4298 (株)プロトコーポレーション の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,900 | 210.42 |
| 2004-12-29 | 995 | 995 | 988 | 991 | 5,800 | 206.46 |
| 2004-12-28 | 989 | 990 | 989 | 989 | 4,100 | 206.04 |
| 2004-12-27 | 1,010 | 1,010 | 989 | 989 | 4,400 | 206.04 |
| 2004-12-24 | 987 | 998 | 985 | 988 | 6,500 | 205.83 |
| 2004-12-22 | 990 | 995 | 985 | 985 | 6,200 | 205.21 |
| 2004-12-21 | 991 | 999 | 990 | 991 | 4,700 | 206.46 |
| 2004-12-20 | 1,000 | 1,001 | 995 | 995 | 2,900 | 207.29 |
| 2004-12-17 | 983 | 999 | 983 | 999 | 600 | 208.13 |
| 2004-12-16 | 990 | 1,000 | 980 | 985 | 3,400 | 205.21 |
| 2004-12-15 | 995 | 995 | 985 | 985 | 2,200 | 205.21 |
| 2004-12-14 | 991 | 992 | 990 | 990 | 1,100 | 206.25 |
| 2004-12-13 | 991 | 1,020 | 990 | 990 | 1,900 | 206.25 |
| 2004-12-10 | 998 | 998 | 990 | 990 | 13,200 | 206.25 |
| 2004-12-09 | 994 | 999 | 994 | 997 | 1,700 | 207.71 |
| 2004-12-08 | 1,000 | 1,000 | 991 | 993 | 1,100 | 206.88 |
| 2004-12-07 | 1,000 | 1,000 | 985 | 1,000 | 2,800 | 208.33 |
| 2004-12-06 | 1,000 | 1,020 | 982 | 1,000 | 1,900 | 208.33 |
| 2004-12-03 | 1,040 | 1,040 | 1,000 | 1,020 | 3,700 | 212.50 |
| 2004-12-02 | 1,050 | 1,050 | 1,030 | 1,040 | 2,100 | 216.67 |
| 2004-12-01 | 1,050 | 1,050 | 1,020 | 1,020 | 5,700 | 212.50 |
| 2004-11-30 | 1,110 | 1,110 | 1,060 | 1,060 | 4,800 | 220.83 |
| 2004-11-29 | 1,120 | 1,130 | 1,090 | 1,090 | 17,300 | 227.08 |
| 2004-11-26 | 1,050 | 1,100 | 1,050 | 1,100 | 11,000 | 229.17 |
| 2004-11-25 | 1,040 | 1,040 | 1,000 | 1,030 | 5,300 | 214.58 |
| 2004-11-24 | 1,000 | 1,040 | 995 | 999 | 14,900 | 208.13 |
| 2004-11-22 | 1,010 | 1,010 | 987 | 990 | 6,400 | 206.25 |
| 2004-11-19 | 1,030 | 1,060 | 965 | 999 | 40,300 | 208.13 |
| 2004-11-18 | 1,060 | 1,090 | 1,030 | 1,030 | 21,500 | 214.58 |
| 2004-11-17 | 1,050 | 1,070 | 1,030 | 1,050 | 10,800 | 218.75 |
| 2004-11-16 | 1,080 | 1,100 | 1,030 | 1,050 | 29,400 | 218.75 |
| 2004-11-15 | 1,100 | 1,100 | 1,060 | 1,070 | 18,200 | 222.92 |
| 2004-11-12 | 1,140 | 1,150 | 1,070 | 1,080 | 9,700 | 225 |
| 2004-11-11 | 1,180 | 1,180 | 1,100 | 1,120 | 5,700 | 233.33 |
| 2004-11-10 | 1,210 | 1,210 | 1,160 | 1,160 | 4,000 | 241.67 |
| 2004-11-09 | 1,200 | 1,220 | 1,200 | 1,220 | 3,000 | 254.17 |
| 2004-11-08 | 1,340 | 1,340 | 1,300 | 1,300 | 2,100 | 270.83 |
| 2004-11-05 | 1,430 | 1,450 | 1,390 | 1,390 | 7,700 | 289.58 |
| 2004-11-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,600 | 302.08 |
| 2004-11-02 | 1,590 | 1,590 | 1,590 | 1,590 | 3,500 | 331.25 |
| 2004-11-01 | 1,420 | 1,420 | 1,420 | 1,420 | 1,200 | 295.83 |
| 2004-10-29 | 1,420 | 1,420 | 1,420 | 1,420 | 500 | 295.83 |
| 2004-10-28 | 1,400 | 1,420 | 1,400 | 1,420 | 500 | 295.83 |
| 2004-10-27 | 1,400 | 1,420 | 1,400 | 1,420 | 1,900 | 295.83 |
| 2004-10-26 | 1,420 | 1,420 | 1,420 | 1,420 | 200 | 295.83 |
| 2004-10-25 | 1,420 | 1,420 | 1,410 | 1,420 | 39,600 | 295.83 |
