4298 (株)プロトコーポレーション の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,570 | 1,580 | 1,450 | 1,500 | 30,000 | 312.50 |
| 2001-12-27 | 1,450 | 1,650 | 1,450 | 1,580 | 95,000 | 329.17 |
| 2001-12-26 | 1,360 | 1,480 | 1,340 | 1,480 | 32,000 | 308.33 |
| 2001-12-25 | 1,370 | 1,370 | 1,270 | 1,340 | 33,000 | 279.17 |
| 2001-12-21 | 1,400 | 1,410 | 1,310 | 1,410 | 36,000 | 293.75 |
| 2001-12-20 | 1,460 | 1,490 | 1,420 | 1,420 | 27,000 | 295.83 |
| 2001-12-19 | 1,490 | 1,500 | 1,450 | 1,460 | 31,000 | 304.17 |
| 2001-12-18 | 1,500 | 1,500 | 1,460 | 1,470 | 27,000 | 306.25 |
| 2001-12-17 | 1,450 | 1,550 | 1,450 | 1,470 | 41,000 | 306.25 |
| 2001-12-14 | 1,670 | 1,720 | 1,450 | 1,450 | 106,000 | 302.08 |
| 2001-12-13 | 1,310 | 1,750 | 1,310 | 1,700 | 354,000 | 354.17 |
| 2001-12-12 | 1,260 | 1,300 | 1,160 | 1,260 | 247,000 | 262.50 |
| 2001-12-11 | 1,420 | 1,420 | 1,250 | 1,280 | 103,000 | 266.67 |
| 2001-12-10 | 1,500 | 1,540 | 1,480 | 1,480 | 47,000 | 308.33 |
| 2001-12-07 | 1,520 | 1,580 | 1,500 | 1,500 | 84,000 | 312.50 |
| 2001-12-06 | 1,630 | 1,630 | 1,510 | 1,530 | 127,000 | 318.75 |
| 2001-12-05 | 1,570 | 1,600 | 1,510 | 1,570 | 24,000 | 327.08 |
| 2001-12-04 | 1,580 | 1,630 | 1,540 | 1,570 | 52,000 | 327.08 |
| 2001-12-03 | 1,800 | 1,800 | 1,600 | 1,600 | 172,000 | 333.33 |
| 2001-11-30 | 1,620 | 1,870 | 1,600 | 1,800 | 62,000 | 375 |
| 2001-11-29 | 1,680 | 1,680 | 1,600 | 1,600 | 30,000 | 333.33 |
| 2001-11-28 | 1,700 | 1,750 | 1,680 | 1,680 | 73,000 | 350 |
| 2001-11-27 | 1,850 | 1,870 | 1,760 | 1,760 | 50,000 | 366.67 |
| 2001-11-26 | 1,700 | 1,850 | 1,690 | 1,840 | 65,000 | 383.33 |
| 2001-11-22 | 1,770 | 1,770 | 1,700 | 1,730 | 26,000 | 360.42 |
| 2001-11-21 | 1,800 | 1,810 | 1,700 | 1,770 | 32,000 | 368.75 |
| 2001-11-20 | 1,900 | 1,900 | 1,800 | 1,800 | 43,000 | 375 |
| 2001-11-19 | 1,890 | 1,940 | 1,830 | 1,900 | 56,000 | 395.83 |
| 2001-11-16 | 2,010 | 2,030 | 1,850 | 1,860 | 61,000 | 387.50 |
| 2001-11-15 | 1,910 | 2,070 | 1,900 | 2,050 | 247,000 | 427.08 |
| 2001-11-14 | 1,830 | 1,950 | 1,830 | 1,890 | 92,000 | 393.75 |
| 2001-11-13 | 2,020 | 2,020 | 1,820 | 1,850 | 85,000 | 385.42 |
| 2001-11-12 | 2,040 | 2,060 | 2,020 | 2,030 | 191,000 | 422.92 |
| 2001-11-09 | 2,060 | 2,090 | 2,030 | 2,050 | 211,000 | 427.08 |
| 2001-11-08 | 2,090 | 2,120 | 2,020 | 2,080 | 213,000 | 433.33 |
| 2001-11-07 | 2,190 | 2,250 | 2,020 | 2,020 | 908,000 | 420.83 |
| 2001-11-06 | 1,800 | 2,070 | 1,780 | 2,050 | 1,343,001 | 427.08 |
