4298 (株)プロトコーポレーションの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,420	2,430	2,400	2,405	6,600	601.25
2009-12-29	2,395	2,410	2,395	2,410	25,400	602.50
2009-12-28	2,420	2,420	2,385	2,390	6,300	597.50
2009-12-25	2,400	2,425	2,385	2,415	3,400	603.75
2009-12-24	2,435	2,440	2,390	2,400	10,200	600
2009-12-22	2,420	2,435	2,420	2,435	6,100	608.75
2009-12-21	2,460	2,460	2,415	2,415	13,100	603.75
2009-12-18	2,450	2,455	2,440	2,450	7,000	612.50
2009-12-17	2,490	2,490	2,465	2,470	4,600	617.50
2009-12-16	2,475	2,475	2,475	2,475	2,400	618.75
2009-12-15	2,450	2,490	2,450	2,475	2,600	618.75
2009-12-14	2,455	2,455	2,425	2,450	13,300	612.50
2009-12-11	2,440	2,445	2,425	2,445	6,200	611.25
2009-12-10	2,555	2,555	2,415	2,445	12,000	611.25
2009-12-09	2,530	2,530	2,520	2,520	1,400	630
2009-12-08	2,545	2,545	2,520	2,530	1,700	632.50
2009-12-07	2,565	2,565	2,550	2,555	3,000	638.75
2009-12-04	2,570	2,570	2,545	2,545	11,100	636.25
2009-12-03	2,535	2,550	2,530	2,545	13,700	636.25
2009-12-02	2,530	2,570	2,515	2,535	16,800	633.75
2009-12-01	2,590	2,590	2,430	2,530	8,000	632.50
2009-11-30	2,510	2,530	2,400	2,530	11,900	632.50
2009-11-27	2,525	2,525	2,450	2,470	4,600	617.50
2009-11-26	2,380	2,560	2,350	2,530	8,300	632.50
2009-11-25	2,340	2,350	2,315	2,350	30,400	587.50
2009-11-24	2,415	2,420	2,295	2,350	53,400	587.50
2009-11-20	2,410	2,425	2,380	2,415	14,400	603.75
2009-11-19	2,430	2,450	2,405	2,415	4,300	603.75
2009-11-18	2,405	2,465	2,370	2,405	18,100	601.25
2009-11-17	2,500	2,545	2,310	2,370	24,800	592.50
2009-11-16	2,650	2,670	2,480	2,480	28,600	620
2009-11-13	2,635	2,690	2,635	2,690	6,200	672.50
2009-11-12	2,670	2,690	2,615	2,660	12,900	665
2009-11-11	2,700	2,700	2,665	2,690	3,700	672.50
2009-11-10	2,730	2,735	2,690	2,700	3,700	675
2009-11-09	2,710	2,715	2,660	2,700	9,000	675
2009-11-06	2,810	2,820	2,695	2,700	8,600	675
2009-11-05	2,845	2,860	2,800	2,850	5,100	712.50
2009-11-04	2,895	2,930	2,845	2,930	16,700	732.50
2009-11-02	2,760	2,785	2,710	2,745	8,000	686.25
2009-10-30	2,830	2,830	2,725	2,795	15,100	698.75
2009-10-29	2,830	2,830	2,750	2,825	6,300	706.25
2009-10-28	2,950	2,950	2,795	2,830	14,600	707.50
2009-10-27	2,935	2,950	2,935	2,940	3,500	735
2009-10-26	2,980	2,995	2,950	2,950	2,700	737.50
2009-10-23	2,990	2,990	2,965	2,980	7,400	745
2009-10-22	2,955	2,995	2,925	2,995	3,700	748.75
2009-10-21	3,000	3,010	2,950	2,955	5,800	738.75
2009-10-20	3,000	3,010	2,990	3,010	4,400	752.50
2009-10-19	3,000	3,000	2,980	2,995	1,700	748.75
2009-10-16	3,010	3,010	2,925	2,960	10,900	740
2009-10-15	2,995	3,030	2,955	3,030	8,900	757.50
2009-10-14	3,010	3,030	2,975	2,995	9,600	748.75
2009-10-13	2,955	3,090	2,925	3,020	13,000	755
2009-10-09	2,895	2,920	2,885	2,915	5,400	728.75
2009-10-08	2,865	2,890	2,840	2,875	4,600	718.75
2009-10-07	2,870	2,870	2,800	2,835	4,100	708.75
2009-10-06	2,800	2,890	2,800	2,870	5,300	717.50
2009-10-05	2,810	2,815	2,805	2,805	4,000	701.25
2009-10-02	2,815	2,820	2,800	2,815	6,400	703.75
