4298 (株)プロトコーポレーションの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,500	2,500	2,466	2,466	4,500	616.50
2011-12-29	2,496	2,510	2,470	2,470	4,900	617.50
2011-12-28	2,497	2,524	2,491	2,495	1,300	623.75
2011-12-27	2,476	2,520	2,476	2,520	6,400	630
2011-12-26	2,421	2,476	2,421	2,476	2,900	619
2011-12-22	2,413	2,413	2,400	2,408	2,300	602
2011-12-21	2,405	2,415	2,396	2,415	18,500	603.75
2011-12-20	2,400	2,418	2,363	2,400	11,700	600
2011-12-19	2,457	2,457	2,400	2,400	11,700	600
2011-12-16	2,435	2,450	2,402	2,440	9,400	610
2011-12-15	2,461	2,466	2,425	2,430	13,000	607.50
2011-12-14	2,461	2,461	2,432	2,452	11,000	613
2011-12-13	2,452	2,463	2,452	2,461	1,100	615.25
2011-12-12	2,450	2,469	2,425	2,452	2,600	613
2011-12-09	2,474	2,474	2,445	2,450	1,800	612.50
2011-12-08	2,410	2,459	2,410	2,459	11,200	614.75
2011-12-07	2,460	2,461	2,452	2,459	4,500	614.75
2011-12-06	2,461	2,462	2,454	2,457	5,500	614.25
2011-12-05	2,466	2,466	2,455	2,456	2,400	614
2011-12-02	2,476	2,490	2,452	2,453	12,400	613.25
2011-12-01	2,490	2,502	2,480	2,484	15,000	621
2011-11-30	2,495	2,495	2,465	2,470	9,200	617.50
2011-11-29	2,473	2,500	2,470	2,484	13,500	621
2011-11-28	2,489	2,490	2,465	2,484	2,900	621
2011-11-25	2,490	2,491	2,479	2,489	7,500	622.25
2011-11-24	2,492	2,498	2,480	2,480	5,400	620
2011-11-22	2,500	2,500	2,480	2,492	3,400	623
2011-11-21	2,544	2,549	2,540	2,544	3,200	636
2011-11-18	2,546	2,546	2,512	2,545	3,200	636.25
2011-11-17	2,515	2,538	2,515	2,520	1,200	630
2011-11-16	2,514	2,520	2,514	2,515	1,200	628.75
2011-11-15	2,530	2,531	2,490	2,514	1,500	628.50
2011-11-14	2,503	2,550	2,500	2,530	1,900	632.50
2011-11-11	2,495	2,515	2,495	2,503	1,600	625.75
2011-11-10	2,520	2,561	2,490	2,490	5,700	622.50
2011-11-09	2,545	2,559	2,535	2,559	6,100	639.75
2011-11-08	2,600	2,605	2,520	2,545	15,200	636.25
2011-11-07	2,582	2,632	2,582	2,600	8,400	650
2011-11-04	2,680	2,680	2,670	2,676	2,600	669
2011-11-02	2,700	2,700	2,662	2,689	8,700	672.25
2011-11-01	2,670	2,697	2,580	2,600	2,900	650
2011-10-31	2,690	2,700	2,668	2,700	4,800	675
2011-10-28	2,650	2,670	2,645	2,665	3,600	666.25
2011-10-27	2,640	2,650	2,620	2,640	1,100	660
2011-10-26	2,652	2,655	2,650	2,650	4,100	662.50
2011-10-25	2,684	2,685	2,671	2,674	3,900	668.50
2011-10-24	2,652	2,680	2,650	2,651	3,500	662.75
2011-10-21	2,650	2,660	2,650	2,650	800	662.50
2011-10-20	2,670	2,670	2,670	2,670	1,800	667.50
2011-10-19	2,631	2,635	2,630	2,635	1,000	658.75
2011-10-18	2,649	2,649	2,640	2,645	1,600	661.25
2011-10-17	2,650	2,655	2,650	2,651	700	662.75
2011-10-14	2,675	2,675	2,650	2,651	700	662.75
2011-10-13	2,690	2,700	2,675	2,675	6,400	668.75
2011-10-12	2,670	2,680	2,650	2,650	1,000	662.50
2011-10-11	2,710	2,722	2,700	2,700	3,900	675
2011-10-07	2,663	2,710	2,663	2,699	900	674.75
2011-10-06	2,640	2,711	2,640	2,711	3,600	677.75
2011-10-05	2,621	2,650	2,620	2,620	2,900	655
2011-10-04	2,625	2,655	2,601	2,621	4,600	655.25
2011-10-03	2,650	2,659	2,620	2,625	2,300	656.25
