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
2011-12-302,5002,5002,4662,4664,500616.50
2011-12-292,4962,5102,4702,4704,900617.50
2011-12-282,4972,5242,4912,4951,300623.75
2011-12-272,4762,5202,4762,5206,400630
2011-12-262,4212,4762,4212,4762,900619
2011-12-222,4132,4132,4002,4082,300602
2011-12-212,4052,4152,3962,41518,500603.75
2011-12-202,4002,4182,3632,40011,700600
2011-12-192,4572,4572,4002,40011,700600
2011-12-162,4352,4502,4022,4409,400610
2011-12-152,4612,4662,4252,43013,000607.50
2011-12-142,4612,4612,4322,45211,000613
2011-12-132,4522,4632,4522,4611,100615.25
2011-12-122,4502,4692,4252,4522,600613
2011-12-092,4742,4742,4452,4501,800612.50
2011-12-082,4102,4592,4102,45911,200614.75
2011-12-072,4602,4612,4522,4594,500614.75
2011-12-062,4612,4622,4542,4575,500614.25
2011-12-052,4662,4662,4552,4562,400614
2011-12-022,4762,4902,4522,45312,400613.25
2011-12-012,4902,5022,4802,48415,000621
2011-11-302,4952,4952,4652,4709,200617.50
2011-11-292,4732,5002,4702,48413,500621
2011-11-282,4892,4902,4652,4842,900621
2011-11-252,4902,4912,4792,4897,500622.25
2011-11-242,4922,4982,4802,4805,400620
2011-11-222,5002,5002,4802,4923,400623
2011-11-212,5442,5492,5402,5443,200636
2011-11-182,5462,5462,5122,5453,200636.25
2011-11-172,5152,5382,5152,5201,200630
2011-11-162,5142,5202,5142,5151,200628.75
2011-11-152,5302,5312,4902,5141,500628.50
2011-11-142,5032,5502,5002,5301,900632.50
2011-11-112,4952,5152,4952,5031,600625.75
2011-11-102,5202,5612,4902,4905,700622.50
2011-11-092,5452,5592,5352,5596,100639.75
2011-11-082,6002,6052,5202,54515,200636.25
2011-11-072,5822,6322,5822,6008,400650
2011-11-042,6802,6802,6702,6762,600669
2011-11-022,7002,7002,6622,6898,700672.25
2011-11-012,6702,6972,5802,6002,900650
2011-10-312,6902,7002,6682,7004,800675
2011-10-282,6502,6702,6452,6653,600666.25
2011-10-272,6402,6502,6202,6401,100660
2011-10-262,6522,6552,6502,6504,100662.50
2011-10-252,6842,6852,6712,6743,900668.50
2011-10-242,6522,6802,6502,6513,500662.75
2011-10-212,6502,6602,6502,650800662.50
2011-10-202,6702,6702,6702,6701,800667.50
2011-10-192,6312,6352,6302,6351,000658.75
2011-10-182,6492,6492,6402,6451,600661.25
2011-10-172,6502,6552,6502,651700662.75
2011-10-142,6752,6752,6502,651700662.75
2011-10-132,6902,7002,6752,6756,400668.75
2011-10-122,6702,6802,6502,6501,000662.50
2011-10-112,7102,7222,7002,7003,900675
2011-10-072,6632,7102,6632,699900674.75
2011-10-062,6402,7112,6402,7113,600677.75
2011-10-052,6212,6502,6202,6202,900655
2011-10-042,6252,6552,6012,6214,600655.25
2011-10-032,6502,6592,6202,6252,300656.25
2011-09-302,6502,6882,6352,6745,800668.50
2011-09-292,4802,6192,4802,6103,000652.50
2011-09-282,5102,5602,5102,54012,500635
2011-09-272,5302,5522,5302,54019,500635
2011-09-262,6002,6052,5002,52618,700631.50
2011-09-222,6502,6802,6402,64510,000661.25
2011-09-212,6402,6412,6382,6414,400660.25
2011-09-202,7442,7442,6702,6764,600669
2011-09-162,6702,7052,6382,6804,800670
2011-09-152,5802,6362,5802,6341,900658.50
2011-09-142,6702,6752,5722,57210,000643
2011-09-132,7012,7992,6302,6504,200662.50
2011-09-122,8502,8502,7652,7651,300691.25
2011-09-092,8252,8742,8102,8747,600718.50
2011-09-082,8432,8452,8202,8405,700710
2011-09-072,7852,8332,7852,81812,200704.50
2011-09-062,7802,7952,7562,7705,500692.50
2011-09-052,7672,8002,7652,7654,400691.25
2011-09-022,7982,8152,7652,7966,300699
2011-09-012,8312,8312,7552,7992,800699.75
2011-08-312,7302,8492,7202,84710,500711.75
