4298 (株)プロトコーポレーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 218.75 |
| 2003-12-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 208.33 |
| 2003-12-25 | 990 | 990 | 950 | 950 | 4,000 | 197.92 |
| 2003-12-24 | 1,010 | 1,010 | 999 | 1,010 | 6,000 | 210.42 |
| 2003-12-22 | 1,010 | 1,040 | 1,010 | 1,040 | 4,000 | 216.67 |
| 2003-12-19 | 990 | 990 | 990 | 990 | 2,000 | 206.25 |
| 2003-12-18 | 990 | 990 | 970 | 970 | 2,000 | 202.08 |
| 2003-12-17 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 | 214.58 |
| 2003-12-16 | 1,010 | 1,020 | 990 | 1,020 | 6,000 | 212.50 |
| 2003-12-15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 212.50 |
| 2003-12-12 | 1,070 | 1,110 | 1,070 | 1,090 | 15,000 | 227.08 |
| 2003-12-11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 222.92 |
| 2003-12-10 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 229.17 |
| 2003-12-09 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 | 229.17 |
| 2003-12-05 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 | 235.42 |
| 2003-12-01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 233.33 |
| 2003-11-27 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 233.33 |
| 2003-11-26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 233.33 |
| 2003-11-25 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 247.92 |
| 2003-11-21 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 | 250 |
| 2003-11-20 | 1,170 | 1,190 | 1,170 | 1,190 | 6,000 | 247.92 |
| 2003-11-18 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 285.42 |
| 2003-11-17 | 1,370 | 1,390 | 1,370 | 1,390 | 3,000 | 289.58 |
| 2003-11-14 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 289.58 |
| 2003-11-13 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 289.58 |
| 2003-11-12 | 1,430 | 1,430 | 1,410 | 1,430 | 6,000 | 297.92 |
| 2003-11-11 | 1,430 | 1,430 | 1,400 | 1,430 | 18,000 | 297.92 |
| 2003-11-10 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 | 297.92 |
| 2003-11-07 | 1,430 | 1,430 | 1,380 | 1,430 | 30,000 | 297.92 |
| 2003-11-06 | 1,380 | 1,450 | 1,380 | 1,440 | 41,000 | 300 |
| 2003-11-05 | 1,340 | 1,380 | 1,310 | 1,370 | 22,000 | 285.42 |
| 2003-11-04 | 1,270 | 1,350 | 1,270 | 1,350 | 15,000 | 281.25 |
| 2003-10-31 | 1,390 | 1,390 | 1,250 | 1,250 | 12,000 | 260.42 |
| 2003-10-30 | 1,350 | 1,350 | 1,300 | 1,300 | 11,000 | 270.83 |
| 2003-10-29 | 1,350 | 1,380 | 1,340 | 1,340 | 9,000 | 279.17 |
| 2003-10-28 | 1,320 | 1,320 | 1,290 | 1,320 | 17,000 | 275 |
| 2003-10-27 | 1,340 | 1,340 | 1,280 | 1,300 | 22,000 | 270.83 |
| 2003-10-24 | 1,380 | 1,400 | 1,320 | 1,330 | 18,000 | 277.08 |
