4298 (株)プロトコーポレーションの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,461	1,473	1,459	1,470	34,200	735
2013-12-27	1,452	1,461	1,450	1,455	34,100	727.50
2013-12-26	1,446	1,450	1,441	1,450	12,100	725
2013-12-25	1,445	1,445	1,436	1,441	11,700	720.50
2013-12-24	1,446	1,447	1,437	1,440	22,000	720
2013-12-20	1,449	1,449	1,441	1,447	16,500	723.50
2013-12-19	1,440	1,440	1,431	1,438	6,000	719
2013-12-18	1,431	1,440	1,425	1,435	11,100	717.50
2013-12-17	1,433	1,435	1,428	1,428	9,900	714
2013-12-16	1,440	1,442	1,431	1,431	10,600	715.50
2013-12-13	1,446	1,450	1,440	1,440	11,200	720
2013-12-12	1,450	1,450	1,445	1,446	8,700	723
2013-12-11	1,452	1,454	1,447	1,450	8,200	725
2013-12-10	1,440	1,460	1,439	1,457	16,000	728.50
2013-12-09	1,431	1,445	1,431	1,440	11,200	720
2013-12-06	1,452	1,452	1,444	1,449	4,800	724.50
2013-12-05	1,452	1,457	1,440	1,440	4,600	720
2013-12-04	1,450	1,455	1,434	1,452	13,300	726
2013-12-03	1,459	1,476	1,456	1,470	10,700	735
2013-12-02	1,432	1,452	1,432	1,450	7,200	725
2013-11-29	1,434	1,435	1,425	1,426	13,200	713
2013-11-28	1,431	1,438	1,425	1,430	12,700	715
2013-11-27	1,446	1,448	1,421	1,426	12,300	713
2013-11-26	1,471	1,472	1,445	1,452	17,100	726
2013-11-25	1,480	1,484	1,472	1,475	8,700	737.50
2013-11-22	1,487	1,489	1,480	1,480	6,500	740
2013-11-21	1,488	1,491	1,482	1,486	7,400	743
2013-11-20	1,485	1,490	1,480	1,488	7,600	744
2013-11-19	1,497	1,497	1,480	1,485	8,800	742.50
2013-11-18	1,495	1,495	1,480	1,489	8,600	744.50
2013-11-15	1,496	1,498	1,481	1,481	10,000	740.50
2013-11-14	1,481	1,498	1,481	1,494	13,800	747
2013-11-13	1,475	1,489	1,468	1,483	6,700	741.50
2013-11-12	1,451	1,480	1,447	1,475	7,600	737.50
2013-11-11	1,480	1,490	1,476	1,481	12,300	740.50
2013-11-08	1,451	1,479	1,447	1,476	47,500	738
2013-11-07	1,441	1,450	1,429	1,450	9,100	725
2013-11-06	1,421	1,450	1,417	1,427	12,200	713.50
2013-11-05	1,467	1,469	1,410	1,421	21,300	710.50
2013-11-01	1,418	1,420	1,374	1,381	33,300	690.50
2013-10-31	1,490	1,490	1,430	1,438	25,700	719
2013-10-30	1,506	1,508	1,488	1,490	8,500	745
2013-10-29	1,539	1,539	1,501	1,508	13,000	754
2013-10-28	1,540	1,549	1,530	1,534	13,600	767
2013-10-25	1,505	1,534	1,505	1,531	26,700	765.50
2013-10-24	1,487	1,515	1,487	1,505	9,400	752.50
2013-10-23	1,530	1,530	1,487	1,487	19,300	743.50
2013-10-22	1,525	1,530	1,523	1,529	10,200	764.50
2013-10-21	1,505	1,523	1,504	1,517	22,600	758.50
2013-10-18	1,499	1,505	1,497	1,504	17,400	752
2013-10-17	1,490	1,502	1,486	1,498	33,100	749
2013-10-16	1,493	1,502	1,475	1,483	58,300	741.50
2013-10-15	1,480	1,509	1,473	1,495	55,800	747.50
2013-10-11	1,434	1,463	1,425	1,462	43,500	731
2013-10-10	1,410	1,418	1,410	1,410	11,200	705
2013-10-09	1,375	1,407	1,374	1,406	31,600	703
2013-10-08	1,375	1,383	1,371	1,375	17,000	687.50
2013-10-07	1,394	1,410	1,381	1,387	16,900	693.50
2013-10-04	1,372	1,430	1,369	1,393	77,400	696.50
2013-10-03	1,389	1,389	1,372	1,382	16,000	691
2013-10-02	1,410	1,418	1,394	1,394	22,400	697