2011-09-30	2,650	2,688	2,635	2,674	5,800	668.50
2011-09-29	2,480	2,619	2,480	2,610	3,000	652.50
2011-09-28	2,510	2,560	2,510	2,540	12,500	635
2011-09-27	2,530	2,552	2,530	2,540	19,500	635
2011-09-26	2,600	2,605	2,500	2,526	18,700	631.50
2011-09-22	2,650	2,680	2,640	2,645	10,000	661.25
2011-09-21	2,640	2,641	2,638	2,641	4,400	660.25
2011-09-20	2,744	2,744	2,670	2,676	4,600	669
2011-09-16	2,670	2,705	2,638	2,680	4,800	670
2011-09-15	2,580	2,636	2,580	2,634	1,900	658.50
2011-09-14	2,670	2,675	2,572	2,572	10,000	643
2011-09-13	2,701	2,799	2,630	2,650	4,200	662.50
2011-09-12	2,850	2,850	2,765	2,765	1,300	691.25
2011-09-09	2,825	2,874	2,810	2,874	7,600	718.50
2011-09-08	2,843	2,845	2,820	2,840	5,700	710
2011-09-07	2,785	2,833	2,785	2,818	12,200	704.50
2011-09-06	2,780	2,795	2,756	2,770	5,500	692.50
2011-09-05	2,767	2,800	2,765	2,765	4,400	691.25
2011-09-02	2,798	2,815	2,765	2,796	6,300	699
2011-09-01	2,831	2,831	2,755	2,799	2,800	699.75
2011-08-31	2,730	2,849	2,720	2,847	10,500	711.75
2011-08-30	2,595	2,695	2,590	2,680	3,200	670
2011-08-29	2,604	2,604	2,551	2,595	1,200	648.75
2011-08-26	2,580	2,627	2,567	2,627	2,700	656.75
2011-08-25	2,485	2,555	2,485	2,541	6,400	635.25
2011-08-24	2,450	2,520	2,450	2,481	6,100	620.25
2011-08-23	2,434	2,455	2,421	2,436	3,100	609
2011-08-22	2,360	2,400	2,355	2,371	10,600	592.75
2011-08-19	2,320	2,400	2,320	2,390	9,200	597.50
2011-08-18	2,502	2,510	2,414	2,415	10,800	603.75
2011-08-17	2,515	2,519	2,501	2,510	2,800	627.50
2011-08-16	2,579	2,579	2,515	2,520	11,400	630
2011-08-15	2,614	2,614	2,578	2,579	13,000	644.75
2011-08-12	2,650	2,650	2,574	2,620	5,800	655
2011-08-11	2,600	2,610	2,571	2,610	10,600	652.50
2011-08-10	2,600	2,650	2,595	2,610	10,700	652.50
2011-08-09	2,552	2,600	2,551	2,590	5,600	647.50
2011-08-08	2,681	2,735	2,650	2,680	12,100	670
2011-08-05	2,715	2,727	2,690	2,705	4,700	676.25
2011-08-04	2,750	2,790	2,750	2,774	3,100	693.50
2011-08-03	2,795	2,795	2,750	2,750	1,900	687.50
2011-08-02	2,780	2,800	2,780	2,795	2,400	698.75
2011-08-01	2,782	2,805	2,782	2,785	1,000	696.25
2011-07-29	2,802	2,828	2,783	2,783	7,800	695.75
2011-07-28	2,815	2,840	2,806	2,835	5,200	708.75
2011-07-27	2,842	2,847	2,835	2,840	4,600	710
2011-07-26	2,850	2,855	2,848	2,850	1,900	712.50
2011-07-25	2,831	2,850	2,825	2,850	3,800	712.50
2011-07-22	2,800	2,850	2,800	2,831	4,800	707.75
2011-07-21	2,803	2,805	2,803	2,805	1,100	701.25
2011-07-20	2,831	2,831	2,801	2,820	4,200	705
2011-07-19	2,800	2,800	2,770	2,799	3,600	699.75
2011-07-15	2,821	2,833	2,799	2,800	6,000	700
2011-07-14	2,859	2,869	2,850	2,850	1,500	712.50
2011-07-13	2,869	2,869	2,800	2,810	3,200	702.50
2011-07-12	2,901	2,901	2,870	2,878	2,100	719.50
2011-07-11	2,917	2,923	2,894	2,900	3,100	725
2011-07-08	2,860	2,928	2,860	2,917	7,800	729.25
2011-07-07	2,810	2,859	2,796	2,859	4,300	714.75
2011-07-06	2,800	2,810	2,796	2,810	5,700	702.50
2011-07-05	2,781	2,812	2,781	2,811	8,200	702.75
2011-07-04	2,780	2,790	2,775	2,780	2,200	695