2009-10-01	2,810	2,815	2,800	2,815	2,300	703.75
2009-09-30	2,800	2,820	2,795	2,820	4,500	705
2009-09-29	2,790	2,790	2,660	2,720	7,200	680
2009-09-28	2,830	2,840	2,780	2,790	3,900	697.50
2009-09-25	2,800	2,830	2,800	2,830	2,000	707.50
2009-09-24	2,820	2,845	2,820	2,830	23,800	707.50
2009-09-18	2,820	2,825	2,810	2,825	2,800	706.25
2009-09-17	2,820	2,820	2,800	2,810	4,700	702.50
2009-09-16	2,800	2,805	2,790	2,800	9,000	700
2009-09-15	2,820	2,820	2,800	2,800	4,800	700
2009-09-14	2,815	2,820	2,800	2,815	7,800	703.75
2009-09-11	2,790	2,820	2,785	2,800	8,700	700
2009-09-10	2,760	2,785	2,760	2,780	11,400	695
2009-09-09	2,780	2,785	2,765	2,775	4,200	693.75
2009-09-08	2,750	2,755	2,725	2,745	3,900	686.25
2009-09-07	2,725	2,750	2,725	2,750	9,400	687.50
2009-09-04	2,725	2,735	2,685	2,725	11,300	681.25
2009-09-03	2,710	2,735	2,710	2,725	6,900	681.25
2009-09-02	2,680	2,755	2,660	2,730	10,700	682.50
2009-09-01	2,630	2,750	2,625	2,720	14,600	680
2009-08-31	2,660	2,665	2,620	2,630	3,200	657.50
2009-08-28	2,635	2,650	2,620	2,630	13,500	657.50
2009-08-27	2,650	2,655	2,615	2,615	11,100	653.75
2009-08-26	2,655	2,655	2,615	2,620	4,300	655
2009-08-25	2,680	2,680	2,640	2,655	11,900	663.75
2009-08-24	2,640	2,700	2,640	2,665	8,300	666.25
2009-08-21	2,685	2,690	2,660	2,670	5,800	667.50
2009-08-20	2,695	2,725	2,655	2,690	10,700	672.50
2009-08-19	2,775	2,775	2,740	2,775	3,200	693.75
2009-08-18	2,700	2,780	2,690	2,780	11,700	695
2009-08-17	2,730	2,730	2,720	2,720	900	680
2009-08-14	2,770	2,775	2,720	2,730	6,300	682.50
2009-08-13	2,800	2,800	2,730	2,770	6,500	692.50
2009-08-12	2,655	2,810	2,645	2,800	15,900	700
2009-08-11	2,675	2,675	2,650	2,650	4,000	662.50
2009-08-10	2,635	2,685	2,610	2,685	5,800	671.25
2009-08-07	2,610	2,630	2,610	2,630	11,500	657.50
2009-08-06	2,655	2,655	2,610	2,630	12,200	657.50
2009-08-05	2,665	2,685	2,640	2,670	8,400	667.50
2009-08-04	2,750	2,750	2,700	2,705	9,000	676.25
2009-08-03	2,795	2,850	2,745	2,775	10,000	693.75
2009-07-31	2,780	2,900	2,745	2,815	11,800	703.75
2009-07-30	2,710	2,710	2,635	2,700	7,500	675
2009-07-29	2,665	2,710	2,665	2,710	12,900	677.50
2009-07-28	2,735	2,750	2,700	2,745	9,800	686.25
2009-07-27	2,695	2,725	2,670	2,725	10,200	681.25
2009-07-24	2,640	2,680	2,620	2,640	9,400	660
2009-07-23	2,620	2,640	2,620	2,620	5,900	655
2009-07-22	2,700	2,705	2,590	2,620	13,800	655
2009-07-21	2,770	2,770	2,650	2,705	5,600	676.25
2009-07-17	2,625	2,655	2,620	2,650	3,400	662.50
2009-07-16	2,615	2,635	2,585	2,635	9,400	658.75
2009-07-15	2,640	2,645	2,575	2,595	4,700	648.75
2009-07-14	2,685	2,695	2,580	2,680	9,800	670
2009-07-13	2,725	2,745	2,660	2,725	16,700	681.25
2009-07-10	2,750	2,830	2,750	2,755	13,200	688.75
2009-07-09	2,750	2,750	2,720	2,750	7,900	687.50
2009-07-08	2,720	2,770	2,705	2,750	5,100	687.50
2009-07-07	2,720	2,740	2,715	2,720	6,100	680
2009-07-06	2,725	2,740	2,715	2,720	8,400	680
2009-07-03	2,720	2,730	2,715	2,730	2,200	682.50
2009-07-02	2,755	2,755	2,720	2,730	6,700	682.50
