3922 (株)PR TIMES の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,380	3,535	3,345	3,470	231,500	3,470
2020-12-29	3,400	3,430	3,340	3,370	143,300	3,370
2020-12-28	3,455	3,455	3,365	3,435	147,500	3,435
2020-12-25	3,470	3,520	3,375	3,420	171,400	3,420
2020-12-24	3,265	3,440	3,225	3,440	157,400	3,440
2020-12-23	3,135	3,265	3,110	3,240	136,400	3,240
2020-12-22	3,305	3,320	3,065	3,100	190,400	3,100
2020-12-21	3,280	3,330	3,210	3,210	82,400	3,210
2020-12-18	3,320	3,355	3,230	3,275	114,600	3,275
2020-12-17	3,150	3,295	3,150	3,290	143,000	3,290
2020-12-16	3,155	3,195	3,105	3,125	103,700	3,125
2020-12-15	3,305	3,400	3,135	3,155	143,900	3,155
2020-12-14	3,260	3,295	3,180	3,270	112,200	3,270
2020-12-11	3,100	3,330	3,080	3,260	221,200	3,260
2020-12-10	3,105	3,160	3,030	3,055	136,800	3,055
2020-12-09	3,190	3,250	3,115	3,140	89,700	3,140
2020-12-08	3,085	3,205	3,065	3,190	121,000	3,190
2020-12-07	3,190	3,230	3,105	3,110	147,100	3,110
2020-12-04	3,315	3,375	3,165	3,235	180,200	3,235
2020-12-03	3,535	3,535	3,300	3,315	214,900	3,315
2020-12-02	3,505	3,565	3,350	3,525	217,600	3,525
2020-12-01	3,690	3,690	3,450	3,510	295,500	3,510
2020-11-30	3,350	3,560	3,335	3,550	401,000	3,550
2020-11-27	3,110	3,280	3,090	3,280	150,500	3,280
2020-11-26	3,085	3,160	3,075	3,155	116,000	3,155
2020-11-25	3,240	3,240	3,055	3,075	238,700	3,075
2020-11-24	3,225	3,260	3,140	3,240	126,300	3,240
2020-11-20	3,130	3,200	3,080	3,190	108,100	3,190
2020-11-19	3,100	3,155	3,010	3,130	122,600	3,130
2020-11-18	3,055	3,210	3,055	3,105	193,000	3,105
2020-11-17	3,355	3,360	3,085	3,085	252,300	3,085
2020-11-16	3,235	3,335	3,190	3,295	196,600	3,295
2020-11-13	3,170	3,190	3,100	3,165	243,000	3,165
2020-11-12	3,270	3,290	3,180	3,200	239,400	3,200
2020-11-11	3,115	3,325	3,060	3,285	254,500	3,285
2020-11-10	3,520	3,565	3,160	3,215	414,300	3,215
2020-11-09	3,605	3,720	3,560	3,660	245,600	3,660
2020-11-06	3,755	3,790	3,540	3,605	273,900	3,605
2020-11-05	3,890	3,930	3,710	3,750	230,100	3,750
2020-11-04	3,585	3,780	3,490	3,760	309,100	3,760
2020-11-02	3,520	3,670	3,360	3,445	245,400	3,445
2020-10-30	3,775	3,945	3,540	3,575	308,700	3,575
2020-10-29	3,860	3,870	3,640	3,830	287,600	3,830
2020-10-28	3,660	3,960	3,660	3,900	321,000	3,900
2020-10-27	3,410	3,850	3,410	3,730	491,100	3,730
2020-10-26	3,835	3,920	3,570	3,615	284,000	3,615
2020-10-23	3,860	3,875	3,560	3,810	416,600	3,810
2020-10-22	3,985	4,150	3,750	3,865	400,100	3,865
2020-10-21	4,160	4,380	3,995	4,005	557,700	4,005
2020-10-20	3,885	4,050	3,800	4,050	304,300	4,050
2020-10-19	3,765	4,180	3,755	3,955	598,100	3,955
2020-10-16	3,800	3,850	3,540	3,660	625,100	3,660
2020-10-15	3,445	4,075	3,410	3,935	1,876,700	3,935
2020-10-14	3,375	3,375	3,355	3,375	234,000	3,375
2020-10-13	2,958	2,960	2,816	2,872	352,000	2,872
2020-10-12	2,932	2,940	2,838	2,903	244,600	2,903
2020-10-09	2,821	2,953	2,775	2,952	211,800	2,952
2020-10-08	2,792	2,827	2,730	2,805	127,800	2,805
2020-10-07	2,694	2,776	2,656	2,767	106,900	2,767
2020-10-06	2,708	2,745	2,651	2,733	139,700	2,733