| 2003-10-23 | 1,390 | 1,530 | 1,300 | 1,320 | 131,000 | 275 |
| 2003-10-22 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 | 277.08 |
| 2003-10-21 | 1,130 | 1,140 | 1,130 | 1,130 | 6,000 | 235.42 |
| 2003-10-20 | 1,070 | 1,130 | 1,060 | 1,110 | 14,000 | 231.25 |
| 2003-10-17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 222.92 |
| 2003-10-16 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 | 218.75 |
| 2003-10-15 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 | 216.67 |
| 2003-10-14 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 214.58 |
| 2003-10-10 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 | 212.50 |
| 2003-10-09 | 950 | 1,010 | 950 | 1,010 | 6,000 | 210.42 |
| 2003-10-08 | 950 | 950 | 950 | 950 | 3,000 | 197.92 |
| 2003-10-07 | 915 | 950 | 915 | 950 | 5,000 | 197.92 |
| 2003-10-06 | 900 | 910 | 891 | 901 | 10,000 | 187.71 |
| 2003-10-03 | 880 | 900 | 880 | 900 | 3,000 | 187.50 |
| 2003-10-01 | 880 | 909 | 880 | 909 | 2,000 | 189.38 |
| 2003-09-26 | 899 | 905 | 880 | 905 | 8,000 | 188.54 |
| 2003-09-25 | 880 | 897 | 880 | 897 | 4,000 | 186.88 |
| 2003-09-24 | 900 | 900 | 883 | 899 | 3,000 | 187.29 |
| 2003-09-22 | 917 | 917 | 905 | 905 | 3,000 | 188.54 |
| 2003-09-18 | 880 | 930 | 879 | 930 | 17,000 | 193.75 |
| 2003-09-17 | 837 | 880 | 837 | 880 | 14,000 | 183.33 |
| 2003-09-12 | 821 | 826 | 820 | 826 | 10,000 | 172.08 |
| 2003-09-11 | 820 | 820 | 820 | 820 | 1,000 | 170.83 |
| 2003-09-10 | 821 | 821 | 821 | 821 | 1,000 | 171.04 |
| 2003-09-09 | 820 | 825 | 820 | 820 | 7,000 | 170.83 |
| 2003-09-08 | 829 | 829 | 820 | 820 | 3,000 | 170.83 |
| 2003-09-05 | 830 | 830 | 830 | 830 | 3,000 | 172.92 |
| 2003-09-04 | 820 | 820 | 820 | 820 | 4,000 | 170.83 |
| 2003-09-03 | 820 | 834 | 820 | 834 | 6,000 | 173.75 |
| 2003-09-01 | 821 | 835 | 821 | 835 | 2,000 | 173.96 |
| 2003-08-29 | 837 | 837 | 837 | 837 | 1,000 | 174.38 |
| 2003-08-27 | 825 | 849 | 825 | 849 | 5,000 | 176.88 |
| 2003-08-26 | 820 | 820 | 820 | 820 | 13,000 | 170.83 |
| 2003-08-25 | 816 | 816 | 816 | 816 | 1,000 | 170 |
| 2003-08-21 | 803 | 819 | 801 | 819 | 5,000 | 170.63 |
| 2003-08-20 | 770 | 815 | 770 | 800 | 102,000 | 166.67 |
| 2003-08-12 | 761 | 761 | 760 | 760 | 2,000 | 158.33 |
| 2003-08-11 | 761 | 761 | 761 | 761 | 1,000 | 158.54 |
| 2003-08-08 | 770 | 775 | 770 | 775 | 2,000 | 161.46 |
| 2003-08-06 | 761 | 761 | 761 | 761 | 1,000 | 158.54 |
| 2003-08-05 | 771 | 771 | 770 | 771 | 9,000 | 160.63 |
| 2003-08-04 | 761 | 761 | 761 | 761 | 1,000 | 158.54 |
| 2003-08-01 | 770 | 800 | 770 | 800 | 16,000 | 166.67 |