2011-08-302,5952,6952,5902,6803,200670
2011-08-292,6042,6042,5512,5951,200648.75
2011-08-262,5802,6272,5672,6272,700656.75
2011-08-252,4852,5552,4852,5416,400635.25
2011-08-242,4502,5202,4502,4816,100620.25
2011-08-232,4342,4552,4212,4363,100609
2011-08-222,3602,4002,3552,37110,600592.75
2011-08-192,3202,4002,3202,3909,200597.50
2011-08-182,5022,5102,4142,41510,800603.75
2011-08-172,5152,5192,5012,5102,800627.50
2011-08-162,5792,5792,5152,52011,400630
2011-08-152,6142,6142,5782,57913,000644.75
2011-08-122,6502,6502,5742,6205,800655
2011-08-112,6002,6102,5712,61010,600652.50
2011-08-102,6002,6502,5952,61010,700652.50
2011-08-092,5522,6002,5512,5905,600647.50
2011-08-082,6812,7352,6502,68012,100670
2011-08-052,7152,7272,6902,7054,700676.25
2011-08-042,7502,7902,7502,7743,100693.50
2011-08-032,7952,7952,7502,7501,900687.50
2011-08-022,7802,8002,7802,7952,400698.75
2011-08-012,7822,8052,7822,7851,000696.25
2011-07-292,8022,8282,7832,7837,800695.75
2011-07-282,8152,8402,8062,8355,200708.75
2011-07-272,8422,8472,8352,8404,600710
2011-07-262,8502,8552,8482,8501,900712.50
2011-07-252,8312,8502,8252,8503,800712.50
2011-07-222,8002,8502,8002,8314,800707.75
2011-07-212,8032,8052,8032,8051,100701.25
2011-07-202,8312,8312,8012,8204,200705
2011-07-192,8002,8002,7702,7993,600699.75
2011-07-152,8212,8332,7992,8006,000700
2011-07-142,8592,8692,8502,8501,500712.50
2011-07-132,8692,8692,8002,8103,200702.50
2011-07-122,9012,9012,8702,8782,100719.50
2011-07-112,9172,9232,8942,9003,100725
2011-07-082,8602,9282,8602,9177,800729.25
2011-07-072,8102,8592,7962,8594,300714.75
2011-07-062,8002,8102,7962,8105,700702.50
2011-07-052,7812,8122,7812,8118,200702.75
2011-07-042,7802,7902,7752,7802,200695
2011-07-012,7902,7902,7722,7751,900693.75
2011-06-302,7902,8002,7672,7902,700697.50
2011-06-292,7882,7892,7602,7851,200696.25
2011-06-282,7842,7882,7832,7881,400697
2011-06-272,7562,7842,7562,7841,600696
2011-06-242,7652,7662,7562,7561,600689
2011-06-232,7562,7702,7562,7681,100692
2011-06-222,7802,7982,7702,7701,700692.50
2011-06-212,7532,7902,7532,7661,300691.50
2011-06-202,7902,7902,7512,7516,500687.75
2011-06-172,6902,7262,6902,7269,000681.50
2011-06-162,7182,7182,6502,6924,000673
2011-06-152,7982,7992,7142,7186,400679.50
2011-06-142,7702,7952,7272,7274,000681.75
2011-06-132,7502,7892,7432,7703,100692.50
2011-06-102,6902,7692,6902,7503,600687.50
2011-06-092,6922,7092,6912,7052,800676.25
2011-06-082,7042,7242,7012,7012,400675.25
2011-06-072,6912,7802,6902,74015,900685
2011-06-062,6732,7482,6732,7107,600677.50
2011-06-032,7762,7762,7502,7514,700687.75
2011-06-022,8012,8682,7702,7887,500697
2011-06-012,8302,8502,8142,8147,200703.50
2011-05-312,8302,8502,8172,8505,900712.50
2011-05-302,8152,8212,8052,8213,300705.25
2011-05-272,8152,8152,8152,815200703.75
2011-05-262,8112,8502,7952,8053,300701.25
2011-05-252,8252,8302,8102,8117,200702.75
2011-05-242,8252,8402,7652,8257,000706.25
2011-05-232,8692,8702,8152,8502,700712.50
2011-05-202,8602,8652,8162,8583,800714.50
2011-05-192,8502,8502,8262,8262,000706.50
2011-05-182,8352,8352,8032,8304,100707.50
2011-05-172,8112,8402,8012,8027,100700.50
2011-05-162,8242,8502,8002,8114,900702.75
2011-05-132,8872,8942,8052,83215,400708
2011-05-122,9963,0202,8862,8867,500721.50
2011-05-113,0403,0502,9972,9973,700749.25
2011-05-103,0153,0403,0003,0402,800760
2011-05-093,0503,1003,0303,0304,100757.50
2011-05-063,0003,0353,0003,0301,000757.50
