3763 (株)プロシップの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,275	2,358	2,275	2,291	3,600	1,145.50
2018-12-27	2,260	2,349	2,260	2,272	3,400	1,136
2018-12-26	2,432	2,433	2,175	2,210	3,100	1,105
2018-12-25	2,128	2,191	2,111	2,172	10,300	1,086
2018-12-21	2,527	2,527	2,428	2,428	3,800	1,214
2018-12-20	2,569	2,569	2,477	2,477	5,900	1,238.50
2018-12-19	2,565	2,565	2,518	2,547	3,500	1,273.50
2018-12-18	2,520	2,534	2,470	2,477	8,900	1,238.50
2018-12-17	2,468	2,735	2,468	2,564	16,900	1,282
2018-12-14	2,470	2,500	2,470	2,498	4,000	1,249
2018-12-13	2,500	2,500	2,463	2,479	1,500	1,239.50
2018-12-12	2,491	2,500	2,470	2,491	3,100	1,245.50
2018-12-11	2,489	2,490	2,469	2,469	600	1,234.50
2018-12-10	2,428	2,478	2,428	2,452	900	1,226
2018-12-07	2,428	2,460	2,428	2,456	1,500	1,228
2018-12-06	2,481	2,490	2,452	2,464	2,600	1,232
2018-12-05	2,490	2,500	2,450	2,481	5,900	1,240.50
2018-12-04	2,500	2,500	2,485	2,490	900	1,245
2018-12-03	2,490	2,508	2,490	2,508	700	1,254
2018-11-30	2,514	2,514	2,464	2,490	4,000	1,245
2018-11-29	2,514	2,518	2,485	2,487	1,700	1,243.50
2018-11-28	2,498	2,498	2,475	2,488	1,200	1,244
2018-11-27	2,509	2,509	2,480	2,498	1,200	1,249
2018-11-26	2,500	2,505	2,498	2,505	700	1,252.50
2018-11-22	2,511	2,561	2,500	2,500	1,500	1,250
2018-11-21	2,506	2,541	2,506	2,541	400	1,270.50
2018-11-20	2,518	2,518	2,450	2,507	4,400	1,253.50
2018-11-19	2,422	2,424	2,400	2,424	1,200	1,212
2018-11-16	2,499	2,499	2,451	2,472	800	1,236
2018-11-15	2,518	2,550	2,500	2,523	1,500	1,261.50
2018-11-14	2,600	2,603	2,513	2,513	3,000	1,256.50
2018-11-13	2,600	2,610	2,590	2,599	4,900	1,299.50
2018-11-12	2,600	2,600	2,600	2,600	4,600	1,300
2018-11-09	2,594	2,603	2,585	2,585	5,500	1,292.50
2018-11-08	2,560	2,607	2,560	2,594	6,100	1,297
2018-11-07	2,505	2,541	2,505	2,535	2,700	1,267.50
2018-11-06	2,502	2,505	2,502	2,505	1,200	1,252.50
2018-11-05	2,465	2,505	2,465	2,496	5,000	1,248
2018-11-02	2,490	2,540	2,490	2,515	6,600	1,257.50
2018-11-01	2,474	2,495	2,474	2,490	5,900	1,245
2018-10-31	2,450	2,500	2,450	2,500	2,800	1,250
2018-10-30	2,352	2,436	2,308	2,436	4,700	1,218
2018-10-29	2,520	2,530	2,350	2,352	3,600	1,176
2018-10-26	2,518	2,518	2,495	2,500	4,200	1,250
2018-10-25	2,515	2,528	2,500	2,503	11,100	1,251.50
2018-10-24	2,474	2,520	2,470	2,520	4,200	1,260
2018-10-23	2,489	2,518	2,461	2,474	2,300	1,237
2018-10-22	2,525	2,525	2,480	2,491	2,200	1,245.50