2011-07-01	2,790	2,790	2,772	2,775	1,900	693.75
2011-06-30	2,790	2,800	2,767	2,790	2,700	697.50
2011-06-29	2,788	2,789	2,760	2,785	1,200	696.25
2011-06-28	2,784	2,788	2,783	2,788	1,400	697
2011-06-27	2,756	2,784	2,756	2,784	1,600	696
2011-06-24	2,765	2,766	2,756	2,756	1,600	689
2011-06-23	2,756	2,770	2,756	2,768	1,100	692
2011-06-22	2,780	2,798	2,770	2,770	1,700	692.50
2011-06-21	2,753	2,790	2,753	2,766	1,300	691.50
2011-06-20	2,790	2,790	2,751	2,751	6,500	687.75
2011-06-17	2,690	2,726	2,690	2,726	9,000	681.50
2011-06-16	2,718	2,718	2,650	2,692	4,000	673
2011-06-15	2,798	2,799	2,714	2,718	6,400	679.50
2011-06-14	2,770	2,795	2,727	2,727	4,000	681.75
2011-06-13	2,750	2,789	2,743	2,770	3,100	692.50
2011-06-10	2,690	2,769	2,690	2,750	3,600	687.50
2011-06-09	2,692	2,709	2,691	2,705	2,800	676.25
2011-06-08	2,704	2,724	2,701	2,701	2,400	675.25
2011-06-07	2,691	2,780	2,690	2,740	15,900	685
2011-06-06	2,673	2,748	2,673	2,710	7,600	677.50
2011-06-03	2,776	2,776	2,750	2,751	4,700	687.75
2011-06-02	2,801	2,868	2,770	2,788	7,500	697
2011-06-01	2,830	2,850	2,814	2,814	7,200	703.50
2011-05-31	2,830	2,850	2,817	2,850	5,900	712.50
2011-05-30	2,815	2,821	2,805	2,821	3,300	705.25
2011-05-27	2,815	2,815	2,815	2,815	200	703.75
2011-05-26	2,811	2,850	2,795	2,805	3,300	701.25
2011-05-25	2,825	2,830	2,810	2,811	7,200	702.75
2011-05-24	2,825	2,840	2,765	2,825	7,000	706.25
2011-05-23	2,869	2,870	2,815	2,850	2,700	712.50
2011-05-20	2,860	2,865	2,816	2,858	3,800	714.50
2011-05-19	2,850	2,850	2,826	2,826	2,000	706.50
2011-05-18	2,835	2,835	2,803	2,830	4,100	707.50
2011-05-17	2,811	2,840	2,801	2,802	7,100	700.50
2011-05-16	2,824	2,850	2,800	2,811	4,900	702.75
2011-05-13	2,887	2,894	2,805	2,832	15,400	708
2011-05-12	2,996	3,020	2,886	2,886	7,500	721.50
2011-05-11	3,040	3,050	2,997	2,997	3,700	749.25
2011-05-10	3,015	3,040	3,000	3,040	2,800	760
2011-05-09	3,050	3,100	3,030	3,030	4,100	757.50
2011-05-06	3,000	3,035	3,000	3,030	1,000	757.50
2011-05-02	3,000	3,050	3,000	3,035	3,700	758.75
2011-04-28	3,045	3,050	3,020	3,045	2,500	761.25
2011-04-27	3,000	3,050	2,993	3,000	6,600	750
2011-04-26	2,996	3,050	2,996	3,000	7,400	750
2011-04-25	3,050	3,050	3,030	3,030	300	757.50
2011-04-22	3,005	3,005	3,005	3,005	300	751.25
2011-04-21	3,045	3,085	3,020	3,050	7,400	762.50
2011-04-20	3,000	3,055	2,993	3,045	5,600	761.25
2011-04-19	2,935	2,978	2,908	2,978	4,800	744.50
2011-04-18	2,950	2,968	2,935	2,935	7,700	733.75
2011-04-15	2,980	2,990	2,942	2,980	1,900	745
2011-04-14	2,994	2,994	2,956	2,980	900	745
2011-04-13	2,975	2,999	2,940	2,955	6,500	738.75
2011-04-12	3,000	3,020	2,941	2,975	7,500	743.75
2011-04-11	3,010	3,010	3,000	3,005	2,700	751.25
2011-04-08	2,995	3,045	2,995	3,045	800	761.25
2011-04-07	3,005	3,005	3,000	3,000	1,000	750
2011-04-06	3,015	3,020	3,005	3,020	1,000	755
2011-04-05	3,100	3,100	3,025	3,050	3,600	762.50
2011-04-04	3,280	3,280	3,120	3,195	7,300	798.75
2011-04-01	3,075	3,100	3,050	3,070	4,200	767.50
2011-03-31	3,030	3,085	3,000	3,020	10,500	755
