3922 (株)PR TIMES 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	2,091	2,220	2,091	2,147	61,600	1,073.50
2018-12-27	2,060	2,160	2,033	2,091	65,600	1,045.50
2018-12-26	1,813	1,970	1,809	1,890	51,000	945
2018-12-25	1,834	1,908	1,784	1,809	74,500	904.50
2018-12-21	1,917	1,984	1,882	1,954	66,000	977
2018-12-20	2,090	2,105	1,951	1,997	34,300	998.50
2018-12-19	2,082	2,240	2,082	2,140	32,600	1,070
2018-12-18	2,122	2,213	2,080	2,117	63,700	1,058.50
2018-12-17	2,288	2,299	2,121	2,128	44,000	1,064
2018-12-14	2,363	2,413	2,281	2,338	34,200	1,169
2018-12-13	2,356	2,424	2,317	2,397	37,400	1,198.50
2018-12-12	2,264	2,358	2,255	2,326	28,700	1,163
2018-12-11	2,268	2,355	2,220	2,237	31,700	1,118.50
2018-12-10	2,340	2,340	2,220	2,244	40,800	1,122
2018-12-07	2,350	2,410	2,325	2,354	61,200	1,177
2018-12-06	2,354	2,354	2,192	2,220	41,900	1,110
2018-12-05	2,299	2,378	2,270	2,354	75,900	1,177
2018-12-04	2,371	2,380	2,297	2,316	40,100	1,158
2018-12-03	2,360	2,399	2,309	2,378	28,200	1,189
2018-11-30	2,301	2,373	2,282	2,331	34,500	1,165.50
2018-11-29	2,260	2,363	2,260	2,313	55,600	1,156.50
2018-11-28	2,222	2,238	2,200	2,230	18,600	1,115
2018-11-27	2,202	2,253	2,200	2,200	29,100	1,100
2018-11-26	2,116	2,186	2,080	2,182	16,600	1,091
2018-11-22	2,117	2,160	2,083	2,116	13,800	1,058
2018-11-21	2,115	2,185	2,090	2,134	40,900	1,067
2018-11-20	2,150	2,222	2,095	2,121	42,700	1,060.50
2018-11-19	2,107	2,216	2,100	2,200	19,200	1,100
2018-11-16	2,167	2,235	2,132	2,138	67,900	1,069
2018-11-15	2,100	2,236	2,083	2,217	65,500	1,108.50
2018-11-14	2,064	2,141	1,984	2,120	121,000	1,060
2018-11-13	1,930	1,958	1,880	1,934	51,900	967
2018-11-12	2,056	2,061	1,950	1,987	45,000	993.50
2018-11-09	2,068	2,124	2,043	2,079	34,500	1,039.50
2018-11-08	2,106	2,156	2,069	2,095	37,300	1,047.50
2018-11-07	2,075	2,110	2,010	2,066	45,400	1,033
2018-11-06	2,094	2,106	2,014	2,073	38,400	1,036.50
2018-11-05	2,108	2,196	2,097	2,104	38,800	1,052
2018-11-02	2,069	2,166	2,069	2,158	37,900	1,079
2018-11-01	2,126	2,149	2,070	2,078	35,100	1,039
2018-10-31	2,137	2,200	2,100	2,162	54,600	1,081
2018-10-30	1,982	2,108	1,920	2,095	108,900	1,047.50
2018-10-29	2,019	2,081	1,905	1,949	114,200	974.50
2018-10-26	2,240	2,240	1,980	2,036	215,500	1,018
2018-10-25	2,263	2,329	2,174	2,177	158,500	1,088.50
2018-10-24	2,430	2,507	2,380	2,413	112,100	1,206.50
2018-10-23	2,496	2,508	2,333	2,418	100,800	1,209
2018-10-22	2,538	2,592	2,444	2,530	98,200	1,265
2018-10-19	2,521	2,560	2,424	2,540	90,600	1,270
2018-10-18	2,502	2,569	2,454	2,471	232,800	1,235.50
2018-10-17	2,307	2,542	2,300	2,528	249,300	1,264
2018-10-16	2,360	2,360	2,228	2,259	107,200	1,129.50
2018-10-15	2,419	2,419	2,300	2,310	124,100	1,155
2018-10-12	2,440	2,465	2,351	2,432	139,900	1,216
2018-10-11	2,787	2,940	2,460	2,475	321,700	1,237.50
2018-10-10	2,935	2,961	2,865	2,959	53,500	1,479.50
2018-10-09	2,900	2,928	2,812	2,862	88,600	1,431
2018-10-05	2,931	2,964	2,882	2,927	56,700	1,463.50
2018-10-04	3,030	3,120	2,925	2,935	79,800	1,467.50
2018-10-03	2,973	3,055	2,972	3,020	55,800	1,510
