4298 (株)プロトコーポレーションの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	3,250	3,250	3,120	3,240	7,700	810
2007-12-27	3,080	3,190	3,080	3,190	14,100	797.50
2007-12-26	3,040	3,060	3,030	3,050	3,100	762.50
2007-12-25	3,050	3,070	3,000	3,030	3,800	757.50
2007-12-21	3,030	3,030	3,000	3,030	7,900	757.50
2007-12-20	3,030	3,030	3,000	3,030	6,100	757.50
2007-12-19	3,000	3,010	2,990	2,995	13,300	748.75
2007-12-18	3,050	3,050	2,995	3,020	48,600	755
2007-12-17	3,050	3,050	3,000	3,000	7,200	750
2007-12-14	3,000	3,060	3,000	3,040	24,100	760
2007-12-13	3,070	3,070	3,000	3,000	2,600	750
2007-12-12	3,000	3,080	3,000	3,080	4,500	770
2007-12-11	3,020	3,070	3,020	3,070	8,600	767.50
2007-12-10	3,040	3,040	3,020	3,020	5,300	755
2007-12-07	3,090	3,090	2,995	3,010	22,700	752.50
2007-12-06	2,950	3,080	2,925	3,000	29,800	750
2007-12-05	2,800	2,935	2,800	2,885	17,200	721.25
2007-12-04	2,720	2,820	2,670	2,810	8,600	702.50
2007-12-03	2,750	2,775	2,680	2,680	4,400	670
2007-11-30	2,795	2,795	2,760	2,780	4,400	695
2007-11-29	2,810	2,810	2,710	2,730	4,300	682.50
2007-11-28	2,795	2,795	2,710	2,730	4,700	682.50
2007-11-27	2,705	2,720	2,700	2,720	4,500	680
2007-11-26	2,655	2,660	2,630	2,650	8,700	662.50
2007-11-22	2,720	2,720	2,655	2,655	2,200	663.75
2007-11-21	2,795	2,795	2,745	2,770	4,900	692.50
2007-11-20	2,690	2,740	2,670	2,705	8,500	676.25
2007-11-19	2,730	2,750	2,700	2,730	6,800	682.50
2007-11-16	2,520	2,600	2,510	2,600	2,200	650
2007-11-15	2,630	2,660	2,540	2,540	10,300	635
2007-11-14	2,700	2,700	2,605	2,630	16,100	657.50
2007-11-13	2,700	2,700	2,590	2,605	17,800	651.25
2007-11-12	2,675	2,675	2,600	2,620	24,500	655
2007-11-09	2,700	2,700	2,650	2,680	17,100	670
2007-11-08	2,685	2,710	2,670	2,690	25,500	672.50
2007-11-07	2,740	2,760	2,650	2,690	13,000	672.50
2007-11-06	2,750	2,850	2,750	2,820	4,000	705
2007-11-05	2,905	2,920	2,750	2,760	5,400	690
2007-11-02	2,950	2,950	2,900	2,925	6,200	731.25
2007-11-01	2,800	2,900	2,800	2,870	9,000	717.50
2007-10-31	2,785	2,800	2,740	2,800	7,700	700
2007-10-30	2,865	2,865	2,650	2,745	13,200	686.25
2007-10-29	2,750	2,890	2,735	2,890	7,100	722.50
2007-10-26	2,730	2,750	2,730	2,750	4,800	687.50
2007-10-25	2,760	2,760	2,710	2,730	23,800	682.50
2007-10-24	2,720	2,760	2,720	2,740	29,500	685
2007-10-23	2,625	2,750	2,625	2,745	30,300	686.25
2007-10-22	2,610	2,620	2,600	2,610	19,700	652.50
2007-10-19	2,630	2,630	2,625	2,625	6,600	656.25
2007-10-18	2,630	2,630	2,625	2,630	10,200	657.50
2007-10-17	2,625	2,630	2,620	2,625	20,100	656.25
2007-10-16	2,625	2,630	2,625	2,625	4,900	656.25
2007-10-15	2,635	2,680	2,605	2,625	6,500	656.25
2007-10-12	2,645	2,670	2,645	2,660	2,500	665
2007-10-11	2,655	2,660	2,640	2,650	11,600	662.50
2007-10-10	2,620	2,650	2,620	2,650	12,300	662.50
2007-10-09	2,600	2,610	2,595	2,600	4,100	650
2007-10-05	2,600	2,605	2,565	2,580	13,700	645
2007-10-04	2,600	2,625	2,590	2,600	6,000	650
2007-10-03	2,665	2,665	2,600	2,650	6,700	662.50
2007-10-02	2,645	2,680	2,635	2,670	8,600	667.50