| 2004-10-22 | 1,380 | 1,430 | 1,380 | 1,420 | 1,300 | 295.83 |
| 2004-10-21 | 1,420 | 1,420 | 1,420 | 1,420 | 400 | 295.83 |
| 2004-10-20 | 1,440 | 1,440 | 1,420 | 1,420 | 1,500 | 295.83 |
| 2004-10-19 | 1,410 | 1,410 | 1,400 | 1,400 | 2,700 | 291.67 |
| 2004-10-18 | 1,410 | 1,410 | 1,410 | 1,410 | 4,200 | 293.75 |
| 2004-10-15 | 1,410 | 1,410 | 1,400 | 1,400 | 1,000 | 291.67 |
| 2004-10-14 | 1,410 | 1,410 | 1,410 | 1,410 | 300 | 293.75 |
| 2004-10-13 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 293.75 |
| 2004-10-12 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 293.75 |
| 2004-10-08 | 1,420 | 1,420 | 1,400 | 1,400 | 1,000 | 291.67 |
| 2004-10-07 | 1,400 | 1,420 | 1,400 | 1,420 | 1,100 | 295.83 |
| 2004-10-06 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 291.67 |
| 2004-10-05 | 1,410 | 1,420 | 1,400 | 1,400 | 1,300 | 291.67 |
| 2004-10-04 | 1,450 | 1,470 | 1,410 | 1,410 | 3,900 | 293.75 |
| 2004-10-01 | 1,340 | 1,370 | 1,330 | 1,330 | 34,400 | 277.08 |
| 2004-09-30 | 1,400 | 1,400 | 1,400 | 1,400 | 400 | 291.67 |
| 2004-09-29 | 1,400 | 1,400 | 1,400 | 1,400 | 2,600 | 291.67 |
| 2004-09-28 | 1,450 | 1,450 | 1,410 | 1,440 | 10,100 | 300 |
| 2004-09-27 | 1,500 | 1,500 | 1,450 | 1,450 | 2,100 | 302.08 |
| 2004-09-24 | 1,570 | 1,600 | 1,510 | 1,520 | 2,800 | 316.67 |
| 2004-09-21 | 1,630 | 1,630 | 1,550 | 1,550 | 1,400 | 322.92 |
| 2004-09-17 | 1,520 | 1,540 | 1,520 | 1,540 | 5,300 | 320.83 |
| 2004-09-16 | 1,550 | 1,570 | 1,520 | 1,520 | 26,800 | 316.67 |
| 2004-09-15 | 1,620 | 1,620 | 1,550 | 1,620 | 14,000 | 337.50 |
| 2004-09-14 | 1,690 | 1,690 | 1,600 | 1,620 | 11,800 | 337.50 |
| 2004-09-13 | 1,690 | 1,700 | 1,690 | 1,700 | 500 | 354.17 |
| 2004-09-10 | 1,710 | 1,710 | 1,700 | 1,700 | 1,200 | 354.17 |
| 2004-09-09 | 1,660 | 1,710 | 1,650 | 1,700 | 3,200 | 354.17 |
| 2004-09-08 | 1,780 | 1,790 | 1,660 | 1,660 | 4,900 | 345.83 |
| 2004-09-07 | 1,690 | 1,850 | 1,690 | 1,780 | 4,300 | 370.83 |
| 2004-09-06 | 1,770 | 1,770 | 1,670 | 1,670 | 1,200 | 347.92 |
| 2004-09-03 | 1,790 | 1,800 | 1,790 | 1,790 | 1,100 | 372.92 |
| 2004-09-02 | 1,750 | 1,800 | 1,700 | 1,800 | 17,800 | 375 |
| 2004-09-01 | 1,700 | 1,830 | 1,700 | 1,800 | 13,000 | 375 |
| 2004-08-31 | 1,680 | 1,700 | 1,680 | 1,680 | 500 | 350 |
| 2004-08-30 | 1,670 | 1,670 | 1,670 | 1,670 | 300 | 347.92 |
| 2004-08-27 | 1,630 | 1,680 | 1,630 | 1,680 | 4,900 | 350 |
| 2004-08-26 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 339.58 |
| 2004-08-25 | 1,590 | 1,650 | 1,590 | 1,630 | 4,000 | 339.58 |
| 2004-08-24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,800 | 316.67 |
| 2004-08-23 | 1,570 | 1,570 | 1,550 | 1,570 | 4,600 | 327.08 |
| 2004-08-20 | 1,600 | 1,600 | 1,570 | 1,570 | 1,300 | 327.08 |
| 2004-08-19 | 1,580 | 1,580 | 1,580 | 1,580 | 700 | 329.17 |
| 2004-08-18 | 1,570 | 1,600 | 1,510 | 1,590 | 2,800 | 331.25 |