2009-07-01	2,740	2,755	2,720	2,720	7,300	680
2009-06-30	2,750	2,755	2,735	2,750	9,000	687.50
2009-06-29	2,720	2,750	2,680	2,705	4,200	676.25
2009-06-26	2,725	2,735	2,680	2,680	2,500	670
2009-06-25	2,705	2,715	2,705	2,715	1,200	678.75
2009-06-24	2,730	2,735	2,685	2,730	7,800	682.50
2009-06-23	2,720	2,760	2,720	2,725	3,700	681.25
2009-06-22	2,830	2,830	2,800	2,800	9,500	700
2009-06-19	2,840	2,840	2,790	2,810	9,500	702.50
2009-06-18	2,750	2,835	2,720	2,800	24,300	700
2009-06-17	2,850	2,850	2,825	2,830	2,500	707.50
2009-06-16	2,780	2,835	2,780	2,830	5,300	707.50
2009-06-15	2,815	2,850	2,810	2,815	8,600	703.75
2009-06-12	2,800	2,840	2,800	2,830	2,000	707.50
2009-06-11	2,775	2,800	2,770	2,800	2,600	700
2009-06-10	2,785	2,785	2,775	2,785	5,100	696.25
2009-06-09	2,820	2,830	2,780	2,780	3,500	695
2009-06-08	2,795	2,850	2,785	2,845	14,300	711.25
2009-06-05	2,680	2,750	2,680	2,750	5,400	687.50
2009-06-04	2,690	2,730	2,660	2,660	6,300	665
2009-06-03	2,650	2,730	2,650	2,725	6,400	681.25
2009-06-02	2,615	2,655	2,610	2,635	18,100	658.75
2009-06-01	2,765	2,765	2,615	2,645	13,400	661.25
2009-05-29	2,730	2,800	2,690	2,690	4,300	672.50
2009-05-28	2,640	2,700	2,630	2,690	3,200	672.50
2009-05-27	2,660	2,700	2,645	2,645	13,500	661.25
2009-05-26	2,580	2,770	2,540	2,720	9,200	680
2009-05-25	2,500	2,560	2,500	2,560	13,800	640
2009-05-22	2,540	2,580	2,515	2,535	3,800	633.75
2009-05-21	2,605	2,620	2,605	2,620	9,100	655
2009-05-20	2,605	2,670	2,605	2,665	12,300	666.25
2009-05-19	2,550	2,550	2,510	2,530	15,400	632.50
2009-05-18	2,490	2,550	2,480	2,550	8,200	637.50
2009-05-15	2,475	2,550	2,475	2,500	10,100	625
2009-05-14	2,350	2,635	2,350	2,620	35,000	655
2009-05-13	2,155	2,295	2,155	2,290	13,000	572.50
2009-05-12	2,100	2,120	2,055	2,110	16,800	527.50
2009-05-11	2,155	2,160	2,100	2,100	12,500	525
2009-05-08	2,185	2,185	2,165	2,180	7,000	545
2009-05-07	2,205	2,250	2,170	2,205	11,700	551.25
2009-05-01	2,175	2,210	2,175	2,195	4,200	548.75
2009-04-30	2,175	2,180	2,160	2,175	7,700	543.75
2009-04-28	2,180	2,195	2,130	2,160	9,100	540
2009-04-27	2,130	2,180	2,110	2,140	6,400	535
2009-04-24	2,065	2,120	2,010	2,110	15,800	527.50
2009-04-23	2,145	2,160	2,080	2,080	12,300	520
2009-04-22	2,175	2,175	2,140	2,160	12,400	540
2009-04-21	2,140	2,190	2,135	2,140	24,400	535
2009-04-20	2,080	2,225	2,080	2,200	26,100	550
2009-04-17	2,060	2,075	2,050	2,075	6,800	518.75
2009-04-16	2,050	2,060	2,040	2,060	11,600	515
2009-04-15	2,050	2,060	2,030	2,045	8,400	511.25
2009-04-14	2,020	2,070	2,010	2,070	8,100	517.50
2009-04-13	2,040	2,060	2,005	2,050	9,600	512.50
2009-04-10	2,080	2,090	2,075	2,080	3,700	520
2009-04-09	2,070	2,090	2,065	2,090	7,800	522.50
2009-04-08	2,075	2,085	2,070	2,080	6,400	520
2009-04-07	2,080	2,080	2,040	2,070	12,800	517.50
2009-04-06	2,015	2,085	2,015	2,080	12,000	520
2009-04-03	2,000	2,035	1,980	2,020	9,400	505
2009-04-02	2,040	2,055	1,962	1,992	22,600	498
2009-04-01	1,978	1,978	1,960	1,970	11,200	492.50