2018-10-19	2,600	2,604	2,567	2,575	1,100	1,287.50
2018-10-18	2,700	2,713	2,695	2,699	8,800	1,349.50
2018-10-17	2,699	2,700	2,693	2,699	4,600	1,349.50
2018-10-16	2,675	2,681	2,672	2,675	2,800	1,337.50
2018-10-15	2,680	2,680	2,671	2,673	4,000	1,336.50
2018-10-12	2,660	2,668	2,660	2,666	1,700	1,333
2018-10-11	2,680	2,680	2,655	2,660	3,800	1,330
2018-10-10	2,672	2,676	2,672	2,676	1,900	1,338
2018-10-09	2,671	2,674	2,671	2,672	3,300	1,336
2018-10-05	2,680	2,680	2,671	2,671	3,000	1,335.50
2018-10-04	2,664	2,697	2,664	2,682	2,900	1,341
2018-10-03	2,650	2,650	2,640	2,640	900	1,320
2018-10-02	2,718	2,719	2,657	2,657	1,700	1,328.50
2018-10-01	2,750	2,750	2,650	2,718	1,900	1,359
2018-09-28	2,749	2,760	2,749	2,753	3,000	1,376.50
2018-09-27	2,745	2,750	2,726	2,749	5,500	1,374.50
2018-09-26	2,767	2,767	2,717	2,740	2,400	1,370
2018-09-25	2,616	2,717	2,599	2,717	6,600	1,358.50
2018-09-21	2,542	2,617	2,542	2,617	2,700	1,308.50
2018-09-20	2,549	2,551	2,515	2,543	3,800	1,271.50
2018-09-19	2,555	2,555	2,522	2,550	2,600	1,275
2018-09-18	2,525	2,555	2,482	2,550	2,800	1,275
2018-09-14	2,448	2,558	2,447	2,528	5,500	1,264
2018-09-13	2,427	2,432	2,377	2,413	2,100	1,206.50
2018-09-12	2,421	2,421	2,374	2,377	1,700	1,188.50
2018-09-11	2,356	2,378	2,356	2,371	2,000	1,185.50
2018-09-10	2,340	2,382	2,340	2,371	2,100	1,185.50
2018-09-07	2,419	2,419	2,350	2,370	900	1,185
2018-09-06	2,356	2,456	2,356	2,444	1,200	1,222
2018-09-05	2,322	2,345	2,322	2,345	300	1,172.50
2018-09-04	2,356	2,474	2,350	2,356	2,300	1,178
2018-09-03	2,333	2,383	2,333	2,357	1,300	1,178.50
2018-08-31	2,420	2,420	2,350	2,352	2,200	1,176
2018-08-30	2,472	2,472	2,421	2,421	600	1,210.50
2018-08-29	2,464	2,464	2,420	2,422	800	1,211
2018-08-28	2,418	2,478	2,414	2,414	1,000	1,207
2018-08-27	2,300	2,638	2,269	2,468	3,300	1,234
2018-08-24	2,382	2,382	2,206	2,269	3,800	1,134.50
2018-08-23	2,324	2,363	2,323	2,332	1,000	1,166
2018-08-22	2,386	2,387	2,321	2,321	2,600	1,160.50
2018-08-21	2,518	2,518	2,362	2,362	2,900	1,181
2018-08-20	2,501	2,544	2,494	2,497	2,100	1,248.50
2018-08-17	2,502	2,520	2,501	2,501	1,300	1,250.50
2018-08-16	2,527	2,527	2,502	2,502	2,100	1,251
2018-08-15	2,520	2,530	2,501	2,528	1,300	1,264
2018-08-14	2,520	2,570	2,502	2,502	1,500	1,251
2018-08-13	2,544	2,576	2,510	2,511	2,900	1,255.50
2018-08-10	2,580	2,606	2,567	2,571	2,100	1,285.50
2018-08-09	2,570	2,630	2,570	2,630	1,800	1,315
2018-08-08	2,676	2,676	2,570	2,570	3,000	1,285