2007-10-01	2,570	2,630	2,565	2,630	5,500	657.50
2007-09-28	2,550	2,550	2,520	2,550	4,200	637.50
2007-09-27	2,460	2,550	2,450	2,510	18,500	627.50
2007-09-26	2,435	2,460	2,410	2,460	6,900	615
2007-09-25	2,430	2,480	2,405	2,440	3,000	610
2007-09-21	2,500	2,515	2,440	2,495	15,600	623.75
2007-09-20	2,450	2,455	2,410	2,455	11,400	613.75
2007-09-19	2,500	2,500	2,405	2,440	28,700	610
2007-09-18	2,210	2,260	2,210	2,260	11,600	565
2007-09-14	2,230	2,250	2,195	2,195	13,800	548.75
2007-09-13	2,140	2,260	2,055	2,160	39,600	540
2007-09-12	2,220	2,220	2,180	2,180	4,900	545
2007-09-11	2,230	2,230	2,190	2,205	23,200	551.25
2007-09-10	2,340	2,340	2,210	2,270	20,000	567.50
2007-09-07	2,390	2,390	2,350	2,380	25,300	595
2007-09-06	2,260	2,390	2,255	2,385	34,900	596.25
2007-09-05	2,260	2,350	2,250	2,300	15,100	575
2007-09-04	2,150	2,235	2,140	2,235	23,200	558.75
2007-09-03	2,285	2,295	2,175	2,190	24,100	547.50
2007-08-31	2,295	2,325	2,205	2,285	27,400	571.25
2007-08-30	2,300	2,360	2,255	2,255	37,700	563.75
2007-08-29	2,280	2,400	2,280	2,330	7,400	582.50
2007-08-28	2,360	2,390	2,300	2,300	28,100	575
2007-08-27	2,305	2,375	2,305	2,360	14,300	590
2007-08-24	2,315	2,375	2,300	2,320	28,200	580
2007-08-23	2,350	2,420	2,300	2,315	36,200	578.75
2007-08-22	2,445	2,445	2,370	2,370	19,000	592.50
2007-08-21	2,390	2,490	2,390	2,465	4,000	616.25
2007-08-20	2,540	2,585	2,400	2,410	22,300	602.50
2007-08-17	2,530	2,530	2,490	2,495	16,400	623.75
2007-08-16	2,510	2,550	2,485	2,510	19,700	627.50
2007-08-15	2,600	2,600	2,520	2,520	19,900	630
2007-08-14	2,650	2,655	2,600	2,635	5,100	658.75
2007-08-13	2,580	2,655	2,580	2,655	6,400	663.75
2007-08-10	2,650	2,660	2,555	2,620	21,200	655
2007-08-09	2,650	2,690	2,600	2,665	33,400	666.25
2007-08-08	2,680	2,690	2,610	2,650	17,900	662.50
2007-08-07	2,610	2,685	2,610	2,660	31,900	665
2007-08-06	2,600	2,605	2,585	2,605	4,400	651.25
2007-08-03	2,580	2,605	2,580	2,605	10,600	651.25
2007-08-02	2,550	2,580	2,540	2,540	6,800	635
2007-08-01	2,535	2,550	2,500	2,500	5,700	625
2007-07-31	2,450	2,620	2,450	2,560	31,500	640
2007-07-30	2,400	2,440	2,385	2,425	8,300	606.25
2007-07-27	2,370	2,390	2,330	2,360	14,000	590
2007-07-26	2,410	2,410	2,350	2,410	23,400	602.50
2007-07-25	2,395	2,410	2,370	2,410	12,100	602.50
2007-07-24	2,230	2,325	2,230	2,325	36,300	581.25
2007-07-23	2,280	2,290	2,220	2,235	4,200	558.75
2007-07-20	2,310	2,335	2,300	2,300	9,600	575
2007-07-19	2,300	2,300	2,295	2,300	10,000	575
2007-07-18	2,320	2,320	2,280	2,300	13,200	575
2007-07-17	2,405	2,405	2,340	2,350	9,400	587.50
2007-07-13	2,440	2,440	2,400	2,405	2,600	601.25
2007-07-12	2,390	2,465	2,390	2,445	11,400	611.25
2007-07-11	2,355	2,400	2,355	2,390	9,400	597.50
2007-07-10	2,410	2,440	2,405	2,430	7,800	607.50
2007-07-09	2,485	2,485	2,435	2,440	8,500	610
2007-07-06	2,515	2,515	2,500	2,500	1,300	625
2007-07-05	2,515	2,520	2,515	2,520	5,200	630
2007-07-04	2,535	2,545	2,500	2,520	3,200	630
2007-07-03	2,540	2,545	2,530	2,540	5,400	635
2007-07-02	2,490	2,535	2,490	2,535	5,600	633.75