2009-03-31	1,950	2,020	1,940	1,992	37,300	498
2009-03-30	1,904	1,940	1,904	1,925	8,700	481.25
2009-03-27	1,899	1,910	1,891	1,900	17,600	475
2009-03-26	1,895	1,904	1,860	1,897	17,700	474.25
2009-03-25	1,938	1,945	1,909	1,910	29,500	477.50
2009-03-24	1,976	1,979	1,962	1,968	11,900	492
2009-03-23	1,963	1,965	1,945	1,953	10,900	488.25
2009-03-19	1,979	1,979	1,960	1,975	2,100	493.75
2009-03-18	1,975	1,987	1,974	1,980	13,100	495
2009-03-17	1,998	2,000	1,962	1,973	4,600	493.25
2009-03-16	1,950	2,000	1,943	1,998	6,400	499.50
2009-03-13	1,976	1,976	1,955	1,960	3,200	490
2009-03-12	1,975	2,000	1,968	1,972	3,100	493
2009-03-11	2,000	2,000	1,980	2,000	4,500	500
2009-03-10	1,996	1,996	1,960	1,974	6,500	493.50
2009-03-09	2,010	2,050	2,010	2,015	3,000	503.75
2009-03-06	2,050	2,050	2,015	2,020	3,000	505
2009-03-05	2,075	2,115	2,075	2,110	700	527.50
2009-03-04	2,025	2,100	2,015	2,095	1,200	523.75
2009-03-03	2,050	2,065	2,000	2,065	3,400	516.25
2009-03-02	2,190	2,190	2,095	2,100	2,000	525
2009-02-27	2,025	2,250	2,000	2,125	12,900	531.25
2009-02-26	1,960	2,020	1,940	1,995	16,700	498.75
2009-02-25	2,005	2,005	1,990	1,990	400	497.50
2009-02-24	1,979	1,979	1,946	1,950	1,800	487.50
2009-02-23	2,010	2,010	1,921	2,000	4,600	500
2009-02-20	2,075	2,075	2,000	2,005	7,200	501.25
2009-02-19	2,030	2,085	2,015	2,035	6,400	508.75
2009-02-18	1,974	2,020	1,970	2,020	7,400	505
2009-02-17	2,010	2,020	1,985	1,989	8,100	497.25
2009-02-16	1,951	2,000	1,925	1,992	13,100	498
2009-02-13	1,931	1,947	1,920	1,938	7,200	484.50
2009-02-12	1,878	1,896	1,860	1,896	11,600	474
2009-02-10	1,857	1,857	1,850	1,856	6,200	464
2009-02-09	1,841	1,855	1,840	1,855	6,000	463.75
2009-02-06	1,854	1,864	1,820	1,830	11,800	457.50
2009-02-05	1,831	1,859	1,831	1,859	8,600	464.75
2009-02-04	1,797	1,830	1,776	1,810	15,700	452.50
2009-02-03	1,820	1,821	1,798	1,800	15,500	450
2009-02-02	1,840	1,850	1,814	1,850	4,900	462.50
2009-01-30	1,900	1,900	1,837	1,890	9,000	472.50
2009-01-29	1,930	1,938	1,900	1,916	31,000	479
2009-01-28	1,811	1,870	1,810	1,870	20,600	467.50
2009-01-27	1,802	1,810	1,782	1,810	5,200	452.50
2009-01-26	1,810	1,811	1,800	1,800	1,700	450
2009-01-23	1,846	1,847	1,810	1,810	3,100	452.50
2009-01-22	1,848	1,850	1,845	1,850	4,600	462.50
2009-01-21	1,860	1,861	1,841	1,841	2,700	460.25
2009-01-20	1,880	1,880	1,870	1,870	3,600	467.50
2009-01-19	1,862	1,865	1,860	1,860	2,200	465
2009-01-16	1,840	1,860	1,840	1,860	5,000	465
2009-01-15	1,864	1,869	1,831	1,856	23,400	464
2009-01-14	1,862	1,866	1,850	1,865	17,400	466.25
2009-01-13	1,850	1,870	1,850	1,865	2,600	466.25
2009-01-09	1,890	1,900	1,885	1,900	2,000	475
2009-01-08	1,897	1,900	1,831	1,890	3,900	472.50
2009-01-07	1,920	1,950	1,919	1,921	3,500	480.25
2009-01-06	1,915	1,930	1,915	1,920	2,300	480
2009-01-05	1,931	1,931	1,900	1,919	1,600	479.75

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

4298 (株)プロトコーポレーション の時系列データ [2009年度]

4298 (株)プロトコーポレーションの時系列データ [2009年度]