50
2017-01-31	1,502	1,550	1,502	1,535	14,000	767.50
2017-01-30	1,445	1,540	1,440	1,486	26,300	743
2017-01-27	1,437	1,437	1,428	1,437	2,700	718.50
2017-01-26	1,435	1,438	1,429	1,435	3,400	717.50
2017-01-25	1,436	1,437	1,433	1,436	2,300	718
2017-01-24	1,435	1,436	1,430	1,433	1,700	716.50
2017-01-23	1,430	1,434	1,429	1,434	2,500	717
2017-01-20	1,418	1,429	1,418	1,425	500	712.50
2017-01-19	1,420	1,430	1,418	1,418	2,800	709
2017-01-18	1,430	1,430	1,417	1,421	2,000	710.50
2017-01-17	1,430	1,433	1,428	1,432	1,700	716
2017-01-16	1,430	1,434	1,426	1,430	4,600	715
2017-01-13	1,422	1,435	1,422	1,430	4,300	715
2017-01-12	1,425	1,425	1,414	1,422	5,500	711
2017-01-11	1,435	1,435	1,417	1,427	4,400	713.50
2017-01-10	1,442	1,450	1,431	1,431	6,900	715.50
2017-01-06	1,450	1,450	1,437	1,440	5,800	720
2017-01-05	1,466	1,466	1,449	1,458	3,300	729
2017-01-04	1,430	1,464	1,430	1,464	9,200	732

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 [2017年度]

3763 (株)プロシップの時系列データ [2017年度]