| 2003-07-31 | 770 | 770 | 770 | 770 | 4,000 | 160.42 |
| 2003-07-30 | 759 | 770 | 759 | 770 | 8,000 | 160.42 |
| 2003-07-29 | 760 | 770 | 760 | 761 | 7,000 | 158.54 |
| 2003-07-28 | 755 | 755 | 755 | 755 | 2,000 | 157.29 |
| 2003-07-25 | 755 | 760 | 755 | 760 | 28,000 | 158.33 |
| 2003-07-24 | 761 | 761 | 755 | 760 | 7,000 | 158.33 |
| 2003-07-23 | 755 | 755 | 755 | 755 | 5,000 | 157.29 |
| 2003-07-22 | 750 | 751 | 750 | 751 | 9,000 | 156.46 |
| 2003-07-18 | 750 | 750 | 750 | 750 | 5,000 | 156.25 |
| 2003-07-17 | 750 | 750 | 750 | 750 | 17,000 | 156.25 |
| 2003-07-16 | 750 | 750 | 750 | 750 | 4,000 | 156.25 |
| 2003-07-15 | 750 | 750 | 750 | 750 | 8,000 | 156.25 |
| 2003-07-14 | 750 | 750 | 750 | 750 | 6,000 | 156.25 |
| 2003-07-11 | 750 | 755 | 750 | 755 | 3,000 | 157.29 |
| 2003-07-10 | 751 | 751 | 750 | 750 | 4,000 | 156.25 |
| 2003-07-09 | 750 | 770 | 750 | 750 | 16,000 | 156.25 |
| 2003-07-08 | 760 | 760 | 750 | 750 | 27,000 | 156.25 |
| 2003-07-07 | 765 | 765 | 750 | 750 | 26,000 | 156.25 |
| 2003-07-04 | 780 | 780 | 765 | 765 | 9,000 | 159.38 |
| 2003-07-03 | 780 | 780 | 770 | 780 | 8,000 | 162.50 |
| 2003-07-02 | 780 | 780 | 780 | 780 | 15,000 | 162.50 |
| 2003-07-01 | 770 | 780 | 770 | 780 | 13,000 | 162.50 |
| 2003-06-30 | 765 | 765 | 765 | 765 | 2,000 | 159.38 |
| 2003-06-27 | 740 | 750 | 730 | 750 | 29,000 | 156.25 |
| 2003-06-26 | 740 | 745 | 740 | 740 | 12,000 | 154.17 |
| 2003-06-25 | 765 | 765 | 745 | 745 | 24,000 | 155.21 |
| 2003-06-24 | 740 | 750 | 740 | 750 | 7,000 | 156.25 |
| 2003-06-23 | 736 | 740 | 736 | 740 | 2,000 | 154.17 |
| 2003-06-20 | 731 | 735 | 730 | 735 | 13,000 | 153.13 |
| 2003-06-19 | 719 | 725 | 719 | 725 | 30,000 | 151.04 |
| 2003-06-13 | 725 | 725 | 710 | 720 | 14,000 | 150 |
| 2003-06-12 | 725 | 725 | 725 | 725 | 1,000 | 151.04 |
| 2003-06-09 | 700 | 700 | 700 | 700 | 1,000 | 145.83 |
| 2003-06-05 | 700 | 700 | 700 | 700 | 1,000 | 145.83 |
| 2003-06-04 | 700 | 700 | 700 | 700 | 1,000 | 145.83 |
| 2003-06-03 | 700 | 700 | 700 | 700 | 3,000 | 145.83 |
| 2003-06-02 | 659 | 700 | 655 | 700 | 11,000 | 145.83 |
| 2003-05-30 | 729 | 729 | 655 | 655 | 8,000 | 136.46 |
| 2003-05-29 | 750 | 750 | 720 | 720 | 2,000 | 150 |
| 2003-05-28 | 760 | 760 | 760 | 760 | 2,000 | 158.33 |
| 2003-05-27 | 785 | 795 | 780 | 780 | 11,000 | 162.50 |
| 2003-05-26 | 790 | 790 | 790 | 790 | 14,000 | 164.58 |
| 2003-05-23 | 775 | 800 | 775 | 790 | 49,000 | 164.58 |
| 2003-05-22 | 775 | 790 | 770 | 790 | 60,000 | 164.58 |
| 2003-05-21 | 746 | 785 | 746 | 780 | 35,000 | 162.50 |
| 2003-05-20 | 730 | 770 | 730 | 750 | 27,000 | 156.25 |