2013-10-01	1,430	1,431	1,410	1,415	27,000	707.50
2013-09-30	1,430	1,433	1,418	1,429	37,100	714.50
2013-09-27	1,390	1,436	1,383	1,429	95,600	714.50
2013-09-26	1,351	1,393	1,351	1,383	75,200	691.50
2013-09-25	1,366	1,378	1,366	1,377	205,000	688.50
2013-09-24	1,375	1,379	1,371	1,371	59,400	685.50
2013-09-20	1,366	1,372	1,356	1,372	33,000	686
2013-09-19	1,365	1,370	1,364	1,370	30,600	685
2013-09-18	1,371	1,373	1,367	1,367	20,800	683.50
2013-09-17	1,360	1,374	1,360	1,367	40,900	683.50
2013-09-13	1,354	1,368	1,351	1,358	25,400	679
2013-09-12	1,343	1,347	1,340	1,345	11,900	672.50
2013-09-11	1,330	1,343	1,329	1,343	20,500	671.50
2013-09-10	1,320	1,327	1,316	1,325	18,800	662.50
2013-09-09	1,325	1,325	1,308	1,311	17,300	655.50
2013-09-06	1,307	1,310	1,300	1,306	8,700	653
2013-09-05	1,302	1,304	1,299	1,300	11,600	650
2013-09-04	1,291	1,298	1,284	1,297	21,300	648.50
2013-09-03	1,265	1,290	1,262	1,284	52,300	642
2013-09-02	1,250	1,259	1,242	1,259	56,400	629.50
2013-08-30	1,257	1,257	1,252	1,254	60,100	627
2013-08-29	1,270	1,271	1,256	1,258	100,000	629
2013-08-28	1,270	1,275	1,262	1,267	33,700	633.50
2013-08-27	1,280	1,285	1,270	1,277	54,200	638.50
2013-08-26	1,280	1,285	1,273	1,281	25,500	640.50
2013-08-23	1,280	1,284	1,268	1,274	64,800	637
2013-08-22	1,283	1,285	1,272	1,279	16,000	639.50
2013-08-21	1,276	1,285	1,272	1,274	35,900	637
2013-08-20	1,300	1,300	1,262	1,275	89,300	637.50
2013-08-19	1,302	1,318	1,296	1,300	29,600	650
2013-08-16	1,305	1,315	1,300	1,301	26,900	650.50
2013-08-15	1,310	1,316	1,300	1,300	65,000	650
2013-08-14	1,330	1,330	1,311	1,321	45,400	660.50
2013-08-13	1,326	1,337	1,324	1,333	21,900	666.50
2013-08-12	1,345	1,346	1,321	1,325	20,500	662.50
2013-08-09	1,378	1,378	1,350	1,365	38,800	682.50
2013-08-08	1,387	1,387	1,365	1,378	25,400	689
2013-08-07	1,360	1,397	1,360	1,387	76,200	693.50
2013-08-06	1,345	1,360	1,342	1,357	21,000	678.50
2013-08-05	1,354	1,368	1,340	1,357	63,800	678.50
2013-08-02	1,330	1,340	1,328	1,340	33,900	670
2013-08-01	1,290	1,333	1,288	1,333	42,600	666.50
2013-07-31	1,320	1,320	1,283	1,283	46,800	641.50
2013-07-30	1,281	1,310	1,281	1,307	39,400	653.50
2013-07-29	1,332	1,333	1,286	1,286	84,100	643
2013-07-26	1,342	1,343	1,331	1,331	30,000	665.50
2013-07-25	1,347	1,348	1,341	1,342	13,700	671
2013-07-24	1,343	1,350	1,335	1,341	25,500	670.50
2013-07-23	1,335	1,344	1,335	1,337	11,800	668.50
2013-07-22	1,346	1,346	1,331	1,335	37,900	667.50
2013-07-19	1,344	1,350	1,329	1,331	23,100	665.50
2013-07-18	1,345	1,349	1,340	1,344	32,000	672
2013-07-17	1,356	1,356	1,334	1,334	31,300	667
2013-07-16	1,338	1,339	1,325	1,330	13,600	665
2013-07-12	1,342	1,342	1,311	1,311	41,300	655.50
2013-07-11	1,332	1,339	1,330	1,339	11,600	669.50
2013-07-10	1,336	1,343	1,330	1,333	20,100	666.50
2013-07-09	1,320	1,336	1,320	1,334	14,100	667
2013-07-08	1,321	1,332	1,315	1,320	49,000	660
2013-07-05	1,329	1,329	1,315	1,318	26,800	659
2013-07-04	1,311	1,325	1,310	1,310	34,900	655
2013-07-03	1,311	1,316	1,308	1,315	61,100	657.50