2011-03-30	2,980	2,996	2,941	2,996	6,700	749
2011-03-29	2,949	2,980	2,941	2,980	3,800	745
2011-03-28	3,100	3,100	3,000	3,005	10,000	751.25
2011-03-25	3,095	3,095	3,000	3,050	15,900	762.50
2011-03-24	3,020	3,030	3,000	3,030	8,700	757.50
2011-03-23	3,050	3,065	3,000	3,030	22,600	757.50
2011-03-22	3,000	3,025	2,990	3,010	76,800	752.50
2011-03-18	2,743	2,945	2,742	2,912	23,900	728
2011-03-17	2,703	2,877	2,703	2,750	9,900	687.50
2011-03-16	2,795	2,950	2,795	2,925	14,000	731.25
2011-03-15	2,705	3,000	2,605	2,995	53,400	748.75
2011-03-14	3,200	3,200	2,750	2,755	28,700	688.75
2011-03-11	3,480	3,480	3,385	3,450	8,900	862.50
2011-03-10	3,520	3,520	3,450	3,490	10,200	872.50
2011-03-09	3,580	3,580	3,550	3,555	18,600	888.75
2011-03-08	3,540	3,560	3,540	3,555	19,300	888.75
2011-03-07	3,505	3,525	3,500	3,525	7,300	881.25
2011-03-04	3,490	3,490	3,460	3,480	3,000	870
2011-03-03	3,420	3,470	3,420	3,455	5,100	863.75
2011-03-02	3,440	3,440	3,400	3,420	11,700	855
2011-03-01	3,450	3,455	3,430	3,445	5,700	861.25
2011-02-28	3,375	3,410	3,350	3,410	7,100	852.50
2011-02-25	3,365	3,415	3,300	3,335	24,200	833.75
2011-02-24	3,405	3,405	3,355	3,365	6,800	841.25
2011-02-23	3,405	3,415	3,405	3,405	3,200	851.25
2011-02-22	3,410	3,445	3,395	3,405	10,200	851.25
2011-02-21	3,370	3,460	3,360	3,410	16,900	852.50
2011-02-18	3,365	3,395	3,345	3,365	17,000	841.25
2011-02-17	3,375	3,410	3,365	3,370	15,400	842.50
2011-02-16	3,385	3,390	3,345	3,365	7,200	841.25
2011-02-15	3,375	3,385	3,350	3,350	17,700	837.50
2011-02-14	3,400	3,400	3,370	3,375	24,200	843.75
2011-02-10	3,415	3,415	3,385	3,395	7,300	848.75
2011-02-09	3,455	3,455	3,395	3,415	9,600	853.75
2011-02-08	3,410	3,460	3,365	3,460	20,200	865
2011-02-07	3,420	3,430	3,365	3,365	8,900	841.25
2011-02-04	3,495	3,495	3,410	3,410	6,100	852.50
2011-02-03	3,485	3,500	3,420	3,490	14,100	872.50
2011-02-02	3,640	3,640	3,555	3,555	7,500	888.75
2011-02-01	3,595	3,675	3,590	3,650	7,400	912.50
2011-01-31	3,615	3,615	3,555	3,595	10,900	898.75
2011-01-28	3,685	3,770	3,605	3,665	7,700	916.25
2011-01-27	3,610	3,690	3,600	3,660	12,800	915
2011-01-26	3,495	3,575	3,485	3,570	6,900	892.50
2011-01-25	3,460	3,495	3,445	3,495	2,800	873.75
2011-01-24	3,510	3,510	3,435	3,435	2,400	858.75
2011-01-21	3,505	3,505	3,430	3,440	4,100	860
2011-01-20	3,560	3,560	3,505	3,505	9,600	876.25
2011-01-19	3,600	3,600	3,560	3,595	17,600	898.75
2011-01-18	3,580	3,590	3,550	3,550	4,000	887.50
2011-01-17	3,565	3,620	3,565	3,600	2,600	900
2011-01-14	3,510	3,630	3,510	3,565	8,700	891.25
2011-01-13	3,620	3,670	3,545	3,550	9,300	887.50
2011-01-12	3,655	3,670	3,610	3,610	2,800	902.50
2011-01-11	3,660	3,695	3,640	3,655	5,600	913.75
2011-01-07	3,700	3,700	3,625	3,680	5,200	920
2011-01-06	3,680	3,700	3,675	3,700	7,000	925
2011-01-05	3,660	3,720	3,660	3,680	8,200	920
2011-01-04	3,630	3,700	3,625	3,700	4,100	925

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 [2011年度]

4298 (株)プロトコーポレーションの時系列データ [2011年度]