2020-10-05	2,788	2,800	2,697	2,711	200,400	2,711
2020-10-02	2,898	2,924	2,724	2,767	241,200	2,767
2020-09-30	2,841	2,898	2,746	2,818	229,700	2,818
2020-09-29	2,782	2,841	2,724	2,832	183,000	2,832
2020-09-28	2,730	2,779	2,638	2,765	188,900	2,765
2020-09-25	2,610	2,738	2,610	2,683	167,300	2,683
2020-09-24	2,492	2,722	2,470	2,579	255,300	2,579
2020-09-23	2,433	2,520	2,412	2,510	138,800	2,510
2020-09-18	2,468	2,508	2,431	2,448	83,000	2,448
2020-09-17	2,435	2,476	2,368	2,468	155,300	2,468
2020-09-16	2,490	2,537	2,407	2,457	183,600	2,457
2020-09-15	2,359	2,487	2,328	2,484	220,200	2,484
2020-09-14	2,323	2,337	2,280	2,322	118,900	2,322
2020-09-11	2,279	2,293	2,202	2,284	140,900	2,284
2020-09-10	2,365	2,394	2,269	2,284	146,100	2,284
2020-09-09	2,288	2,333	2,245	2,317	113,200	2,317
2020-09-08	2,343	2,390	2,308	2,329	126,400	2,329
2020-09-07	2,415	2,465	2,301	2,326	191,100	2,326
2020-09-04	2,350	2,398	2,320	2,371	225,800	2,371
2020-09-03	2,525	2,525	2,372	2,439	227,400	2,439
2020-09-02	2,504	2,570	2,460	2,490	374,000	2,490
2020-09-01	2,294	2,494	2,275	2,492	295,300	2,492
2020-08-31	2,297	2,330	2,242	2,244	152,500	2,244
2020-08-28	2,295	2,316	2,150	2,197	379,800	2,197
2020-08-27	2,313	2,339	2,287	2,315	345,700	2,315
2020-08-26	2,353	2,469	2,310	2,358	205,400	2,358
2020-08-25	2,509	2,546	2,389	2,401	222,100	2,401
2020-08-24	2,385	2,494	2,361	2,469	215,300	2,469
2020-08-21	2,221	2,298	2,205	2,297	100,900	2,297
2020-08-20	2,216	2,258	2,144	2,250	171,400	2,250
2020-08-19	2,208	2,300	2,170	2,287	149,700	2,287
2020-08-18	2,106	2,228	2,105	2,217	115,400	2,217
2020-08-17	2,092	2,186	2,000	2,120	128,400	2,120
2020-08-14	2,175	2,214	2,068	2,116	125,100	2,116
2020-08-13	2,089	2,185	2,063	2,135	132,000	2,135
2020-08-12	2,021	2,070	1,957	2,057	95,500	2,057
2020-08-11	2,021	2,093	1,921	1,990	130,400	1,990
2020-08-07	2,138	2,185	2,010	2,017	182,900	2,017
2020-08-06	2,130	2,245	2,092	2,124	188,800	2,124
2020-08-05	1,920	2,092	1,915	2,092	167,100	2,092
2020-08-04	1,928	1,966	1,837	1,945	144,600	1,945
2020-08-03	1,929	1,929	1,831	1,917	99,000	1,917
2020-07-31	3,870	3,870	3,650	3,745	93,200	1,872.50
2020-07-30	3,995	4,020	3,780	3,920	97,700	1,960
2020-07-29	4,000	4,085	3,960	3,990	45,200	1,995
2020-07-28	3,990	4,100	3,935	4,065	66,200	2,032.50
2020-07-27	4,130	4,250	3,960	3,985	135,900	1,992.50
2020-07-22	3,865	4,075	3,830	4,075	73,000	2,037.50
2020-07-21	3,765	4,045	3,735	3,970	135,300	1,985
2020-07-20	3,900	3,920	3,660	3,725	158,200	1,862.50
2020-07-17	3,570	3,710	3,440	3,580	282,000	1,790
2020-07-16	3,600	3,780	3,485	3,780	352,100	1,890
2020-07-15	3,080	3,080	3,080	3,080	22,800	1,540
2020-07-14	2,768	2,768	2,566	2,580	176,700	1,290
2020-07-13	2,840	2,888	2,765	2,768	73,500	1,384
2020-07-10	2,850	2,900	2,780	2,804	59,100	1,402
2020-07-09	2,876	2,932	2,833	2,850	63,700	1,425
2020-07-08	2,819	2,904	2,778	2,876	59,100	1,438
2020-07-07	2,826	2,826	2,691	2,780	99,100	1,390
2020-07-06	2,658	2,837	2,650	2,837	56,800	1,418.50
2020-07-03	2,588	2,662	2,543	2,617	84,500	1,308.50