2013-07-02	1,305	1,308	1,303	1,304	30,700	652
2013-07-01	1,289	1,305	1,282	1,297	62,700	648.50
2013-06-28	1,280	1,283	1,272	1,282	36,000	641
2013-06-27	1,280	1,284	1,261	1,268	32,700	634
2013-06-26	1,286	1,286	1,261	1,279	52,900	639.50
2013-06-25	1,293	1,295	1,283	1,292	22,800	646
2013-06-24	1,300	1,302	1,293	1,293	18,600	646.50
2013-06-21	1,280	1,294	1,276	1,290	22,800	645
2013-06-20	1,300	1,300	1,291	1,293	14,900	646.50
2013-06-19	1,302	1,307	1,297	1,300	30,000	650
2013-06-18	1,298	1,320	1,298	1,300	35,500	650
2013-06-17	1,285	1,295	1,279	1,288	49,600	644
2013-06-14	1,305	1,305	1,282	1,283	26,100	641.50
2013-06-13	1,321	1,321	1,298	1,298	21,500	649
2013-06-12	1,311	1,320	1,311	1,320	33,300	660
2013-06-11	1,328	1,349	1,308	1,319	62,500	659.50
2013-06-10	1,323	1,370	1,313	1,320	37,500	660
2013-06-07	1,273	1,307	1,260	1,299	53,000	649.50
2013-06-06	1,350	1,355	1,296	1,298	48,400	649
2013-06-05	1,345	1,360	1,345	1,355	15,600	677.50
2013-06-04	1,347	1,360	1,339	1,357	28,900	678.50
2013-06-03	1,353	1,360	1,347	1,347	40,300	673.50
2013-05-31	1,379	1,385	1,349	1,350	42,400	675
2013-05-30	1,380	1,384	1,360	1,379	47,500	689.50
2013-05-29	1,352	1,411	1,352	1,394	85,400	697
2013-05-28	1,380	1,400	1,344	1,368	52,800	684
2013-05-27	1,405	1,413	1,394	1,400	28,500	700
2013-05-24	1,425	1,436	1,398	1,404	61,900	702
2013-05-23	1,465	1,465	1,420	1,420	65,800	710
2013-05-22	1,500	1,500	1,452	1,463	48,100	731.50
2013-05-21	1,505	1,515	1,498	1,499	43,300	749.50
2013-05-20	1,520	1,520	1,502	1,502	58,800	751
2013-05-17	1,515	1,538	1,500	1,510	56,100	755
2013-05-16	1,520	1,528	1,510	1,514	80,600	757
2013-05-15	1,520	1,561	1,508	1,530	93,200	765
2013-05-14	1,510	1,510	1,477	1,494	119,600	747
2013-05-13	1,563	1,695	1,484	1,550	270,300	775
2013-05-10	1,705	1,710	1,650	1,657	33,500	828.50
2013-05-09	1,710	1,713	1,702	1,708	29,000	854
2013-05-08	1,715	1,715	1,702	1,705	29,500	852.50
2013-05-07	1,684	1,735	1,680	1,705	36,200	852.50
2013-05-02	1,625	1,660	1,625	1,640	26,700	820
2013-05-01	1,620	1,640	1,618	1,635	13,900	817.50
2013-04-30	1,589	1,619	1,581	1,614	20,100	807
2013-04-26	1,595	1,610	1,592	1,592	30,000	796
2013-04-25	1,649	1,649	1,601	1,622	25,600	811
2013-04-24	1,560	1,650	1,541	1,650	51,300	825
2013-04-23	1,510	1,555	1,505	1,552	38,100	776
2013-04-22	1,490	1,503	1,483	1,503	91,400	751.50
2013-04-19	1,477	1,489	1,467	1,483	49,000	741.50
2013-04-18	1,476	1,480	1,464	1,477	36,100	738.50
2013-04-17	1,470	1,476	1,455	1,476	20,700	738
2013-04-16	1,487	1,487	1,461	1,476	16,200	738
2013-04-15	1,475	1,499	1,470	1,487	34,100	743.50
2013-04-12	1,492	1,492	1,471	1,487	15,600	743.50
2013-04-11	1,456	1,492	1,456	1,492	42,600	746
2013-04-10	1,455	1,483	1,454	1,473	87,100	736.50
2013-04-09	1,450	1,456	1,445	1,452	109,400	726
2013-04-08	1,449	1,455	1,442	1,442	120,300	721
2013-04-05	1,449	1,453	1,435	1,442	63,000	721
2013-04-04	1,437	1,445	1,419	1,419	56,700	709.50
2013-04-03	1,447	1,450	1,419	1,438	32,800	719