| 2004-08-17 | 1,570 | 1,570 | 1,560 | 1,570 | 500 | 327.08 |
| 2004-08-16 | 1,600 | 1,600 | 1,580 | 1,600 | 2,300 | 333.33 |
| 2004-08-13 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 333.33 |
| 2004-08-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 333.33 |
| 2004-08-11 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 333.33 |
| 2004-08-10 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 333.33 |
| 2004-08-09 | 1,500 | 1,590 | 1,500 | 1,580 | 500 | 329.17 |
| 2004-08-06 | 1,600 | 1,600 | 1,580 | 1,580 | 8,800 | 329.17 |
| 2004-08-05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,300 | 333.33 |
| 2004-08-03 | 1,580 | 1,580 | 1,550 | 1,550 | 1,300 | 322.92 |
| 2004-08-02 | 1,590 | 1,590 | 1,570 | 1,580 | 1,100 | 329.17 |
| 2004-07-30 | 1,640 | 1,640 | 1,580 | 1,600 | 4,700 | 333.33 |
| 2004-07-29 | 1,600 | 1,600 | 1,590 | 1,590 | 2,800 | 331.25 |
| 2004-07-28 | 1,600 | 1,600 | 1,590 | 1,590 | 2,400 | 331.25 |
| 2004-07-27 | 1,620 | 1,620 | 1,600 | 1,600 | 3,500 | 333.33 |
| 2004-07-26 | 1,690 | 1,690 | 1,620 | 1,620 | 200 | 337.50 |
| 2004-07-22 | 1,590 | 1,600 | 1,590 | 1,590 | 3,500 | 331.25 |
| 2004-07-21 | 1,570 | 1,570 | 1,570 | 1,570 | 1,600 | 327.08 |
| 2004-07-20 | 1,660 | 1,660 | 1,570 | 1,570 | 3,600 | 327.08 |
| 2004-07-16 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 327.08 |
| 2004-07-15 | 1,600 | 1,600 | 1,570 | 1,570 | 2,800 | 327.08 |
| 2004-07-14 | 1,600 | 1,620 | 1,590 | 1,590 | 12,000 | 331.25 |
| 2004-07-13 | 1,600 | 1,630 | 1,600 | 1,620 | 3,600 | 337.50 |
| 2004-07-12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 343.75 |
| 2004-07-09 | 1,700 | 1,700 | 1,640 | 1,680 | 400 | 350 |
| 2004-07-08 | 1,590 | 1,600 | 1,590 | 1,600 | 1,100 | 333.33 |
| 2004-07-07 | 1,570 | 1,570 | 1,570 | 1,570 | 700 | 327.08 |
| 2004-07-06 | 1,610 | 1,610 | 1,580 | 1,580 | 4,500 | 329.17 |
| 2004-07-05 | 1,610 | 1,620 | 1,610 | 1,610 | 5,500 | 335.42 |
| 2004-07-02 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 333.33 |
| 2004-07-01 | 1,570 | 1,680 | 1,510 | 1,510 | 22,900 | 314.58 |
| 2004-06-30 | 1,600 | 1,600 | 1,570 | 1,570 | 1,500 | 327.08 |
| 2004-06-29 | 1,510 | 1,510 | 1,500 | 1,510 | 1,000 | 314.58 |
| 2004-06-28 | 1,510 | 1,510 | 1,460 | 1,510 | 2,000 | 314.58 |
| 2004-06-25 | 1,510 | 1,510 | 1,510 | 1,510 | 600 | 314.58 |
| 2004-06-24 | 1,500 | 1,520 | 1,500 | 1,520 | 1,500 | 316.67 |
| 2004-06-23 | 1,520 | 1,550 | 1,520 | 1,550 | 300 | 322.92 |
| 2004-06-22 | 1,550 | 1,550 | 1,510 | 1,510 | 400 | 314.58 |
| 2004-06-21 | 1,640 | 1,640 | 1,550 | 1,550 | 2,000 | 322.92 |
| 2004-06-18 | 1,560 | 1,560 | 1,500 | 1,550 | 1,400 | 322.92 |
| 2004-06-16 | 1,590 | 1,590 | 1,500 | 1,560 | 1,500 | 325 |
| 2004-06-15 | 1,600 | 1,600 | 1,550 | 1,550 | 600 | 322.92 |
| 2004-06-11 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 312.50 |
| 2004-06-07 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 312.50 |