2020-07-02	2,885	2,885	2,602	2,602	114,100	1,301
2020-07-01	2,858	2,935	2,784	2,800	59,200	1,400
2020-06-30	2,806	2,851	2,722	2,845	44,900	1,422.50
2020-06-29	2,784	2,830	2,730	2,756	65,200	1,378
2020-06-26	3,000	3,000	2,810	2,880	59,800	1,440
2020-06-25	2,936	2,985	2,868	2,950	61,000	1,475
2020-06-24	3,055	3,055	2,955	2,986	74,100	1,493
2020-06-23	2,941	3,100	2,906	3,030	127,700	1,515
2020-06-22	2,802	2,930	2,753	2,901	80,300	1,450.50
2020-06-19	2,734	2,768	2,686	2,768	31,500	1,384
2020-06-18	2,739	2,757	2,681	2,710	32,600	1,355
2020-06-17	2,633	2,741	2,633	2,717	50,700	1,358.50
2020-06-16	2,605	2,658	2,569	2,633	48,500	1,316.50
2020-06-15	2,577	2,632	2,480	2,492	75,000	1,246
2020-06-12	2,425	2,589	2,400	2,527	86,400	1,263.50
2020-06-11	2,722	2,749	2,580	2,599	65,100	1,299.50
2020-06-10	2,667	2,710	2,579	2,692	68,200	1,346
2020-06-09	2,820	2,827	2,619	2,653	125,600	1,326.50
2020-06-08	2,611	2,834	2,600	2,819	103,300	1,409.50
2020-06-05	2,545	2,545	2,476	2,535	23,200	1,267.50
2020-06-04	2,519	2,556	2,475	2,537	59,300	1,268.50
2020-06-03	2,461	2,476	2,410	2,454	40,500	1,227
2020-06-02	2,454	2,515	2,454	2,461	20,100	1,230.50
2020-06-01	2,454	2,490	2,404	2,449	34,300	1,224.50
2020-05-29	2,377	2,453	2,375	2,415	26,600	1,207.50
2020-05-28	2,471	2,471	2,355	2,412	39,200	1,206
2020-05-27	2,490	2,494	2,420	2,481	29,800	1,240.50
2020-05-26	2,504	2,518	2,442	2,492	30,000	1,246
2020-05-25	2,459	2,516	2,434	2,506	30,000	1,253
2020-05-22	2,414	2,487	2,397	2,449	32,800	1,224.50
2020-05-21	2,470	2,470	2,370	2,414	38,700	1,207
2020-05-20	2,408	2,474	2,408	2,459	18,300	1,229.50
2020-05-19	2,466	2,481	2,388	2,410	34,100	1,205
2020-05-18	2,334	2,450	2,334	2,406	55,200	1,203
2020-05-15	2,250	2,344	2,214	2,316	49,600	1,158
2020-05-14	2,322	2,372	2,200	2,200	37,200	1,100
2020-05-13	2,340	2,411	2,292	2,372	35,500	1,186
2020-05-12	2,340	2,388	2,268	2,372	95,900	1,186
2020-05-11	2,207	2,371	2,201	2,360	92,900	1,180
2020-05-08	2,165	2,198	2,133	2,187	43,900	1,093.50
2020-05-07	2,132	2,169	2,084	2,115	52,800	1,057.50
2020-05-01	2,115	2,118	2,065	2,082	38,700	1,041
2020-04-30	2,244	2,244	2,110	2,145	46,200	1,072.50
2020-04-28	2,147	2,172	2,087	2,172	33,500	1,086
2020-04-27	2,095	2,152	2,041	2,147	70,400	1,073.50
2020-04-24	1,930	2,082	1,911	2,070	76,900	1,035
2020-04-23	1,946	2,008	1,920	1,934	87,900	967
2020-04-22	2,005	2,016	1,925	1,943	77,600	971.50
2020-04-21	2,210	2,210	2,021	2,052	97,800	1,026
2020-04-20	2,160	2,196	2,110	2,171	77,300	1,085.50
2020-04-17	2,232	2,245	2,160	2,175	86,500	1,087.50
2020-04-16	2,199	2,282	2,080	2,282	154,000	1,141
2020-04-15	2,120	2,276	2,054	2,185	255,900	1,092.50
2020-04-14	1,758	1,924	1,758	1,920	63,400	960
2020-04-13	1,714	1,756	1,708	1,740	32,600	870
2020-04-10	1,798	1,830	1,754	1,771	38,400	885.50
2020-04-09	1,760	1,793	1,748	1,761	31,300	880.50
2020-04-08	1,650	1,771	1,600	1,741	36,800	870.50
2020-04-07	1,600	1,670	1,568	1,645	55,900	822.50
2020-04-06	1,517	1,545	1,463	1,520	53,900	760
2020-04-03	1,591	1,602	1,480	1,500	37,700	750