2007-06-29	2,525	2,525	2,465	2,510	5,600	627.50
2007-06-28	2,550	2,550	2,500	2,515	2,800	628.75
2007-06-27	2,505	2,550	2,505	2,520	5,400	630
2007-06-26	2,535	2,550	2,510	2,545	18,400	636.25
2007-06-25	2,545	2,545	2,510	2,510	6,400	627.50
2007-06-22	2,525	2,530	2,490	2,525	4,000	631.25
2007-06-21	2,480	2,515	2,480	2,485	9,100	621.25
2007-06-20	2,480	2,485	2,470	2,480	4,700	620
2007-06-19	2,470	2,475	2,455	2,460	5,700	615
2007-06-18	2,475	2,480	2,470	2,470	3,000	617.50
2007-06-15	2,450	2,450	2,440	2,450	4,400	612.50
2007-06-14	2,450	2,455	2,445	2,450	8,500	612.50
2007-06-13	2,450	2,455	2,445	2,450	7,400	612.50
2007-06-12	2,450	2,495	2,450	2,450	9,800	612.50
2007-06-11	2,505	2,535	2,490	2,510	18,200	627.50
2007-06-08	2,555	2,560	2,530	2,550	4,100	637.50
2007-06-07	2,585	2,590	2,585	2,585	2,600	646.25
2007-06-06	2,590	2,600	2,580	2,590	6,200	647.50
2007-06-05	2,535	2,580	2,520	2,570	4,000	642.50
2007-06-04	2,520	2,540	2,515	2,535	3,800	633.75
2007-06-01	2,620	2,620	2,510	2,540	9,500	635
2007-05-31	2,630	2,630	2,520	2,590	32,600	647.50
2007-05-30	2,510	2,645	2,510	2,585	49,600	646.25
2007-05-29	2,500	2,500	2,470	2,495	14,300	623.75
2007-05-28	2,500	2,500	2,450	2,455	13,800	613.75
2007-05-25	2,450	2,465	2,425	2,455	18,000	613.75
2007-05-24	2,500	2,500	2,400	2,425	22,900	606.25
2007-05-23	2,540	2,550	2,455	2,480	16,100	620
2007-05-22	2,530	2,560	2,500	2,510	22,200	627.50
2007-05-21	2,450	2,550	2,445	2,485	38,400	621.25
2007-05-18	2,340	2,585	2,300	2,400	71,900	600
2007-05-17	2,280	2,360	2,280	2,320	24,400	580
2007-05-16	2,190	2,260	2,180	2,250	23,300	562.50
2007-05-15	2,140	2,180	2,140	2,145	18,900	536.25
2007-05-14	2,180	2,250	2,115	2,135	30,600	533.75
2007-05-11	2,100	2,250	2,095	2,250	29,400	562.50
2007-05-10	2,140	2,140	2,080	2,110	16,600	527.50
2007-05-09	2,225	2,225	2,100	2,140	13,300	535
2007-05-08	2,215	2,225	2,195	2,195	44,700	548.75
2007-05-07	2,165	2,230	2,165	2,210	17,600	552.50
2007-05-02	2,125	2,160	2,110	2,160	6,200	540
2007-05-01	2,130	2,135	2,100	2,130	8,800	532.50
2007-04-27	2,110	2,110	2,075	2,090	6,400	522.50
2007-04-26	2,150	2,170	2,065	2,100	14,300	525
2007-04-25	2,100	2,130	2,075	2,115	31,100	528.75
2007-04-24	2,100	2,150	2,060	2,130	32,700	532.50
2007-04-23	2,075	2,120	2,075	2,105	12,800	526.25
2007-04-20	2,090	2,090	2,025	2,045	10,900	511.25
2007-04-19	2,000	2,035	1,998	2,035	11,900	508.75
2007-04-18	2,030	2,050	1,995	1,995	8,600	498.75
2007-04-17	2,110	2,110	2,000	2,060	30,200	515
2007-04-16	2,200	2,200	2,125	2,150	12,100	537.50
2007-04-13	2,205	2,210	2,200	2,205	5,300	551.25
2007-04-12	2,180	2,215	2,175	2,210	5,800	552.50
2007-04-11	2,210	2,235	2,190	2,220	12,000	555
2007-04-10	2,225	2,255	2,225	2,240	4,900	560
2007-04-09	2,260	2,270	2,220	2,220	9,500	555
2007-04-06	2,280	2,290	2,245	2,280	12,000	570
2007-04-05	2,280	2,280	2,270	2,280	3,700	570
2007-04-04	2,300	2,310	2,280	2,300	4,900	575
2007-04-03	2,330	2,330	2,290	2,295	6,500	573.75
2007-04-02	2,300	2,300	2,280	2,300	5,400	575