2011-05-023,0003,0503,0003,0353,700758.75
2011-04-283,0453,0503,0203,0452,500761.25
2011-04-273,0003,0502,9933,0006,600750
2011-04-262,9963,0502,9963,0007,400750
2011-04-253,0503,0503,0303,030300757.50
2011-04-223,0053,0053,0053,005300751.25
2011-04-213,0453,0853,0203,0507,400762.50
2011-04-203,0003,0552,9933,0455,600761.25
2011-04-192,9352,9782,9082,9784,800744.50
2011-04-182,9502,9682,9352,9357,700733.75
2011-04-152,9802,9902,9422,9801,900745
2011-04-142,9942,9942,9562,980900745
2011-04-132,9752,9992,9402,9556,500738.75
2011-04-123,0003,0202,9412,9757,500743.75
2011-04-113,0103,0103,0003,0052,700751.25
2011-04-082,9953,0452,9953,045800761.25
2011-04-073,0053,0053,0003,0001,000750
2011-04-063,0153,0203,0053,0201,000755
2011-04-053,1003,1003,0253,0503,600762.50
2011-04-043,2803,2803,1203,1957,300798.75
2011-04-013,0753,1003,0503,0704,200767.50
2011-03-313,0303,0853,0003,02010,500755
2011-03-302,9802,9962,9412,9966,700749
2011-03-292,9492,9802,9412,9803,800745
2011-03-283,1003,1003,0003,00510,000751.25
2011-03-253,0953,0953,0003,05015,900762.50
2011-03-243,0203,0303,0003,0308,700757.50
2011-03-233,0503,0653,0003,03022,600757.50
2011-03-223,0003,0252,9903,01076,800752.50
2011-03-182,7432,9452,7422,91223,900728
2011-03-172,7032,8772,7032,7509,900687.50
2011-03-162,7952,9502,7952,92514,000731.25
2011-03-152,7053,0002,6052,99553,400748.75
2011-03-143,2003,2002,7502,75528,700688.75
2011-03-113,4803,4803,3853,4508,900862.50
2011-03-103,5203,5203,4503,49010,200872.50
2011-03-093,5803,5803,5503,55518,600888.75
2011-03-083,5403,5603,5403,55519,300888.75
2011-03-073,5053,5253,5003,5257,300881.25
2011-03-043,4903,4903,4603,4803,000870
2011-03-033,4203,4703,4203,4555,100863.75
2011-03-023,4403,4403,4003,42011,700855
2011-03-013,4503,4553,4303,4455,700861.25
2011-02-283,3753,4103,3503,4107,100852.50
2011-02-253,3653,4153,3003,33524,200833.75
2011-02-243,4053,4053,3553,3656,800841.25
2011-02-233,4053,4153,4053,4053,200851.25
2011-02-223,4103,4453,3953,40510,200851.25
2011-02-213,3703,4603,3603,41016,900852.50
2011-02-183,3653,3953,3453,36517,000841.25
2011-02-173,3753,4103,3653,37015,400842.50
2011-02-163,3853,3903,3453,3657,200841.25
2011-02-153,3753,3853,3503,35017,700837.50
2011-02-143,4003,4003,3703,37524,200843.75
2011-02-103,4153,4153,3853,3957,300848.75
2011-02-093,4553,4553,3953,4159,600853.75
2011-02-083,4103,4603,3653,46020,200865
2011-02-073,4203,4303,3653,3658,900841.25
2011-02-043,4953,4953,4103,4106,100852.50
2011-02-033,4853,5003,4203,49014,100872.50
2011-02-023,6403,6403,5553,5557,500888.75
2011-02-013,5953,6753,5903,6507,400912.50
2011-01-313,6153,6153,5553,59510,900898.75
2011-01-283,6853,7703,6053,6657,700916.25
2011-01-273,6103,6903,6003,66012,800915
2011-01-263,4953,5753,4853,5706,900892.50
2011-01-253,4603,4953,4453,4952,800873.75
2011-01-243,5103,5103,4353,4352,400858.75
2011-01-213,5053,5053,4303,4404,100860
2011-01-203,5603,5603,5053,5059,600876.25
2011-01-193,6003,6003,5603,59517,600898.75
2011-01-183,5803,5903,5503,5504,000887.50
2011-01-173,5653,6203,5653,6002,600900
2011-01-143,5103,6303,5103,5658,700891.25
2011-01-133,6203,6703,5453,5509,300887.50
2011-01-123,6553,6703,6103,6102,800902.50
2011-01-113,6603,6953,6403,6555,600913.75
2011-01-073,7003,7003,6253,6805,200920
2011-01-063,6803,7003,6753,7007,000925
2011-01-053,6603,7203,6603,6808,200920
2011-01-043,6303,7003,6253,7004,100925

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