4298 (株)プロトコーポレーションの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,500	1,502	1,491	1,496	29,100	748
2012-12-27	1,476	1,495	1,464	1,479	9,600	739.50
2012-12-26	1,445	1,478	1,445	1,470	14,700	735
2012-12-25	1,450	1,464	1,445	1,450	26,500	725
2012-12-21	1,460	1,464	1,425	1,443	24,400	721.50
2012-12-20	1,504	1,504	1,481	1,483	15,700	741.50
2012-12-19	1,505	1,509	1,415	1,481	53,500	740.50
2012-12-18	1,505	1,530	1,505	1,516	18,500	758
2012-12-17	1,510	1,519	1,505	1,505	15,200	752.50
2012-12-14	1,524	1,524	1,493	1,519	27,300	759.50
2012-12-13	1,492	1,492	1,458	1,472	32,300	736
2012-12-12	1,479	1,499	1,465	1,499	24,500	749.50
2012-12-11	1,497	1,498	1,474	1,480	25,900	740
2012-12-10	1,489	1,496	1,481	1,493	21,000	746.50
2012-12-07	1,470	1,480	1,468	1,474	33,100	737
2012-12-06	1,466	1,469	1,464	1,468	19,400	734
2012-12-05	1,462	1,469	1,459	1,466	19,100	733
2012-12-04	1,420	1,457	1,420	1,457	38,300	728.50
2012-12-03	1,410	1,420	1,410	1,417	17,700	708.50
2012-11-30	1,411	1,411	1,405	1,410	13,600	705
2012-11-29	1,410	1,410	1,401	1,408	9,300	704
2012-11-28	1,395	1,401	1,395	1,398	11,900	699
2012-11-27	1,403	1,403	1,395	1,395	19,100	697.50
2012-11-26	1,428	1,430	1,405	1,405	11,900	702.50
2012-11-22	1,399	1,430	1,396	1,430	34,300	715
2012-11-21	1,390	1,398	1,390	1,396	14,500	698
2012-11-20	1,384	1,395	1,383	1,390	41,900	695
2012-11-19	1,378	1,380	1,371	1,379	26,800	689.50
2012-11-16	1,380	1,380	1,371	1,378	13,600	689
2012-11-15	1,350	1,378	1,350	1,376	20,000	688
2012-11-14	1,348	1,350	1,345	1,348	13,200	674
2012-11-13	1,345	1,350	1,344	1,349	22,800	674.50
2012-11-12	1,350	1,351	1,347	1,350	18,500	675
2012-11-09	1,332	1,348	1,331	1,347	18,000	673.50
2012-11-08	1,320	1,345	1,317	1,332	21,600	666
2012-11-07	1,349	1,349	1,345	1,345	16,100	672.50
2012-11-06	1,350	1,358	1,331	1,349	18,500	674.50
2012-11-05	1,350	1,351	1,345	1,350	23,800	675
2012-11-02	1,358	1,358	1,351	1,351	31,300	675.50
2012-11-01	1,315	1,326	1,310	1,318	26,900	659
2012-10-31	1,304	1,319	1,294	1,314	37,300	657
2012-10-30	1,330	1,330	1,305	1,325	141,700	662.50
2012-10-29	1,246	1,261	1,246	1,250	16,800	625
2012-10-26	1,240	1,244	1,238	1,244	8,500	622
2012-10-25	1,259	1,259	1,226	1,239	14,100	619.50
2012-10-24	1,230	1,262	1,230	1,259	11,700	629.50
2012-10-23	1,262	1,263	1,248	1,253	7,300	626.50
2012-10-22	1,250	1,251	1,247	1,250	11,700	625
2012-10-19	1,262	1,275	1,262	1,262	11,500	631
2012-10-18	1,259	1,278	1,244	1,278	25,100	639
2012-10-17	1,243	1,254	1,243	1,247	9,100	623.50
2012-10-16	1,243	1,250	1,235	1,241	12,800	620.50
2012-10-15	1,247	1,247	1,237	1,239	37,900	619.50
2012-10-12	1,249	1,250	1,245	1,249	16,100	624.50
2012-10-11	1,247	1,248	1,241	1,245	8,900	622.50
2012-10-10	1,250	1,255	1,235	1,247	18,900	623.50
2012-10-09	1,280	1,288	1,264	1,270	29,000	635
2012-10-05	1,250	1,285	1,250	1,273	23,200	636.50
2012-10-04	1,243	1,280	1,237	1,255	40,400	627.50
2012-10-03	1,240	1,250	1,225	1,234	32,200	617
2012-10-02	1,218	1,232	1,218	1,224	13,400	612
2012-10-01	1,218	1,225	1,216	1,221	22,900	610.50