| 2003-05-19 | 717 | 725 | 715 | 725 | 19,000 | 151.04 |
| 2003-05-16 | 700 | 703 | 700 | 703 | 18,000 | 146.46 |
| 2003-05-15 | 685 | 710 | 680 | 700 | 42,000 | 145.83 |
| 2003-05-14 | 682 | 695 | 660 | 660 | 38,000 | 137.50 |
| 2003-05-13 | 685 | 685 | 680 | 685 | 7,000 | 142.71 |
| 2003-05-12 | 665 | 670 | 660 | 670 | 17,000 | 139.58 |
| 2003-05-09 | 655 | 660 | 655 | 660 | 4,000 | 137.50 |
| 2003-05-08 | 660 | 660 | 660 | 660 | 2,000 | 137.50 |
| 2003-05-07 | 640 | 640 | 630 | 630 | 4,000 | 131.25 |
| 2003-05-06 | 620 | 625 | 620 | 625 | 3,000 | 130.21 |
| 2003-05-02 | 630 | 650 | 610 | 620 | 14,000 | 129.17 |
| 2003-05-01 | 630 | 630 | 610 | 610 | 12,000 | 127.08 |
| 2003-04-30 | 665 | 665 | 650 | 650 | 28,000 | 135.42 |
| 2003-04-28 | 665 | 665 | 665 | 665 | 2,000 | 138.54 |
| 2003-04-25 | 680 | 690 | 670 | 670 | 9,000 | 139.58 |
| 2003-04-24 | 700 | 710 | 670 | 670 | 15,000 | 139.58 |
| 2003-04-23 | 640 | 640 | 640 | 640 | 2,000 | 133.33 |
| 2003-04-22 | 650 | 650 | 650 | 650 | 1,000 | 135.42 |
| 2003-04-21 | 670 | 670 | 660 | 660 | 5,000 | 137.50 |
| 2003-04-18 | 640 | 660 | 640 | 650 | 9,000 | 135.42 |
| 2003-04-17 | 610 | 655 | 610 | 650 | 18,000 | 135.42 |
| 2003-04-16 | 620 | 620 | 620 | 620 | 8,000 | 129.17 |
| 2003-04-15 | 610 | 620 | 610 | 620 | 7,000 | 129.17 |
| 2003-04-14 | 620 | 625 | 620 | 620 | 13,000 | 129.17 |
| 2003-04-11 | 620 | 650 | 620 | 630 | 18,000 | 131.25 |
| 2003-04-10 | 630 | 630 | 630 | 630 | 1,000 | 131.25 |
| 2003-04-09 | 665 | 665 | 650 | 650 | 7,000 | 135.42 |
| 2003-04-08 | 670 | 670 | 670 | 670 | 1,000 | 139.58 |
| 2003-04-07 | 680 | 700 | 680 | 680 | 13,000 | 141.67 |
| 2003-04-04 | 700 | 700 | 700 | 700 | 2,000 | 145.83 |
| 2003-04-03 | 705 | 705 | 700 | 700 | 12,000 | 145.83 |
| 2003-04-02 | 695 | 695 | 695 | 695 | 2,000 | 144.79 |
| 2003-04-01 | 705 | 705 | 705 | 705 | 2,000 | 146.88 |
| 2003-03-31 | 760 | 760 | 710 | 710 | 13,000 | 147.92 |
| 2003-03-28 | 750 | 750 | 730 | 730 | 3,000 | 152.08 |
| 2003-03-27 | 770 | 770 | 770 | 770 | 2,000 | 160.42 |
| 2003-03-26 | 780 | 800 | 780 | 780 | 11,000 | 162.50 |
| 2003-03-25 | 770 | 810 | 770 | 780 | 14,000 | 162.50 |
| 2003-03-24 | 790 | 800 | 760 | 770 | 5,000 | 160.42 |
| 2003-03-20 | 750 | 750 | 740 | 750 | 5,000 | 156.25 |
| 2003-03-19 | 690 | 730 | 690 | 730 | 8,000 | 152.08 |
| 2003-03-18 | 700 | 720 | 700 | 720 | 4,000 | 150 |
| 2003-03-17 | 730 | 730 | 680 | 700 | 5,000 | 145.83 |
| 2003-03-14 | 650 | 650 | 640 | 650 | 18,000 | 135.42 |
| 2003-03-13 | 650 | 650 | 650 | 650 | 2,000 | 135.42 |
| 2003-03-12 | 640 | 640 | 640 | 640 | 1,000 | 133.33 |