2018-08-07	2,585	2,684	2,576	2,626	4,800	1,313
2018-08-06	2,493	2,585	2,493	2,585	1,800	1,292.50
2018-08-03	2,492	2,516	2,491	2,493	1,100	1,246.50
2018-08-02	2,490	2,506	2,490	2,492	700	1,246
2018-08-01	2,470	2,537	2,470	2,485	2,400	1,242.50
2018-07-31	2,650	2,650	2,470	2,470	4,600	1,235
2018-07-30	2,506	2,649	2,506	2,635	3,500	1,317.50
2018-07-27	2,575	2,575	2,506	2,506	2,100	1,253
2018-07-26	2,560	2,560	2,512	2,525	1,500	1,262.50
2018-07-25	2,490	2,515	2,440	2,510	3,100	1,255
2018-07-24	2,520	2,520	2,463	2,486	1,300	1,243
2018-07-23	2,519	2,531	2,485	2,485	2,100	1,242.50
2018-07-20	2,520	2,520	2,477	2,519	1,400	1,259.50
2018-07-19	2,520	2,569	2,422	2,470	5,800	1,235
2018-07-18	2,432	2,550	2,432	2,550	700	1,275
2018-07-17	2,453	2,492	2,452	2,482	1,600	1,241
2018-07-13	2,461	2,520	2,424	2,476	3,700	1,238
2018-07-12	2,520	2,520	2,436	2,461	1,000	1,230.50
2018-07-11	2,449	2,491	2,434	2,474	1,600	1,237
2018-07-10	2,498	2,550	2,462	2,462	2,500	1,231
2018-07-09	2,494	2,533	2,492	2,494	2,100	1,247
2018-07-06	2,529	2,529	2,487	2,527	2,100	1,263.50
2018-07-05	2,538	2,583	2,520	2,529	4,700	1,264.50
2018-07-04	2,477	2,538	2,477	2,538	2,400	1,269
2018-07-03	2,525	2,532	2,461	2,477	2,800	1,238.50
2018-07-02	2,587	2,587	2,534	2,548	4,200	1,274
2018-06-29	2,648	2,648	2,584	2,584	3,400	1,292
2018-06-28	2,605	2,612	2,595	2,604	10,100	1,302
2018-06-27	2,610	2,612	2,590	2,603	5,500	1,301.50
2018-06-26	2,575	2,609	2,575	2,600	9,300	1,300
2018-06-25	2,581	2,588	2,575	2,588	4,200	1,294
2018-06-22	2,590	2,591	2,590	2,591	3,000	1,295.50
2018-06-21	2,614	2,614	2,595	2,595	7,200	1,297.50
2018-06-20	2,600	2,632	2,600	2,614	8,000	1,307
2018-06-19	2,600	2,651	2,504	2,510	6,400	1,255
2018-06-18	2,653	2,653	2,611	2,616	3,000	1,308
2018-06-15	2,697	2,697	2,653	2,667	1,600	1,333.50
2018-06-14	2,686	2,694	2,655	2,669	2,300	1,334.50
2018-06-13	2,739	2,739	2,684	2,684	900	1,342
2018-06-12	2,746	2,746	2,688	2,700	2,800	1,350
2018-06-11	2,779	2,799	2,721	2,746	3,600	1,373
2018-06-08	2,665	2,868	2,665	2,704	9,300	1,352
2018-06-07	2,630	2,666	2,630	2,666	1,200	1,333
2018-06-06	2,644	2,659	2,641	2,650	1,600	1,325
2018-06-05	2,680	2,680	2,627	2,673	1,400	1,336.50
2018-06-04	2,641	2,654	2,635	2,636	2,200	1,318
2018-06-01	2,650	2,651	2,510	2,545	6,700	1,272.50
2018-05-31	2,725	2,746	2,658	2,668	2,000	1,334
2018-05-30	2,751	2,800	2,724	2,724	2,200	1,362
2018-05-29	2,901	2,901	2,791	2,813	1,300	1,406.50