2012-09-28	1,220	1,224	1,216	1,224	19,900	612
2012-09-27	1,203	1,211	1,203	1,211	26,200	605.50
2012-09-26	1,200	1,213	1,200	1,205	47,800	602.50
2012-09-25	2,425	2,460	2,425	2,460	42,400	615
2012-09-24	2,450	2,485	2,445	2,470	22,000	617.50
2012-09-21	2,420	2,425	2,412	2,412	8,800	603
2012-09-20	2,416	2,422	2,411	2,419	13,900	604.75
2012-09-19	2,402	2,420	2,402	2,416	10,000	604
2012-09-18	2,420	2,435	2,403	2,403	17,700	600.75
2012-09-14	2,333	2,374	2,333	2,347	6,600	586.75
2012-09-13	2,335	2,361	2,331	2,361	3,100	590.25
2012-09-12	2,332	2,357	2,331	2,355	3,300	588.75
2012-09-11	2,360	2,360	2,339	2,339	4,100	584.75
2012-09-10	2,350	2,368	2,334	2,362	2,400	590.50
2012-09-07	2,330	2,360	2,330	2,350	5,500	587.50
2012-09-06	2,380	2,380	2,311	2,330	5,700	582.50
2012-09-05	2,400	2,400	2,377	2,377	3,600	594.25
2012-09-04	2,400	2,412	2,388	2,397	6,700	599.25
2012-09-03	2,380	2,385	2,378	2,380	3,900	595
2012-08-31	2,385	2,385	2,378	2,380	4,500	595
2012-08-30	2,387	2,394	2,387	2,393	2,400	598.25
2012-08-29	2,387	2,400	2,380	2,400	1,500	600
2012-08-28	2,390	2,390	2,365	2,390	1,800	597.50
2012-08-27	2,376	2,400	2,350	2,390	4,300	597.50
2012-08-24	2,381	2,399	2,371	2,399	3,600	599.75
2012-08-23	2,426	2,426	2,380	2,380	5,600	595
2012-08-22	2,455	2,455	2,431	2,435	2,400	608.75
2012-08-21	2,455	2,455	2,441	2,441	500	610.25
2012-08-20	2,456	2,470	2,450	2,450	5,200	612.50
2012-08-17	2,440	2,455	2,440	2,455	2,900	613.75
2012-08-16	2,444	2,444	2,417	2,439	1,100	609.75
2012-08-15	2,460	2,473	2,421	2,446	4,600	611.50
2012-08-14	2,430	2,450	2,400	2,450	4,300	612.50
2012-08-13	2,399	2,446	2,396	2,430	6,800	607.50
2012-08-10	2,351	2,369	2,346	2,365	3,300	591.25
2012-08-09	2,395	2,395	2,350	2,375	4,300	593.75
2012-08-08	2,390	2,400	2,378	2,395	4,700	598.75
2012-08-07	2,420	2,420	2,390	2,410	4,400	602.50
2012-08-06	2,446	2,470	2,395	2,430	5,900	607.50
2012-08-03	2,465	2,473	2,420	2,440	7,300	610
2012-08-02	2,465	2,465	2,450	2,465	5,100	616.25
2012-08-01	2,490	2,494	2,390	2,465	9,400	616.25
2012-07-31	2,500	2,510	2,494	2,495	6,400	623.75
2012-07-30	2,424	2,430	2,400	2,400	2,600	600
2012-07-27	2,410	2,433	2,410	2,415	2,400	603.75
2012-07-26	2,399	2,420	2,380	2,410	3,700	602.50
2012-07-25	2,300	2,379	2,300	2,365	2,200	591.25
2012-07-24	2,370	2,370	2,300	2,344	6,700	586
2012-07-23	2,451	2,451	2,390	2,390	6,400	597.50
2012-07-20	2,530	2,530	2,450	2,454	6,200	613.50
2012-07-19	2,487	2,505	2,470	2,500	14,100	625
2012-07-18	2,460	2,465	2,445	2,465	6,100	616.25
2012-07-17	2,459	2,460	2,439	2,441	5,100	610.25
2012-07-13	2,450	2,450	2,430	2,441	8,500	610.25
2012-07-12	2,420	2,437	2,415	2,430	7,200	607.50
2012-07-11	2,380	2,429	2,380	2,426	6,200	606.50
2012-07-10	2,390	2,405	2,390	2,399	4,400	599.75
2012-07-09	2,393	2,400	2,385	2,390	2,700	597.50
2012-07-06	2,398	2,398	2,380	2,385	3,200	596.25
2012-07-05	2,399	2,399	2,381	2,385	2,700	596.25
2012-07-04	2,405	2,415	2,397	2,397	1,800	599.25
2012-07-03	2,413	2,420	2,398	2,400	1,900	600