| 2003-03-11 | 600 | 600 | 570 | 600 | 11,000 | 125 |
| 2003-03-10 | 575 | 580 | 570 | 580 | 3,000 | 120.83 |
| 2003-03-07 | 581 | 581 | 565 | 570 | 6,000 | 118.75 |
| 2003-03-06 | 610 | 610 | 580 | 581 | 8,000 | 121.04 |
| 2003-03-05 | 630 | 640 | 610 | 610 | 8,000 | 127.08 |
| 2003-03-04 | 635 | 635 | 635 | 635 | 2,000 | 132.29 |
| 2003-03-03 | 650 | 650 | 630 | 630 | 3,000 | 131.25 |
| 2003-02-28 | 658 | 658 | 658 | 658 | 1,000 | 137.08 |
| 2003-02-27 | 650 | 650 | 650 | 650 | 1,000 | 135.42 |
| 2003-02-26 | 675 | 675 | 670 | 675 | 5,000 | 140.63 |
| 2003-02-25 | 680 | 680 | 680 | 680 | 1,000 | 141.67 |
| 2003-02-24 | 665 | 665 | 665 | 665 | 1,000 | 138.54 |
| 2003-02-21 | 675 | 675 | 675 | 675 | 1,000 | 140.63 |
| 2003-02-20 | 670 | 689 | 670 | 687 | 23,000 | 143.13 |
| 2003-02-19 | 665 | 665 | 660 | 665 | 21,000 | 138.54 |
| 2003-02-18 | 658 | 661 | 658 | 661 | 2,000 | 137.71 |
| 2003-02-17 | 665 | 665 | 660 | 661 | 9,000 | 137.71 |
| 2003-02-14 | 650 | 655 | 650 | 650 | 78,000 | 135.42 |
| 2003-02-13 | 650 | 650 | 648 | 650 | 7,000 | 135.42 |
| 2003-02-12 | 650 | 650 | 650 | 650 | 2,000 | 135.42 |
| 2003-02-10 | 640 | 645 | 640 | 645 | 5,000 | 134.38 |
| 2003-02-07 | 640 | 640 | 640 | 640 | 1,000 | 133.33 |
| 2003-02-06 | 645 | 645 | 645 | 645 | 2,000 | 134.38 |
| 2003-02-05 | 660 | 660 | 660 | 660 | 1,000 | 137.50 |
| 2003-02-04 | 680 | 680 | 680 | 680 | 2,000 | 141.67 |
| 2003-02-03 | 690 | 690 | 680 | 680 | 11,000 | 141.67 |
| 2003-01-31 | 690 | 690 | 670 | 681 | 17,000 | 141.88 |
| 2003-01-30 | 658 | 658 | 658 | 658 | 1,000 | 137.08 |
| 2003-01-29 | 658 | 660 | 658 | 660 | 13,000 | 137.50 |
| 2003-01-28 | 655 | 657 | 653 | 657 | 13,000 | 136.88 |
| 2003-01-27 | 625 | 655 | 625 | 655 | 8,000 | 136.46 |
| 2003-01-24 | 616 | 620 | 616 | 620 | 7,000 | 129.17 |
| 2003-01-23 | 610 | 610 | 610 | 610 | 2,000 | 127.08 |
| 2003-01-22 | 600 | 600 | 600 | 600 | 6,000 | 125 |
| 2003-01-21 | 590 | 595 | 590 | 595 | 4,000 | 123.96 |
| 2003-01-20 | 580 | 590 | 580 | 590 | 9,000 | 122.92 |
| 2003-01-17 | 550 | 560 | 550 | 560 | 2,000 | 116.67 |
| 2003-01-16 | 575 | 575 | 570 | 570 | 3,000 | 118.75 |
| 2003-01-15 | 600 | 600 | 590 | 590 | 5,000 | 122.92 |
| 2003-01-14 | 605 | 605 | 605 | 605 | 1,000 | 126.04 |
| 2003-01-10 | 620 | 620 | 620 | 620 | 3,000 | 129.17 |
| 2003-01-09 | 630 | 630 | 630 | 630 | 1,000 | 131.25 |
| 2003-01-08 | 635 | 635 | 635 | 635 | 1,000 | 132.29 |
| 2003-01-07 | 645 | 645 | 640 | 640 | 2,000 | 133.33 |
| 2003-01-06 | 635 | 635 | 635 | 635 | 1,000 | 132.29 |
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