| 2001-11-05 | 1,700 | 1,840 | 1,630 | 1,690 | 321,000 | 352.08 |
| 2001-11-02 | 1,550 | 1,740 | 1,550 | 1,700 | 455,000 | 354.17 |
| 2001-11-01 | 1,440 | 1,660 | 1,340 | 1,560 | 430,000 | 325 |
| 2001-10-31 | 1,440 | 1,490 | 1,380 | 1,440 | 338,000 | 300 |
| 2001-10-30 | 1,200 | 1,390 | 1,140 | 1,390 | 286,000 | 289.58 |
| 2001-10-29 | 1,130 | 1,180 | 1,130 | 1,150 | 27,000 | 239.58 |
| 2001-10-26 | 1,140 | 1,170 | 1,130 | 1,150 | 25,000 | 239.58 |
| 2001-10-25 | 1,140 | 1,140 | 1,100 | 1,130 | 11,000 | 235.42 |
| 2001-10-24 | 1,150 | 1,160 | 1,100 | 1,100 | 24,000 | 229.17 |
| 2001-10-23 | 1,210 | 1,240 | 1,140 | 1,180 | 83,000 | 245.83 |
| 2001-10-22 | 1,060 | 1,270 | 1,050 | 1,200 | 141,000 | 250 |
| 2001-10-19 | 1,030 | 1,060 | 1,020 | 1,060 | 23,000 | 220.83 |
| 2001-10-18 | 1,070 | 1,070 | 1,030 | 1,040 | 17,000 | 216.67 |
| 2001-10-17 | 1,020 | 1,110 | 1,020 | 1,090 | 52,000 | 227.08 |
| 2001-10-16 | 1,080 | 1,110 | 1,020 | 1,040 | 45,000 | 216.67 |
| 2001-10-15 | 1,080 | 1,100 | 1,060 | 1,090 | 42,000 | 227.08 |
| 2001-10-12 | 1,060 | 1,110 | 1,060 | 1,070 | 15,000 | 222.92 |
| 2001-10-11 | 1,050 | 1,100 | 1,050 | 1,090 | 16,000 | 227.08 |
| 2001-10-10 | 1,120 | 1,120 | 1,050 | 1,090 | 28,000 | 227.08 |
| 2001-10-09 | 1,170 | 1,190 | 1,110 | 1,150 | 34,000 | 239.58 |
| 2001-10-05 | 1,230 | 1,240 | 1,150 | 1,190 | 44,000 | 247.92 |
| 2001-10-04 | 1,250 | 1,260 | 1,140 | 1,230 | 119,000 | 256.25 |
| 2001-10-03 | 1,050 | 1,260 | 1,050 | 1,220 | 262,000 | 254.17 |
| 2001-10-02 | 930 | 1,080 | 880 | 1,050 | 147,000 | 218.75 |
| 2001-10-01 | 815 | 930 | 815 | 930 | 22,000 | 193.75 |
| 2001-09-28 | 820 | 820 | 790 | 810 | 17,000 | 168.75 |
| 2001-09-27 | 810 | 810 | 790 | 790 | 11,000 | 164.58 |
| 2001-09-26 | 840 | 850 | 800 | 800 | 51,000 | 166.67 |
| 2001-09-25 | 960 | 960 | 785 | 860 | 64,000 | 179.17 |
| 2001-09-21 | 955 | 960 | 920 | 940 | 119,000 | 195.83 |
| 2001-09-20 | 975 | 985 | 940 | 965 | 125,000 | 201.04 |
| 2001-09-19 | 990 | 1,000 | 970 | 990 | 60,000 | 206.25 |
| 2001-09-18 | 960 | 1,060 | 960 | 1,000 | 91,000 | 208.33 |
| 2001-09-17 | 1,160 | 1,160 | 980 | 980 | 75,000 | 204.17 |
| 2001-09-14 | 1,260 | 1,300 | 1,150 | 1,210 | 118,000 | 252.08 |
| 2001-09-13 | 1,270 | 1,360 | 1,270 | 1,270 | 162,000 | 264.58 |
| 2001-09-12 | 1,050 | 1,440 | 1,040 | 1,270 | 608,000 | 264.58 |
分割・併合履歴 ： [2019-06-26]1株→2株 [2012-09-26]1株→2株 [2006-10-26]1株→1.2株