2018-05-28	2,897	2,910	2,897	2,901	3,700	1,450.50
2018-05-25	2,921	2,930	2,916	2,918	3,400	1,459
2018-05-24	2,899	2,925	2,899	2,916	4,800	1,458
2018-05-23	2,862	2,898	2,862	2,898	5,300	1,449
2018-05-22	2,886	2,900	2,870	2,884	7,000	1,442
2018-05-21	2,826	2,869	2,826	2,864	5,900	1,432
2018-05-18	2,820	2,827	2,805	2,826	4,900	1,413
2018-05-17	2,776	2,848	2,776	2,835	3,500	1,417.50
2018-05-16	2,669	2,773	2,645	2,735	7,800	1,367.50
2018-05-15	2,626	2,655	2,624	2,644	10,500	1,322
2018-05-14	2,712	2,720	2,624	2,624	4,800	1,312
2018-05-11	2,759	2,782	2,683	2,698	5,000	1,349
2018-05-10	2,868	2,878	2,668	2,759	11,600	1,379.50
2018-05-09	2,850	2,934	2,850	2,881	29,300	1,440.50
2018-05-08	2,868	2,896	2,835	2,894	24,100	1,447
2018-05-07	2,790	2,834	2,781	2,834	9,300	1,417
2018-05-02	2,769	2,790	2,769	2,788	4,600	1,394
2018-05-01	2,767	2,770	2,750	2,761	6,000	1,380.50
2018-04-27	2,785	2,787	2,778	2,785	5,000	1,392.50
2018-04-26	2,751	2,785	2,750	2,783	7,100	1,391.50
2018-04-25	2,658	2,770	2,658	2,751	5,100	1,375.50
2018-04-24	2,550	2,656	2,550	2,640	6,600	1,320
2018-04-23	2,727	2,727	2,545	2,580	4,700	1,290
2018-04-20	2,762	2,762	2,747	2,747	2,000	1,373.50
2018-04-19	2,760	2,768	2,755	2,763	5,200	1,381.50
2018-04-18	2,739	2,770	2,739	2,759	5,700	1,379.50
2018-04-17	2,708	2,733	2,693	2,733	6,100	1,366.50
2018-04-16	2,706	2,740	2,706	2,734	3,700	1,367
2018-04-13	2,711	2,720	2,705	2,720	2,600	1,360
2018-04-12	2,705	2,727	2,700	2,711	1,700	1,355.50
2018-04-11	2,710	2,710	2,697	2,702	2,700	1,351
2018-04-10	2,687	2,747	2,687	2,735	3,200	1,367.50
2018-04-09	2,702	2,709	2,666	2,687	7,100	1,343.50
2018-04-06	2,706	2,750	2,706	2,730	5,200	1,365
2018-04-05	2,681	2,744	2,681	2,707	11,300	1,353.50
2018-04-04	2,650	2,698	2,650	2,684	5,400	1,342
2018-04-03	2,736	2,740	2,672	2,682	4,700	1,341
2018-03-30	2,750	2,750	2,725	2,740	4,600	1,370
2018-03-29	2,718	2,718	2,689	2,705	6,500	1,352.50
2018-03-28	2,680	2,685	2,650	2,668	10,000	1,334
2018-03-27	2,700	2,798	2,691	2,745	18,300	1,372.50
2018-03-26	2,800	2,800	2,530	2,574	16,100	1,287
2018-03-23	2,920	2,920	2,716	2,766	47,300	1,383
2018-03-22	2,480	2,943	2,472	2,880	124,500	1,440
2018-03-20	2,313	2,443	2,302	2,443	16,700	1,221.50
2018-03-19	2,271	2,293	2,256	2,289	5,800	1,144.50
2018-03-16	2,251	2,274	2,251	2,271	3,700	1,135.50
2018-03-15	2,232	2,274	2,232	2,252	6,500	1,126
2018-03-14	2,312	2,313	2,244	2,250	3,700	1,125