2012-07-02	2,430	2,430	2,405	2,413	2,800	603.25
2012-06-29	2,433	2,433	2,356	2,380	21,500	595
2012-06-28	2,386	2,450	2,380	2,440	20,100	610
2012-06-27	2,389	2,389	2,360	2,376	4,400	594
2012-06-26	2,370	2,390	2,367	2,390	7,400	597.50
2012-06-25	2,381	2,398	2,360	2,363	6,100	590.75
2012-06-22	2,303	2,380	2,300	2,380	13,800	595
2012-06-21	2,305	2,321	2,301	2,303	11,700	575.75
2012-06-20	2,380	2,380	2,300	2,333	10,200	583.25
2012-06-19	2,300	2,307	2,290	2,305	9,100	576.25
2012-06-18	2,302	2,328	2,300	2,300	8,200	575
2012-06-15	2,300	2,303	2,300	2,300	1,800	575
2012-06-14	2,310	2,310	2,298	2,300	2,000	575
2012-06-13	2,300	2,310	2,299	2,310	3,800	577.50
2012-06-12	2,320	2,336	2,298	2,301	11,800	575.25
2012-06-11	2,400	2,400	2,330	2,336	5,000	584
2012-06-08	2,370	2,370	2,335	2,370	7,400	592.50
2012-06-07	2,357	2,376	2,323	2,324	6,300	581
2012-06-06	2,287	2,315	2,287	2,307	2,100	576.75
2012-06-05	2,264	2,290	2,250	2,287	8,400	571.75
2012-06-04	2,272	2,289	2,260	2,264	15,300	566
2012-06-01	2,330	2,399	2,290	2,290	10,800	572.50
2012-05-31	2,300	2,320	2,270	2,320	11,200	580
2012-05-30	2,290	2,290	2,270	2,285	41,800	571.25
2012-05-29	2,300	2,300	2,282	2,293	6,800	573.25
2012-05-28	2,331	2,331	2,298	2,300	11,100	575
2012-05-25	2,307	2,348	2,307	2,331	10,900	582.75
2012-05-24	2,298	2,316	2,297	2,298	17,400	574.50
2012-05-23	2,296	2,310	2,277	2,280	11,800	570
2012-05-22	2,271	2,286	2,271	2,277	20,500	569.25
2012-05-21	2,195	2,216	2,195	2,206	12,600	551.50
2012-05-18	2,165	2,200	2,156	2,178	38,800	544.50
2012-05-17	2,197	2,210	2,190	2,204	25,300	551
2012-05-16	2,199	2,215	2,150	2,170	34,700	542.50
2012-05-15	2,150	2,185	2,150	2,173	61,600	543.25
2012-05-14	2,280	2,320	2,100	2,200	109,400	550
2012-05-11	2,685	2,715	2,579	2,580	22,000	645
2012-05-10	2,680	2,729	2,676	2,676	12,400	669
2012-05-09	2,730	2,730	2,683	2,685	2,900	671.25
2012-05-08	2,698	2,736	2,680	2,734	8,900	683.50
2012-05-07	2,770	2,770	2,722	2,722	7,800	680.50
2012-05-02	2,790	2,790	2,765	2,783	5,000	695.75
2012-05-01	2,772	2,800	2,765	2,768	7,500	692
2012-04-27	2,778	2,778	2,735	2,760	7,500	690
2012-04-26	2,770	2,808	2,770	2,777	10,400	694.25
2012-04-25	2,746	2,779	2,746	2,763	6,500	690.75
2012-04-24	2,733	2,775	2,720	2,720	9,300	680
2012-04-23	2,748	2,813	2,748	2,770	15,700	692.50
2012-04-20	2,749	2,749	2,735	2,748	4,500	687
2012-04-19	2,740	2,740	2,700	2,733	23,800	683.25
2012-04-18	2,710	2,721	2,695	2,721	13,400	680.25
2012-04-17	2,640	2,705	2,640	2,669	14,800	667.25
2012-04-16	2,650	2,652	2,626	2,638	8,400	659.50
2012-04-13	2,645	2,656	2,639	2,656	6,500	664
2012-04-12	2,640	2,650	2,611	2,650	12,100	662.50
2012-04-11	2,640	2,642	2,632	2,638	6,300	659.50
2012-04-10	2,639	2,681	2,639	2,665	10,600	666.25
2012-04-09	2,657	2,657	2,637	2,637	12,200	659.25
2012-04-06	2,667	2,667	2,648	2,655	7,600	663.75
2012-04-05	2,698	2,698	2,623	2,668	28,100	667
2012-04-04	2,772	2,772	2,710	2,712	26,900	678
2012-04-03	2,750	2,753	2,745	2,750	21,200	687.50
2012-04-02	2,731	2,751	2,731	2,750	27,800	687.50