2018-10-02	3,215	3,240	2,951	2,975	106,500	1,487.50
2018-10-01	3,200	3,270	3,125	3,185	100,000	1,592.50
2018-09-28	3,045	3,170	3,045	3,155	85,800	1,577.50
2018-09-27	3,035	3,135	2,950	3,030	185,400	1,515
2018-09-26	2,885	3,080	2,884	3,035	90,100	1,517.50
2018-09-25	2,875	2,905	2,862	2,883	44,200	1,441.50
2018-09-21	2,867	2,905	2,835	2,860	68,400	1,430
2018-09-20	2,893	2,896	2,810	2,865	50,600	1,432.50
2018-09-19	2,973	2,985	2,904	2,919	73,700	1,459.50
2018-09-18	3,025	3,025	2,975	3,000	35,600	1,500
2018-09-14	3,020	3,050	2,976	3,040	50,200	1,520
2018-09-13	3,100	3,100	2,925	3,085	75,800	1,542.50
2018-09-12	3,175	3,175	3,065	3,100	21,200	1,550
2018-09-11	3,100	3,210	3,080	3,130	31,900	1,565
2018-09-10	3,145	3,145	3,050	3,100	34,900	1,550
2018-09-07	3,090	3,185	3,035	3,145	35,600	1,572.50
2018-09-06	3,105	3,150	3,070	3,085	27,200	1,542.50
2018-09-05	3,260	3,280	3,085	3,155	66,800	1,577.50
2018-09-04	3,165	3,335	3,125	3,270	91,900	1,635
2018-09-03	3,100	3,155	3,065	3,110	36,100	1,555
2018-08-31	3,100	3,110	3,035	3,100	41,600	1,550
2018-08-30	3,100	3,105	3,040	3,100	69,200	1,550
2018-08-29	3,170	3,175	3,120	3,120	29,000	1,560
2018-08-28	3,230	3,285	3,145	3,185	50,400	1,592.50
2018-08-27	3,200	3,250	3,135	3,180	31,700	1,590
2018-08-24	3,205	3,235	3,080	3,210	36,800	1,605
2018-08-23	3,280	3,335	3,175	3,210	113,900	1,605
2018-08-22	3,125	3,255	3,115	3,220	29,500	1,610
2018-08-21	2,999	3,140	2,980	3,125	42,400	1,562.50
2018-08-20	3,280	3,290	3,010	3,040	81,100	1,520
2018-08-17	3,410	3,445	3,285	3,350	46,900	1,675
2018-08-16	3,450	3,470	3,370	3,385	23,100	1,692.50
2018-08-15	3,550	3,635	3,400	3,450	50,000	1,725
2018-08-14	3,285	3,540	3,230	3,535	80,800	1,767.50
2018-08-13	3,280	3,385	3,170	3,230	30,700	1,615
2018-08-10	3,265	3,410	3,240	3,350	46,700	1,675
2018-08-09	3,290	3,360	3,215	3,215	50,000	1,607.50
2018-08-08	3,195	3,350	3,125	3,325	54,100	1,662.50
2018-08-07	3,230	3,270	3,125	3,195	25,300	1,597.50
2018-08-06	3,200	3,310	3,155	3,230	33,400	1,615
2018-08-03	3,250	3,315	3,100	3,215	38,400	1,607.50
2018-08-02	3,345	3,435	3,295	3,320	30,000	1,660
2018-08-01	3,200	3,345	3,185	3,300	30,000	1,650
2018-07-31	3,250	3,295	3,205	3,215	38,100	1,607.50
2018-07-30	3,370	3,430	3,245	3,290	55,200	1,645
2018-07-27	3,435	3,490	3,370	3,425	86,500	1,712.50
2018-07-26	3,495	3,635	3,455	3,560	71,600	1,780
2018-07-25	3,400	3,660	3,340	3,590	105,400	1,795
2018-07-24	3,485	3,485	3,330	3,390	88,800	1,695
2018-07-23	3,430	3,600	3,230	3,590	114,800	1,795
2018-07-20	3,245	3,550	3,190	3,430	126,700	1,715
2018-07-19	3,280	3,370	3,180	3,190	107,600	1,595
2018-07-18	2,864	3,140	2,801	3,140	99,100	1,570
2018-07-17	2,902	2,936	2,787	2,864	72,600	1,432
2018-07-13	2,999	3,035	2,861	2,969	175,800	1,484.50
2018-07-12	2,549	2,599	2,445	2,599	27,500	1,299.50
2018-07-11	2,465	2,529	2,392	2,527	23,200	1,263.50
2018-07-10	2,591	2,603	2,449	2,466	46,400	1,233
2018-07-09	2,432	2,563	2,404	2,555	50,400	1,277.50
2018-07-06	2,334	2,450	2,331	2,382	35,000	1,191
2018-07-05	2,396	2,420	2,226	2,311	33,500	1,155.50
