3922 (株)PR TIMES 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	1,549	1,610	1,533	1,602	14,100	400.50
2016-12-29	1,621	1,621	1,532	1,567	19,400	391.75
2016-12-28	1,597	1,610	1,585	1,595	8,500	398.75
2016-12-27	1,630	1,630	1,582	1,614	9,200	403.50
2016-12-26	1,614	1,625	1,550	1,609	25,300	402.25
2016-12-22	1,540	1,615	1,540	1,614	38,100	403.50
2016-12-21	1,506	1,579	1,490	1,500	25,100	375
2016-12-20	1,493	1,503	1,463	1,503	12,100	375.75
2016-12-19	1,511	1,515	1,460	1,480	47,800	370
2016-12-16	1,479	1,485	1,420	1,421	34,800	355.25
2016-12-15	1,431	1,432	1,382	1,419	8,700	354.75
2016-12-14	1,369	1,484	1,369	1,430	30,700	357.50
2016-12-13	1,360	1,385	1,358	1,362	15,600	340.50
2016-12-12	1,390	1,398	1,345	1,385	13,500	346.25
2016-12-09	1,433	1,433	1,350	1,374	21,400	343.50
2016-12-08	1,511	1,526	1,440	1,450	14,200	362.50
2016-12-07	1,585	1,586	1,485	1,511	13,400	377.75
2016-12-06	1,602	1,620	1,595	1,596	6,700	399
2016-12-05	1,599	1,639	1,599	1,601	4,800	400.25
2016-12-02	1,604	1,639	1,601	1,609	4,200	402.25
2016-12-01	1,640	1,669	1,630	1,640	9,100	410
2016-11-30	1,606	1,649	1,605	1,640	10,600	410
2016-11-29	1,629	1,630	1,565	1,625	18,600	406.25
2016-11-28	1,630	1,700	1,560	1,629	49,100	407.25
2016-11-25	1,422	1,630	1,422	1,573	59,600	393.25
2016-11-24	1,391	1,475	1,391	1,421	11,100	355.25
2016-11-22	1,419	1,423	1,382	1,419	5,100	354.75
2016-11-21	1,383	1,383	1,349	1,360	6,700	340
2016-11-18	1,426	1,427	1,376	1,381	11,900	345.25
2016-11-17	1,351	1,423	1,350	1,423	22,700	355.75
2016-11-16	1,250	1,289	1,250	1,275	5,200	318.75
2016-11-15	1,241	1,250	1,220	1,250	7,700	312.50
2016-11-14	1,290	1,290	1,235	1,241	5,700	310.25
2016-11-11	1,312	1,337	1,280	1,280	4,600	320
2016-11-10	1,313	1,313	1,264	1,288	4,200	322
2016-11-09	1,304	1,320	1,250	1,252	19,600	313
2016-11-08	1,307	1,335	1,300	1,321	2,400	330.25
2016-11-07	1,310	1,349	1,280	1,305	4,400	326.25
2016-11-04	1,315	1,375	1,260	1,310	17,000	327.50
2016-11-02	1,380	1,381	1,365	1,371	7,100	342.75
2016-11-01	1,395	1,395	1,382	1,385	6,600	346.25
2016-10-31	1,390	1,394	1,376	1,394	1,000	348.50
2016-10-28	1,415	1,424	1,390	1,390	8,400	347.50
2016-10-27	1,434	1,435	1,415	1,419	4,000	354.75
2016-10-26	1,422	1,429	1,401	1,410	4,500	352.50
2016-10-25	1,442	1,442	1,396	1,427	4,600	356.75
2016-10-24	1,428	1,440	1,400	1,435	5,300	358.75
2016-10-21	1,407	1,407	1,361	1,361	4,400	340.25
2016-10-20	1,367	1,390	1,364	1,380	4,900	345
2016-10-19	1,351	1,352	1,333	1,352	4,400	338
2016-10-18	1,356	1,376	1,350	1,351	9,500	337.75
2016-10-17	1,440	1,440	1,381	1,386	4,800	346.50
2016-10-14	1,448	1,455	1,400	1,410	18,400	352.50
2016-10-13	1,479	1,488	1,452	1,488	6,600	372
2016-10-12	1,452	1,470	1,452	1,465	4,100	366.25
2016-10-11	1,499	1,499	1,452	1,465	9,600	366.25
2016-10-07	1,460	1,478	1,446	1,478	5,900	369.50
2016-10-06	1,492	1,492	1,451	1,462	4,800	365.50
2016-10-05	1,468	1,470	1,457	1,463	5,900	365.75
2016-10-04	1,426	1,455	1,400	1,450	11,300	362.50
2016-10-03	1,470	1,478	1,422	1,425	8,700	356.25
2016-09-30	1,432	1,458	1,429	1,447	7,500	361.75