2012-03-30	2,700	2,710	2,698	2,710	20,300	677.50
2012-03-29	2,695	2,705	2,682	2,701	12,700	675.25
2012-03-28	2,663	2,685	2,660	2,677	27,500	669.25
2012-03-27	2,696	2,724	2,684	2,684	68,300	671
2012-03-26	2,775	2,778	2,738	2,746	32,400	686.50
2012-03-23	2,783	2,784	2,750	2,762	22,100	690.50
2012-03-22	2,750	2,780	2,750	2,780	11,400	695
2012-03-21	2,770	2,780	2,739	2,747	22,400	686.75
2012-03-19	2,792	2,798	2,756	2,770	25,200	692.50
2012-03-16	2,800	2,800	2,719	2,730	24,100	682.50
2012-03-15	2,794	2,815	2,762	2,800	43,500	700
2012-03-14	2,602	2,748	2,600	2,744	63,400	686
2012-03-13	2,560	2,572	2,554	2,572	47,000	643
2012-03-12	2,582	2,584	2,550	2,550	68,800	637.50
2012-03-09	2,554	2,558	2,541	2,553	25,300	638.25
2012-03-08	2,555	2,557	2,548	2,554	33,600	638.50
2012-03-07	2,540	2,552	2,540	2,548	15,800	637
2012-03-06	2,536	2,552	2,536	2,546	10,000	636.50
2012-03-05	2,540	2,557	2,535	2,557	11,000	639.25
2012-03-02	2,540	2,540	2,527	2,528	9,200	632
2012-03-01	2,545	2,577	2,528	2,540	4,300	635
2012-02-29	2,549	2,588	2,536	2,536	12,800	634
2012-02-28	2,551	2,564	2,527	2,549	6,500	637.25
2012-02-27	2,570	2,580	2,555	2,555	4,900	638.75
2012-02-24	2,570	2,589	2,550	2,565	9,600	641.25
2012-02-23	2,561	2,570	2,560	2,565	4,400	641.25
2012-02-22	2,570	2,600	2,555	2,565	4,900	641.25
2012-02-21	2,550	2,609	2,550	2,565	18,600	641.25
2012-02-20	2,523	2,550	2,520	2,534	6,800	633.50
2012-02-17	2,504	2,570	2,500	2,524	18,400	631
2012-02-16	2,500	2,501	2,499	2,500	17,500	625
2012-02-15	2,499	2,500	2,493	2,498	9,100	624.50
2012-02-14	2,495	2,495	2,481	2,490	2,300	622.50
2012-02-13	2,494	2,500	2,490	2,491	1,900	622.75
2012-02-10	2,500	2,500	2,475	2,493	3,600	623.25
2012-02-09	2,470	2,489	2,470	2,475	1,700	618.75
2012-02-08	2,464	2,464	2,440	2,458	7,700	614.50
2012-02-07	2,499	2,499	2,455	2,466	6,700	616.50
2012-02-06	2,500	2,500	2,490	2,497	5,200	624.25
2012-02-03	2,502	2,502	2,495	2,500	4,100	625
2012-02-02	2,501	2,510	2,495	2,504	22,200	626
2012-02-01	2,495	2,500	2,495	2,500	2,200	625
2012-01-31	2,500	2,505	2,487	2,495	24,000	623.75
2012-01-30	2,526	2,527	2,512	2,521	2,900	630.25
2012-01-27	2,535	2,535	2,520	2,525	2,700	631.25
2012-01-26	2,532	2,539	2,532	2,535	2,100	633.75
2012-01-25	2,522	2,540	2,522	2,540	900	635
2012-01-24	2,500	2,518	2,500	2,518	3,000	629.50
2012-01-23	2,511	2,519	2,495	2,500	9,200	625
2012-01-20	2,503	2,503	2,495	2,503	10,100	625.75
2012-01-19	2,496	2,505	2,483	2,500	8,400	625
2012-01-18	2,500	2,571	2,496	2,496	12,500	624
2012-01-17	2,500	2,500	2,476	2,487	1,500	621.75
2012-01-16	2,494	2,500	2,494	2,500	1,600	625
2012-01-13	2,475	2,500	2,475	2,494	2,400	623.50
2012-01-12	2,486	2,499	2,475	2,475	1,400	618.75
2012-01-11	2,479	2,500	2,479	2,486	1,500	621.50
2012-01-10	2,475	2,499	2,475	2,476	1,400	619
2012-01-06	2,480	2,495	2,464	2,471	1,000	617.75
2012-01-05	2,500	2,500	2,476	2,476	1,800	619
2012-01-04	2,504	2,504	2,474	2,500	2,800	625

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 [2012年度]

4298 (株)プロトコーポレーションの時系列データ [2012年度]