2020-04-02	1,584	1,608	1,548	1,578	21,300	789
2020-04-01	1,660	1,660	1,588	1,611	31,100	805.50
2020-03-31	1,686	1,722	1,632	1,647	47,500	823.50
2020-03-30	1,692	1,760	1,648	1,686	40,200	843
2020-03-27	1,786	1,862	1,737	1,753	48,600	876.50
2020-03-26	1,780	1,812	1,736	1,766	36,100	883
2020-03-25	1,899	1,925	1,830	1,860	56,600	930
2020-03-24	1,788	1,852	1,703	1,740	36,300	870
2020-03-23	1,616	1,730	1,613	1,708	88,800	854
2020-03-19	1,630	1,699	1,561	1,630	56,200	815
2020-03-18	1,665	1,702	1,600	1,620	52,800	810
2020-03-17	1,474	1,635	1,474	1,602	112,100	801
2020-03-16	1,580	1,664	1,534	1,552	59,600	776
2020-03-13	1,462	1,587	1,462	1,539	146,500	769.50
2020-03-12	1,795	1,848	1,675	1,702	86,100	851
2020-03-11	1,918	1,950	1,821	1,821	66,900	910.50
2020-03-10	1,783	1,947	1,715	1,937	71,500	968.50
2020-03-09	1,919	1,926	1,800	1,819	72,800	909.50
2020-03-06	2,081	2,090	1,995	2,012	71,500	1,006
2020-03-05	2,161	2,189	2,110	2,131	28,800	1,065.50
2020-03-04	2,037	2,145	2,030	2,119	29,300	1,059.50
2020-03-03	2,274	2,274	2,088	2,117	54,000	1,058.50
2020-03-02	1,952	2,188	1,946	2,174	125,700	1,087
2020-02-28	2,071	2,138	1,968	1,999	89,000	999.50
2020-02-27	2,271	2,297	2,186	2,221	78,700	1,110.50
2020-02-26	2,338	2,372	2,265	2,311	50,600	1,155.50
2020-02-25	2,371	2,401	2,357	2,381	75,600	1,190.50
2020-02-21	2,580	2,640	2,542	2,542	18,700	1,271
2020-02-20	2,666	2,687	2,577	2,581	23,000	1,290.50
2020-02-19	2,553	2,655	2,549	2,653	29,400	1,326.50
2020-02-18	2,601	2,613	2,485	2,503	70,700	1,251.50
2020-02-17	2,682	2,682	2,621	2,650	29,700	1,325
2020-02-14	2,750	2,764	2,661	2,718	42,800	1,359
2020-02-13	2,633	2,769	2,629	2,751	110,000	1,375.50
2020-02-12	2,564	2,645	2,528	2,636	68,600	1,318
2020-02-10	2,567	2,568	2,484	2,514	25,100	1,257
2020-02-07	2,521	2,567	2,505	2,567	39,400	1,283.50
2020-02-06	2,595	2,626	2,512	2,528	91,000	1,264
2020-02-05	2,470	2,509	2,445	2,506	34,900	1,253
2020-02-04	2,350	2,439	2,340	2,438	18,200	1,219
2020-02-03	2,285	2,373	2,275	2,350	35,300	1,175
2020-01-31	2,337	2,416	2,337	2,381	25,700	1,190.50
2020-01-30	2,401	2,429	2,326	2,361	65,900	1,180.50
2020-01-29	2,480	2,480	2,407	2,446	22,900	1,223
2020-01-28	2,416	2,473	2,377	2,461	44,400	1,230.50
2020-01-27	2,505	2,505	2,425	2,466	51,900	1,233
2020-01-24	2,589	2,600	2,505	2,521	43,200	1,260.50
2020-01-23	2,549	2,630	2,524	2,580	62,400	1,290
2020-01-22	2,550	2,552	2,505	2,536	19,500	1,268
2020-01-21	2,592	2,598	2,504	2,505	40,000	1,252.50
2020-01-20	2,500	2,606	2,497	2,554	65,400	1,277
2020-01-17	2,537	2,550	2,457	2,470	72,200	1,235
2020-01-16	2,602	2,655	2,542	2,549	72,400	1,274.50
2020-01-15	2,682	2,695	2,556	2,602	180,500	1,301
2020-01-14	2,525	2,677	2,421	2,668	181,900	1,334
2020-01-10	2,570	2,615	2,540	2,564	132,400	1,282
2020-01-09	2,571	2,579	2,540	2,569	48,800	1,284.50
2020-01-08	2,555	2,555	2,434	2,503	73,400	1,251.50
2020-01-07	2,455	2,543	2,445	2,530	75,100	1,265
2020-01-06	2,490	2,490	2,402	2,404	70,500	1,202

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