2016-09-29	1,402	1,482	1,402	1,465	17,900	366.25
2016-09-28	1,396	1,402	1,370	1,401	7,100	350.25
2016-09-27	1,362	1,405	1,350	1,396	7,400	349
2016-09-26	1,350	1,377	1,350	1,377	3,800	344.25
2016-09-23	1,378	1,378	1,351	1,377	4,200	344.25
2016-09-21	1,379	1,379	1,352	1,356	3,300	339
2016-09-20	1,320	1,408	1,320	1,354	10,300	338.50
2016-09-16	1,320	1,321	1,288	1,288	2,400	322
2016-09-15	1,350	1,365	1,332	1,340	6,100	335
2016-09-14	1,398	1,398	1,350	1,350	6,600	337.50
2016-09-13	1,350	1,374	1,340	1,371	12,500	342.75
2016-09-12	1,325	1,325	1,260	1,297	13,500	324.25
2016-09-09	1,393	1,400	1,341	1,348	17,500	337
2016-09-08	1,391	1,414	1,310	1,382	59,900	345.50
2016-09-07	1,274	1,280	1,211	1,241	9,300	310.25
2016-09-06	1,234	1,292	1,227	1,257	14,800	314.25
2016-09-05	1,167	1,270	1,158	1,264	25,200	316
2016-09-02	1,160	1,166	1,155	1,166	3,500	291.50
2016-09-01	1,152	1,165	1,152	1,161	2,600	290.25
2016-08-31	1,170	1,170	1,150	1,151	5,300	287.75
2016-08-30	1,150	1,170	1,150	1,170	3,300	292.50
2016-08-29	1,160	1,164	1,150	1,160	2,300	290
2016-08-26	1,163	1,164	1,160	1,160	3,800	290
2016-08-25	1,184	1,189	1,162	1,163	10,300	290.75
2016-08-24	1,170	1,180	1,163	1,174	2,700	293.50
2016-08-23	1,193	1,193	1,160	1,170	12,000	292.50
2016-08-22	1,191	1,196	1,176	1,190	3,500	297.50
2016-08-19	1,183	1,184	1,177	1,181	3,600	295.25
2016-08-18	1,180	1,198	1,171	1,190	3,300	297.50
2016-08-17	1,189	1,218	1,189	1,206	9,800	301.50
2016-08-16	1,216	1,225	1,170	1,183	16,700	295.75
2016-08-15	1,202	1,232	1,202	1,232	1,700	308
2016-08-12	1,215	1,217	1,184	1,202	4,800	300.50
2016-08-10	1,222	1,222	1,198	1,215	4,400	303.75
2016-08-09	1,197	1,377	1,169	1,226	38,800	306.50
2016-08-08	1,231	1,231	1,200	1,205	1,500	301.25
2016-08-05	1,200	1,250	1,197	1,201	4,900	300.25
2016-08-04	1,247	1,248	1,223	1,224	3,500	306
2016-08-03	1,295	1,295	1,250	1,250	3,400	312.50
2016-08-02	1,248	1,290	1,248	1,282	4,500	320.50
2016-08-01	1,275	1,278	1,260	1,278	2,400	319.50
2016-07-29	1,270	1,270	1,220	1,260	7,900	315
2016-07-28	1,281	1,294	1,257	1,273	9,500	318.25
2016-07-27	1,330	1,342	1,302	1,322	5,300	330.50
2016-07-26	1,316	1,320	1,300	1,300	3,500	325
2016-07-25	1,353	1,380	1,320	1,344	7,400	336
2016-07-22	1,399	1,399	1,353	1,353	4,800	338.25
2016-07-21	1,421	1,421	1,368	1,369	4,100	342.25
2016-07-20	1,365	1,438	1,360	1,391	8,300	347.75
2016-07-19	1,420	1,449	1,355	1,380	9,300	345
2016-07-15	1,502	1,507	1,401	1,450	20,800	362.50
2016-07-14	1,620	1,630	1,444	1,472	34,100	368
2016-07-13	1,593	1,705	1,588	1,700	43,500	425
2016-07-12	1,504	1,666	1,504	1,592	32,100	398
2016-07-11	1,376	1,428	1,376	1,414	4,500	353.50
2016-07-08	1,402	1,419	1,280	1,340	9,700	335
2016-07-07	1,490	1,490	1,412	1,429	7,900	357.25
2016-07-06	1,480	1,510	1,465	1,510	7,800	377.50
2016-07-05	1,554	1,554	1,509	1,520	3,900	380
2016-07-04	1,501	1,555	1,501	1,544	6,800	386
2016-07-01	1,500	1,538	1,500	1,526	7,900	381.50
2016-06-30	1,550	1,550	1,500	1,500	15,800	375
2016-06-29	1,390	1,519	1,390	1,480	23,200	370