2018-07-04	2,435	2,459	2,396	2,421	30,200	1,210.50
2018-07-03	2,540	2,586	2,429	2,483	25,700	1,241.50
2018-07-02	2,737	2,737	2,540	2,540	28,300	1,270
2018-06-29	2,572	2,687	2,572	2,664	26,200	1,332
2018-06-28	2,651	2,651	2,542	2,550	30,700	1,275
2018-06-27	2,653	2,700	2,636	2,656	10,600	1,328
2018-06-26	2,721	2,804	2,627	2,674	39,200	1,337
2018-06-25	2,917	2,970	2,762	2,771	40,700	1,385.50
2018-06-22	2,814	2,883	2,771	2,879	52,700	1,439.50
2018-06-21	2,694	2,826	2,666	2,802	53,200	1,401
2018-06-20	2,533	2,672	2,451	2,666	49,300	1,333
2018-06-19	2,643	2,656	2,512	2,552	36,200	1,276
2018-06-18	2,686	2,707	2,556	2,660	62,000	1,330
2018-06-15	2,744	2,760	2,671	2,692	40,000	1,346
2018-06-14	2,641	2,834	2,640	2,744	68,400	1,372
2018-06-13	2,722	2,740	2,621	2,674	44,600	1,337
2018-06-12	2,774	2,775	2,664	2,720	39,300	1,360
2018-06-11	2,885	2,885	2,594	2,724	119,700	1,362
2018-06-08	2,813	2,923	2,776	2,892	45,900	1,446
2018-06-07	2,677	2,780	2,661	2,763	34,800	1,381.50
2018-06-06	2,900	2,900	2,674	2,681	51,900	1,340.50
2018-06-05	2,725	2,932	2,725	2,835	68,000	1,417.50
2018-06-04	2,961	2,961	2,705	2,725	74,900	1,362.50
2018-06-01	2,845	2,975	2,833	2,911	65,900	1,455.50
2018-05-31	2,775	2,920	2,775	2,829	66,900	1,414.50
2018-05-30	2,595	2,760	2,540	2,734	48,500	1,367
2018-05-29	2,755	2,809	2,610	2,626	69,500	1,313
2018-05-28	2,704	2,735	2,600	2,690	44,100	1,345
2018-05-25	2,570	2,741	2,538	2,739	77,100	1,369.50
2018-05-24	2,575	2,600	2,536	2,576	37,900	1,288
2018-05-23	2,441	2,550	2,410	2,536	35,800	1,268
2018-05-22	2,483	2,580	2,447	2,447	62,800	1,223.50
2018-05-21	2,418	2,498	2,405	2,483	42,900	1,241.50
2018-05-18	2,364	2,427	2,350	2,372	17,100	1,186
2018-05-17	2,365	2,375	2,337	2,368	15,300	1,184
2018-05-16	2,365	2,368	2,300	2,331	22,400	1,165.50
2018-05-15	2,283	2,380	2,255	2,352	37,000	1,176
2018-05-14	2,232	2,296	2,223	2,283	16,700	1,141.50
2018-05-11	2,146	2,258	2,140	2,230	31,000	1,115
2018-05-10	2,242	2,243	2,131	2,159	63,100	1,079.50
2018-05-09	2,505	2,505	2,263	2,280	83,200	1,140
2018-05-08	2,321	2,490	2,313	2,449	71,200	1,224.50
2018-05-07	2,283	2,318	2,277	2,305	40,500	1,152.50
2018-05-02	2,208	2,277	2,184	2,263	46,500	1,131.50
2018-05-01	2,262	2,269	2,183	2,206	37,800	1,103
2018-04-27	2,142	2,230	2,105	2,222	59,100	1,111
2018-04-26	2,130	2,190	2,130	2,150	45,900	1,075
2018-04-25	2,018	2,134	2,004	2,123	60,900	1,061.50
2018-04-24	2,034	2,090	1,983	2,061	40,600	1,030.50
2018-04-23	1,948	2,048	1,928	2,039	52,900	1,019.50
2018-04-20	1,945	1,974	1,926	1,926	18,000	963
2018-04-19	1,968	1,980	1,932	1,943	59,700	971.50
2018-04-18	1,778	1,950	1,753	1,928	50,200	964
2018-04-17	1,828	1,865	1,710	1,770	79,800	885
2018-04-16	1,985	1,985	1,842	1,842	80,300	921
2018-04-13	1,928	2,018	1,895	1,967	74,400	983.50
2018-04-12	1,874	1,943	1,874	1,897	23,500	948.50
2018-04-11	1,920	1,923	1,861	1,890	13,600	945
2018-04-10	1,946	1,946	1,908	1,920	12,200	960
2018-04-09	1,860	1,942	1,846	1,918	21,300	959
2018-04-06	1,873	1,879	1,840	1,867	20,300	933.50
2018-04-05	1,902	1,903	1,871	1,881	15,800	940.50