2013-04-02	1,410	1,463	1,380	1,450	41,600	725
2013-04-01	1,448	1,450	1,418	1,425	53,200	712.50
2013-03-29	1,450	1,450	1,428	1,450	42,000	725
2013-03-28	1,429	1,432	1,426	1,427	96,700	713.50
2013-03-27	1,440	1,451	1,428	1,446	48,000	723
2013-03-26	1,489	1,490	1,468	1,468	117,200	734
2013-03-25	1,480	1,494	1,478	1,480	58,200	740
2013-03-22	1,481	1,494	1,476	1,483	49,600	741.50
2013-03-21	1,489	1,494	1,480	1,480	55,800	740
2013-03-19	1,509	1,510	1,477	1,480	48,800	740
2013-03-18	1,490	1,520	1,482	1,505	42,600	752.50
2013-03-15	1,465	1,490	1,463	1,481	56,700	740.50
2013-03-14	1,461	1,470	1,457	1,460	40,800	730
2013-03-13	1,475	1,478	1,459	1,459	27,000	729.50
2013-03-12	1,487	1,492	1,457	1,467	47,700	733.50
2013-03-11	1,480	1,480	1,451	1,457	92,500	728.50
2013-03-08	1,490	1,500	1,468	1,475	54,000	737.50
2013-03-07	1,500	1,501	1,485	1,487	12,500	743.50
2013-03-06	1,490	1,508	1,480	1,481	44,400	740.50
2013-03-05	1,460	1,487	1,460	1,474	23,000	737
2013-03-04	1,467	1,476	1,458	1,458	35,500	729
2013-03-01	1,460	1,469	1,455	1,463	51,400	731.50
2013-02-28	1,459	1,465	1,450	1,454	28,800	727
2013-02-27	1,451	1,461	1,450	1,450	17,100	725
2013-02-26	1,446	1,459	1,443	1,451	20,600	725.50
2013-02-25	1,455	1,460	1,445	1,446	19,800	723
2013-02-22	1,448	1,463	1,448	1,451	13,900	725.50
2013-02-21	1,438	1,449	1,437	1,447	14,400	723.50
2013-02-20	1,460	1,461	1,418	1,441	40,500	720.50
2013-02-19	1,434	1,461	1,434	1,461	30,200	730.50
2013-02-18	1,400	1,416	1,399	1,408	19,100	704
2013-02-15	1,400	1,404	1,390	1,391	47,800	695.50
2013-02-14	1,400	1,415	1,398	1,408	20,300	704
2013-02-13	1,403	1,409	1,394	1,394	32,200	697
2013-02-12	1,454	1,454	1,403	1,403	68,200	701.50
2013-02-08	1,451	1,455	1,445	1,455	13,000	727.50
2013-02-07	1,459	1,463	1,440	1,440	29,700	720
2013-02-06	1,440	1,461	1,439	1,459	62,300	729.50
2013-02-05	1,395	1,428	1,395	1,421	31,600	710.50
2013-02-04	1,439	1,448	1,390	1,392	161,800	696
2013-02-01	1,543	1,543	1,426	1,437	78,400	718.50
2013-01-31	1,550	1,553	1,545	1,550	51,300	775
2013-01-30	1,530	1,538	1,525	1,532	21,100	766
2013-01-29	1,520	1,555	1,516	1,544	57,600	772
2013-01-28	1,500	1,517	1,497	1,509	44,900	754.50
2013-01-25	1,500	1,526	1,495	1,495	30,800	747.50
2013-01-24	1,537	1,543	1,465	1,500	58,000	750
2013-01-23	1,536	1,548	1,525	1,536	43,500	768
2013-01-22	1,550	1,557	1,520	1,536	21,600	768
2013-01-21	1,530	1,544	1,520	1,536	15,500	768
2013-01-18	1,535	1,536	1,517	1,517	26,800	758.50
2013-01-17	1,516	1,517	1,491	1,503	28,400	751.50
2013-01-16	1,530	1,535	1,512	1,515	30,200	757.50
2013-01-15	1,515	1,530	1,505	1,516	46,800	758
2013-01-11	1,510	1,532	1,503	1,515	90,100	757.50
2013-01-10	1,570	1,573	1,500	1,511	49,400	755.50
2013-01-09	1,571	1,571	1,550	1,563	15,600	781.50
2013-01-08	1,579	1,587	1,540	1,573	52,400	786.50
2013-01-07	1,500	1,539	1,500	1,539	29,100	769.50
2013-01-04	1,496	1,500	1,488	1,495	33,700	747.50

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 [2013年度]

4298 (株)プロトコーポレーションの時系列データ [2013年度]