| 2004-06-04 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 322.92 |
| 2004-06-03 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 333.33 |
| 2004-06-01 | 1,500 | 1,560 | 1,500 | 1,560 | 2,200 | 325 |
| 2004-05-31 | 1,620 | 1,620 | 1,600 | 1,610 | 5,000 | 335.42 |
| 2004-05-28 | 1,600 | 1,610 | 1,600 | 1,610 | 4,000 | 335.42 |
| 2004-05-27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 333.33 |
| 2004-05-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 333.33 |
| 2004-05-25 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 333.33 |
| 2004-05-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 333.33 |
| 2004-05-21 | 1,660 | 1,660 | 1,570 | 1,650 | 5,000 | 343.75 |
| 2004-05-20 | 1,630 | 1,650 | 1,620 | 1,650 | 9,000 | 343.75 |
| 2004-05-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 333.33 |
| 2004-05-18 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 333.33 |
| 2004-05-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 333.33 |
| 2004-05-14 | 1,750 | 1,750 | 1,750 | 1,750 | 13,000 | 364.58 |
| 2004-05-13 | 1,740 | 1,760 | 1,700 | 1,750 | 29,000 | 364.58 |
| 2004-05-12 | 1,740 | 1,750 | 1,740 | 1,750 | 10,000 | 364.58 |
| 2004-05-11 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 343.75 |
| 2004-05-10 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 343.75 |
| 2004-04-28 | 1,700 | 1,700 | 1,650 | 1,650 | 7,000 | 343.75 |
| 2004-04-27 | 1,720 | 1,720 | 1,700 | 1,700 | 5,000 | 354.17 |
| 2004-04-23 | 1,700 | 1,800 | 1,700 | 1,800 | 7,000 | 375 |
| 2004-04-22 | 1,700 | 1,700 | 1,690 | 1,690 | 6,000 | 352.08 |
| 2004-04-21 | 1,710 | 1,710 | 1,680 | 1,700 | 9,000 | 354.17 |
| 2004-04-20 | 1,800 | 1,800 | 1,750 | 1,750 | 9,000 | 364.58 |
| 2004-04-19 | 1,750 | 1,800 | 1,750 | 1,800 | 16,000 | 375 |
| 2004-04-16 | 1,800 | 1,820 | 1,800 | 1,820 | 15,000 | 379.17 |
| 2004-04-15 | 1,800 | 1,800 | 1,750 | 1,750 | 9,000 | 364.58 |
| 2004-04-14 | 1,800 | 1,800 | 1,800 | 1,800 | 15,000 | 375 |
| 2004-04-13 | 1,790 | 1,790 | 1,750 | 1,750 | 14,000 | 364.58 |
| 2004-04-12 | 1,650 | 1,800 | 1,650 | 1,800 | 44,000 | 375 |
| 2004-04-09 | 1,440 | 1,600 | 1,420 | 1,600 | 26,000 | 333.33 |
| 2004-04-08 | 1,360 | 1,480 | 1,360 | 1,480 | 32,000 | 308.33 |
| 2004-04-07 | 1,340 | 1,350 | 1,310 | 1,350 | 30,000 | 281.25 |
| 2004-04-06 | 1,290 | 1,320 | 1,290 | 1,320 | 6,000 | 275 |
| 2004-04-05 | 1,250 | 1,280 | 1,250 | 1,280 | 17,000 | 266.67 |
| 2004-04-01 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 258.33 |
| 2004-03-31 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 258.33 |
| 2004-03-26 | 1,230 | 1,230 | 1,220 | 1,220 | 5,000 | 254.17 |
| 2004-03-25 | 1,200 | 1,220 | 1,200 | 1,220 | 8,000 | 254.17 |
| 2004-03-24 | 1,140 | 1,210 | 1,140 | 1,210 | 9,000 | 252.08 |
| 2004-03-23 | 1,140 | 1,150 | 1,120 | 1,120 | 16,000 | 233.33 |