2018-04-04	1,951	1,951	1,876	1,902	25,400	951
2018-04-03	1,880	1,916	1,848	1,911	19,800	955.50
2018-03-30	1,952	1,975	1,931	1,945	28,200	972.50
2018-03-29	1,953	1,966	1,939	1,950	47,800	975
2018-03-28	1,898	1,940	1,875	1,935	20,600	967.50
2018-03-27	1,880	1,921	1,870	1,904	24,300	952
2018-03-26	1,804	1,841	1,750	1,841	33,700	920.50
2018-03-23	1,815	1,889	1,810	1,844	35,400	922
2018-03-22	1,845	1,943	1,845	1,930	48,500	965
2018-03-20	1,823	1,866	1,807	1,845	52,500	922.50
2018-03-19	1,946	1,946	1,886	1,886	141,600	943
2018-03-16	2,100	2,110	1,982	2,006	35,300	1,003
2018-03-15	2,024	2,094	2,000	2,073	16,700	1,036.50
2018-03-14	1,999	2,111	1,987	2,030	44,000	1,015
2018-03-13	1,915	1,999	1,915	1,998	38,800	999
2018-03-12	1,933	1,947	1,899	1,929	48,500	964.50
2018-03-09	1,910	1,931	1,887	1,896	44,000	948
2018-03-08	1,825	1,916	1,819	1,864	47,000	932
2018-03-07	1,765	1,800	1,762	1,798	9,500	899
2018-03-06	1,780	1,828	1,756	1,762	18,100	881
2018-03-05	1,848	1,849	1,735	1,778	69,400	889
2018-03-02	1,713	1,774	1,706	1,768	23,700	884
2018-03-01	1,800	1,806	1,755	1,784	17,300	892
2018-02-28	1,815	1,834	1,810	1,830	11,900	915
2018-02-27	1,843	1,850	1,805	1,835	12,800	917.50
2018-02-26	1,780	1,841	1,746	1,840	20,500	920
2018-02-23	3,515	3,550	3,470	3,530	12,500	882.50
2018-02-22	3,495	3,535	3,370	3,450	17,400	862.50
2018-02-21	3,435	3,550	3,430	3,495	6,800	873.75
2018-02-20	3,480	3,530	3,410	3,435	6,300	858.75
2018-02-19	3,295	3,525	3,270	3,515	15,100	878.75
2018-02-16	3,265	3,270	3,200	3,240	9,300	810
2018-02-15	3,200	3,225	3,150	3,180	18,400	795
2018-02-14	3,310	3,345	3,010	3,090	31,200	772.50
2018-02-13	3,515	3,545	3,310	3,310	20,300	827.50
2018-02-09	3,375	3,475	3,355	3,465	11,700	866.25
2018-02-08	3,460	3,590	3,460	3,580	7,800	895
2018-02-07	3,710	3,720	3,450	3,455	30,100	863.75
2018-02-06	3,375	3,580	3,220	3,500	83,900	875
2018-02-05	3,530	3,590	3,400	3,490	36,700	872.50
2018-02-02	3,770	3,770	3,605	3,725	13,200	931.25
2018-02-01	3,700	3,830	3,700	3,770	21,600	942.50
2018-01-31	3,650	3,715	3,650	3,690	8,900	922.50
2018-01-30	3,660	3,705	3,635	3,700	13,900	925
2018-01-29	3,710	3,745	3,680	3,705	6,900	926.25
2018-01-26	3,700	3,725	3,700	3,700	13,800	925
2018-01-25	3,700	3,750	3,700	3,715	7,100	928.75
2018-01-24	3,770	3,790	3,710	3,730	9,400	932.50
2018-01-23	3,700	3,745	3,700	3,745	16,300	936.25
2018-01-22	3,595	3,650	3,595	3,640	8,100	910
2018-01-19	3,710	3,730	3,615	3,615	12,700	903.75
2018-01-18	3,785	3,810	3,670	3,710	18,200	927.50
2018-01-17	3,675	3,785	3,665	3,780	25,600	945
2018-01-16	3,740	3,740	3,660	3,680	44,400	920
2018-01-15	3,535	3,655	3,495	3,650	56,200	912.50
2018-01-12	3,300	3,495	3,270	3,495	79,200	873.75
2018-01-11	3,600	3,670	3,600	3,625	35,400	906.25
2018-01-10	3,505	3,545	3,495	3,530	16,700	882.50
2018-01-09	3,580	3,580	3,495	3,530	14,200	882.50
2018-01-05	3,550	3,625	3,470	3,515	21,700	878.75
2018-01-04	3,600	3,700	3,530	3,540	33,500	885

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

2025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