2018-03-13	2,214	2,267	2,214	2,267	3,500	1,133.50
2018-03-12	2,181	2,219	2,181	2,213	2,400	1,106.50
2018-03-09	2,205	2,229	2,166	2,173	4,800	1,086.50
2018-03-08	2,224	2,264	2,203	2,205	2,200	1,102.50
2018-03-07	2,228	2,235	2,222	2,224	1,300	1,112
2018-03-06	2,231	2,262	2,203	2,241	3,800	1,120.50
2018-03-05	2,289	2,289	2,226	2,226	1,600	1,113
2018-03-02	2,234	2,259	2,231	2,251	2,000	1,125.50
2018-03-01	2,260	2,300	2,260	2,270	3,400	1,135
2018-02-28	2,300	2,310	2,247	2,301	3,400	1,150.50
2018-02-27	2,308	2,308	2,300	2,303	1,300	1,151.50
2018-02-26	2,307	2,307	2,273	2,283	1,700	1,141.50
2018-02-23	2,205	2,252	2,204	2,223	900	1,111.50
2018-02-22	2,215	2,265	2,214	2,214	6,100	1,107
2018-02-21	2,317	2,319	2,282	2,315	1,400	1,157.50
2018-02-20	2,275	2,330	2,243	2,321	4,200	1,160.50
2018-02-19	2,163	2,275	2,157	2,275	4,100	1,137.50
2018-02-16	2,072	2,126	2,065	2,122	4,200	1,061
2018-02-15	2,004	2,051	2,003	2,033	2,500	1,016.50
2018-02-14	2,080	2,081	2,020	2,020	5,200	1,010
2018-02-13	2,096	2,100	2,086	2,086	1,700	1,043
2018-02-09	2,039	2,098	2,035	2,078	3,600	1,039
2018-02-08	2,087	2,131	2,077	2,096	3,300	1,048
2018-02-07	2,119	2,130	2,056	2,056	6,800	1,028
2018-02-06	2,162	2,162	2,037	2,083	8,300	1,041.50
2018-02-05	2,250	2,261	2,234	2,234	5,100	1,117
2018-02-02	2,312	2,320	2,306	2,306	3,900	1,153
2018-02-01	2,314	2,329	2,290	2,320	3,800	1,160
2018-01-31	2,364	2,364	2,305	2,314	6,900	1,157
2018-01-30	2,361	2,366	2,347	2,365	3,400	1,182.50
2018-01-29	2,386	2,386	2,361	2,361	3,100	1,180.50
2018-01-26	2,357	2,371	2,346	2,366	9,100	1,183
2018-01-25	2,358	2,370	2,350	2,353	2,800	1,176.50
2018-01-24	2,350	2,358	2,349	2,358	1,900	1,179
2018-01-23	2,356	2,360	2,347	2,350	2,500	1,175
2018-01-22	2,336	2,338	2,333	2,333	2,200	1,166.50
2018-01-19	2,339	2,350	2,328	2,331	2,900	1,165.50
2018-01-18	2,379	2,379	2,332	2,339	6,700	1,169.50
2018-01-17	2,360	2,367	2,332	2,344	5,700	1,172
2018-01-16	2,380	2,387	2,365	2,386	3,000	1,193
2018-01-15	2,404	2,414	2,388	2,394	4,700	1,197
2018-01-12	2,409	2,415	2,401	2,404	2,800	1,202
2018-01-11	2,412	2,425	2,411	2,420	5,700	1,210
2018-01-10	2,446	2,448	2,436	2,441	2,200	1,220.50
2018-01-09	2,450	2,469	2,444	2,444	5,400	1,222
2018-01-05	2,450	2,459	2,436	2,459	3,700	1,229.50
2018-01-04	2,449	2,470	2,449	2,455	4,400	1,227.50

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 [2018年度]

3763 (株)プロシップの時系列データ [2018年度]