2016-06-28	1,306	1,385	1,291	1,354	10,700	338.50
2016-06-27	1,315	1,380	1,281	1,350	28,000	337.50
2016-06-24	1,525	1,548	1,110	1,255	42,200	313.75
2016-06-23	1,486	1,520	1,486	1,510	4,300	377.50
2016-06-22	1,511	1,559	1,500	1,501	9,200	375.25
2016-06-21	1,490	1,650	1,482	1,579	19,200	394.75
2016-06-20	1,488	1,503	1,424	1,487	23,900	371.75
2016-06-17	1,520	1,547	1,443	1,459	31,200	364.75
2016-06-16	1,738	1,750	1,477	1,509	64,200	377.25
2016-06-15	1,708	1,744	1,685	1,705	24,800	426.25
2016-06-14	1,851	1,870	1,701	1,709	56,700	427.25
2016-06-13	1,885	1,947	1,858	1,891	34,600	472.75
2016-06-10	1,871	1,891	1,851	1,872	21,300	468
2016-06-09	1,880	1,920	1,869	1,904	42,200	476
2016-06-08	1,890	1,916	1,843	1,865	38,500	466.25
2016-06-07	2,050	2,070	1,860	1,891	92,000	472.75
2016-06-06	2,060	2,177	2,015	2,015	122,400	503.75
2016-06-03	1,950	2,084	1,930	2,038	135,100	509.50
2016-06-02	1,879	1,950	1,830	1,949	62,200	487.25
2016-06-01	1,889	1,889	1,830	1,831	18,800	457.75
2016-05-31	1,903	1,903	1,862	1,890	16,400	472.50
2016-05-30	1,799	1,905	1,799	1,896	31,300	474
2016-05-27	1,801	1,830	1,790	1,808	17,200	452
2016-05-26	1,949	1,949	1,800	1,832	30,300	458
2016-05-25	1,920	1,949	1,892	1,940	25,600	485
2016-05-24	1,950	1,999	1,900	1,900	51,600	475
2016-05-23	1,806	1,952	1,805	1,950	83,800	487.50
2016-05-20	1,785	1,801	1,785	1,793	14,800	448.25
2016-05-19	1,802	1,808	1,776	1,807	16,100	451.75
2016-05-18	1,895	1,898	1,755	1,762	45,400	440.50
2016-05-17	1,796	1,900	1,796	1,886	32,900	471.50
2016-05-16	1,801	1,835	1,790	1,792	23,900	448
2016-05-13	1,790	1,850	1,788	1,814	21,600	453.50
2016-05-12	1,775	1,850	1,775	1,809	24,300	452.25
2016-05-11	1,874	1,874	1,815	1,815	21,700	453.75
2016-05-10	1,953	1,953	1,867	1,874	17,400	468.50
2016-05-09	1,945	1,969	1,860	1,916	68,900	479
2016-05-06	1,807	1,920	1,780	1,905	64,200	476.25
2016-05-02	1,720	1,782	1,709	1,767	41,700	441.75
2016-04-28	1,890	1,932	1,785	1,840	54,200	460
2016-04-27	1,867	1,969	1,821	1,888	66,900	472
2016-04-26	1,889	1,937	1,815	1,870	70,500	467.50
2016-04-25	1,945	1,945	1,806	1,819	46,700	454.75
2016-04-22	1,920	1,965	1,834	1,913	56,400	478.25
2016-04-21	1,742	2,033	1,731	1,882	221,900	470.50
2016-04-20	1,707	1,750	1,687	1,710	52,000	427.50
2016-04-19	1,720	1,758	1,699	1,700	72,700	425
2016-04-18	1,780	1,799	1,685	1,721	77,200	430.25
2016-04-15	1,839	1,910	1,780	1,794	82,700	448.50
2016-04-14	2,031	2,061	1,855	1,875	186,000	468.75
2016-04-13	1,950	2,030	1,950	1,999	96,200	499.75
2016-04-12	1,920	2,035	1,900	1,916	127,300	479
2016-04-11	1,850	1,920	1,832	1,883	56,100	470.75
2016-04-08	1,830	2,001	1,816	1,885	155,600	471.25
2016-04-07	2,087	2,129	1,870	1,910	400,200	477.50
2016-04-06	1,827	2,151	1,789	2,151	564,400	537.75
2016-04-05	1,970	2,000	1,712	1,751	338,400	437.75
2016-04-04	2,298	2,379	2,014	2,119	547,400	529.75
2016-04-01	2,300	2,400	2,106	2,248	1,301,500	562
2016-03-31	2,130	2,590	2,050	2,141	3,828,900	535.25

分割・併合履歴： [2020-08-03]1株→2株 [2018-02-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31