2007-03-30	2,290	2,325	2,290	2,300	9,100	575
2007-03-29	2,210	2,260	2,180	2,260	19,200	565
2007-03-28	2,245	2,245	2,215	2,240	5,000	560
2007-03-27	2,260	2,270	2,260	2,270	4,400	567.50
2007-03-26	2,270	2,280	2,270	2,275	7,200	568.75
2007-03-23	2,300	2,300	2,275	2,285	7,800	571.25
2007-03-22	2,315	2,330	2,300	2,300	7,700	575
2007-03-20	2,300	2,315	2,265	2,315	11,200	578.75
2007-03-19	2,300	2,330	2,280	2,295	12,600	573.75
2007-03-16	2,345	2,345	2,300	2,305	9,100	576.25
2007-03-15	2,315	2,365	2,315	2,350	6,500	587.50
2007-03-14	2,300	2,320	2,295	2,300	13,100	575
2007-03-13	2,360	2,385	2,330	2,330	7,300	582.50
2007-03-12	2,340	2,390	2,335	2,380	8,700	595
2007-03-09	2,325	2,350	2,300	2,300	7,200	575
2007-03-08	2,265	2,325	2,265	2,315	10,600	578.75
2007-03-07	2,295	2,340	2,295	2,305	17,700	576.25
2007-03-06	2,140	2,230	2,130	2,210	37,700	552.50
2007-03-05	2,265	2,285	2,100	2,100	39,900	525
2007-03-02	2,205	2,285	2,200	2,280	10,700	570
2007-03-01	2,330	2,335	2,240	2,270	18,700	567.50
2007-02-28	2,100	2,315	2,100	2,280	32,600	570
2007-02-27	2,380	2,380	2,340	2,365	10,200	591.25
2007-02-26	2,380	2,425	2,330	2,375	42,500	593.75
2007-02-23	2,330	2,335	2,285	2,300	6,700	575
2007-02-22	2,395	2,395	2,350	2,350	28,900	587.50
2007-02-21	2,395	2,395	2,340	2,395	10,300	598.75
2007-02-20	2,365	2,395	2,350	2,395	14,100	598.75
2007-02-19	2,300	2,380	2,295	2,375	29,900	593.75
2007-02-16	2,285	2,290	2,240	2,265	9,500	566.25
2007-02-15	2,295	2,295	2,185	2,270	14,700	567.50
2007-02-14	2,300	2,305	2,255	2,270	15,300	567.50
2007-02-13	2,225	2,295	2,200	2,295	18,600	573.75
2007-02-09	2,245	2,245	2,100	2,180	22,300	545
2007-02-08	2,310	2,360	2,210	2,280	33,800	570
2007-02-07	2,230	2,570	2,200	2,390	98,200	597.50
2007-02-06	2,120	2,340	2,120	2,250	47,500	562.50
2007-02-05	2,100	2,150	2,100	2,140	20,100	535
2007-02-02	2,100	2,125	2,090	2,100	47,000	525
2007-02-01	2,030	2,160	2,020	2,120	82,600	530
2007-01-31	1,970	2,015	1,955	2,000	35,900	500
2007-01-30	1,905	1,970	1,901	1,948	31,600	487
2007-01-29	1,900	1,900	1,882	1,893	9,400	473.25
2007-01-26	1,863	1,890	1,863	1,890	7,400	472.50
2007-01-25	1,910	1,914	1,862	1,873	24,500	468.25
2007-01-24	1,918	1,940	1,880	1,910	57,400	477.50
2007-01-23	1,800	1,900	1,799	1,858	199,700	464.50
2007-01-22	1,742	1,763	1,740	1,741	48,600	435.25
2007-01-19	1,719	1,719	1,705	1,712	18,500	428
2007-01-18	1,690	1,694	1,678	1,694	13,200	423.50
2007-01-17	1,688	1,695	1,678	1,695	18,500	423.75
2007-01-16	1,692	1,698	1,680	1,698	6,000	424.50
2007-01-15	1,728	1,728	1,680	1,693	16,700	423.25
2007-01-12	1,697	1,720	1,669	1,719	11,600	429.75
2007-01-11	1,719	1,731	1,704	1,704	5,400	426
2007-01-10	1,731	1,732	1,681	1,690	10,700	422.50
2007-01-09	1,740	1,741	1,732	1,732	11,500	433
2007-01-05	1,765	1,765	1,730	1,743	14,000	435.75
2007-01-04	1,750	1,769	1,750	1,764	9,500	441

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

4298 (株)プロトコーポレーション の時系列データ [2007年度]

4298 (株)プロトコーポレーションの時系列データ [2007年度]