| 2004-03-22 | 1,210 | 1,210 | 1,090 | 1,140 | 16,000 | 237.50 |
| 2004-03-18 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 245.83 |
| 2004-03-17 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 245.83 |
| 2004-03-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 250 |
| 2004-03-11 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 | 243.75 |
| 2004-03-10 | 1,200 | 1,230 | 1,190 | 1,190 | 4,000 | 247.92 |
| 2004-03-05 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 250 |
| 2004-03-04 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 250 |
| 2004-03-03 | 1,200 | 1,200 | 1,180 | 1,180 | 4,000 | 245.83 |
| 2004-03-02 | 1,200 | 1,200 | 1,130 | 1,200 | 10,000 | 250 |
| 2004-03-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 250 |
| 2004-02-27 | 1,250 | 1,250 | 1,230 | 1,250 | 16,000 | 260.42 |
| 2004-02-25 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 258.33 |
| 2004-02-24 | 1,200 | 1,250 | 1,200 | 1,250 | 3,000 | 260.42 |
| 2004-02-23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 264.58 |
| 2004-02-20 | 1,180 | 1,280 | 1,180 | 1,280 | 5,000 | 266.67 |
| 2004-02-19 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 270.83 |
| 2004-02-18 | 1,280 | 1,300 | 1,280 | 1,300 | 13,000 | 270.83 |
| 2004-02-17 | 1,250 | 1,280 | 1,250 | 1,280 | 3,000 | 266.67 |
| 2004-02-16 | 1,230 | 1,250 | 1,230 | 1,230 | 15,000 | 256.25 |
| 2004-02-13 | 1,230 | 1,230 | 1,230 | 1,230 | 10,000 | 256.25 |
| 2004-02-12 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 256.25 |
| 2004-02-10 | 1,210 | 1,210 | 1,200 | 1,200 | 10,000 | 250 |
| 2004-02-09 | 1,210 | 1,210 | 1,200 | 1,210 | 14,000 | 252.08 |
| 2004-02-06 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 256.25 |
| 2004-02-05 | 1,230 | 1,230 | 1,210 | 1,230 | 7,000 | 256.25 |
| 2004-02-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 250 |
| 2004-02-03 | 1,180 | 1,200 | 1,180 | 1,200 | 3,000 | 250 |
| 2004-01-30 | 1,170 | 1,170 | 1,170 | 1,170 | 5,000 | 243.75 |
| 2004-01-29 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 241.67 |
| 2004-01-26 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 260.42 |
| 2004-01-22 | 1,250 | 1,260 | 1,250 | 1,260 | 3,000 | 262.50 |
| 2004-01-21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 260.42 |
| 2004-01-20 | 1,220 | 1,250 | 1,220 | 1,250 | 5,000 | 260.42 |
| 2004-01-19 | 1,210 | 1,220 | 1,210 | 1,220 | 4,000 | 254.17 |
| 2004-01-16 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 250 |
| 2004-01-14 | 1,200 | 1,230 | 1,200 | 1,230 | 5,000 | 256.25 |
| 2004-01-13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 250 |
| 2004-01-08 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 243.75 |
| 2004-01-07 | 1,060 | 1,140 | 1,060 | 1,140 | 9,000 | 237.50 |
| 2004-01-06 | 1,050 | 1,060 | 1,050 | 1,060 | 4,000 | 220.83 |
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
