4298 (株)プロトコーポレーションの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,341	1,347	1,340	1,340	15,000	670
2016-12-29	1,347	1,375	1,347	1,350	36,300	675
2016-12-28	1,346	1,356	1,345	1,347	18,000	673.50
2016-12-27	1,340	1,346	1,339	1,346	14,800	673
2016-12-26	1,335	1,340	1,331	1,340	13,900	670
2016-12-22	1,329	1,335	1,329	1,335	11,200	667.50
2016-12-21	1,325	1,337	1,325	1,329	18,400	664.50
2016-12-20	1,333	1,337	1,325	1,337	23,300	668.50
2016-12-19	1,325	1,329	1,322	1,329	19,500	664.50
2016-12-16	1,326	1,328	1,324	1,328	12,600	664
2016-12-15	1,326	1,330	1,324	1,328	13,400	664
2016-12-14	1,329	1,339	1,325	1,332	22,100	666
2016-12-13	1,323	1,332	1,323	1,330	10,600	665
2016-12-12	1,321	1,338	1,321	1,326	17,800	663
2016-12-09	1,315	1,321	1,315	1,321	12,600	660.50
2016-12-08	1,310	1,314	1,307	1,314	9,700	657
2016-12-07	1,310	1,312	1,305	1,307	9,000	653.50
2016-12-06	1,310	1,310	1,305	1,305	6,900	652.50
2016-12-05	1,307	1,311	1,300	1,300	13,900	650
2016-12-02	1,313	1,325	1,304	1,311	7,400	655.50
2016-12-01	1,305	1,319	1,300	1,311	15,200	655.50
2016-11-30	1,306	1,320	1,301	1,301	19,600	650.50
2016-11-29	1,300	1,306	1,300	1,305	12,500	652.50
2016-11-28	1,280	1,300	1,280	1,296	13,400	648
2016-11-25	1,298	1,298	1,280	1,281	12,600	640.50
2016-11-24	1,288	1,297	1,286	1,295	23,300	647.50
2016-11-22	1,256	1,275	1,252	1,271	19,300	635.50
2016-11-21	1,253	1,258	1,251	1,255	25,200	627.50
2016-11-18	1,243	1,243	1,230	1,234	9,500	617
2016-11-17	1,230	1,243	1,225	1,227	11,700	613.50
2016-11-16	1,208	1,228	1,208	1,225	21,900	612.50
2016-11-15	1,200	1,218	1,200	1,208	15,000	604
2016-11-14	1,195	1,199	1,192	1,199	11,700	599.50
2016-11-11	1,196	1,196	1,189	1,189	9,400	594.50
2016-11-10	1,184	1,193	1,174	1,193	13,600	596.50
2016-11-09	1,182	1,189	1,153	1,155	26,900	577.50
2016-11-08	1,190	1,190	1,181	1,181	3,500	590.50
2016-11-07	1,180	1,189	1,176	1,182	12,500	591
2016-11-04	1,191	1,192	1,170	1,173	23,500	586.50
2016-11-02	1,208	1,208	1,191	1,193	17,200	596.50
2016-11-01	1,202	1,220	1,186	1,204	43,500	602
2016-10-31	1,194	1,195	1,186	1,190	17,300	595
2016-10-28	1,200	1,206	1,193	1,194	11,900	597
2016-10-27	1,200	1,206	1,198	1,199	8,000	599.50
2016-10-26	1,200	1,204	1,196	1,196	8,200	598
2016-10-25	1,216	1,216	1,197	1,197	11,200	598.50
2016-10-24	1,210	1,217	1,208	1,208	8,100	604
2016-10-21	1,210	1,215	1,206	1,210	8,000	605
2016-10-20	1,200	1,209	1,199	1,205	14,600	602.50
2016-10-19	1,193	1,197	1,191	1,197	6,000	598.50
2016-10-17	1,185	1,191	1,185	1,189	7,900	594.50
2016-10-13	1,174	1,180	1,170	1,177	8,300	588.50
2016-10-12	1,172	1,175	1,170	1,170	4,000	585
2016-10-11	1,168	1,173	1,168	1,173	8,100	586.50
2016-10-07	1,173	1,177	1,166	1,166	10,100	583
2016-10-06	1,170	1,173	1,168	1,172	9,100	586
2016-10-05	1,168	1,169	1,164	1,168	4,600	584
2016-10-04	1,170	1,172	1,167	1,167	6,300	583.50
2016-10-03	1,172	1,174	1,163	1,166	9,700	583
2016-09-30	1,172	1,174	1,166	1,172	12,600	586
2016-09-29	1,163	1,172	1,163	1,172	6,600	586
2016-09-28	1,165	1,167	1,160	1,163	17,600	581.50
2016-09-27	1,170	1,177	1,169	1,177	18,700	588.50
2016-09-26	1,182	1,182	1,172	1,175	21,300	587.50
2016-09-23	1,177	1,178	1,166	1,177	11,600	588.50
2016-09-21	1,172	1,177	1,167	1,173	15,300	586.50
2016-09-20	1,169	1,180	1,168	1,172	18,300	586
2016-09-16	1,172	1,177	1,169	1,170	19,100	585
2016-09-15	1,180	1,183	1,171	1,171	11,500	585.50
2016-09-14	1,188	1,189	1,181	1,184	10,200	592
2016-09-13	1,176	1,185	1,176	1,185	5,600	592.50
2016-09-12	1,175	1,181	1,173	1,176	9,900	588
2016-09-09	1,176	1,187	1,172	1,180	7,500	590
2016-09-08	1,176	1,178	1,166	1,176	17,900	588
2016-09-07	1,172	1,175	1,161	1,170	18,400	585
2016-09-06	1,156	1,175	1,155	1,175	13,100	587.50
2016-09-05	1,167	1,167	1,154	1,156	35,500	578
2016-09-02	1,177	1,225	1,160	1,167	101,800	583.50
2016-09-01	1,177	1,184	1,177	1,177	4,500	588.50
2016-08-31	1,182	1,182	1,174	1,177	7,600	588.50
2016-08-30	1,172	1,181	1,171	1,174	4,300	587
2016-08-29	1,175	1,175	1,171	1,175	5,600	587.50
2016-08-26	1,178	1,178	1,171	1,171	3,100	585.50
2016-08-25	1,178	1,178	1,171	1,171	5,600	585.50
2016-08-24	1,179	1,179	1,171	1,174	2,400	587
2016-08-23	1,177	1,177	1,169	1,172	6,600	586
2016-08-22	1,179	1,179	1,171	1,171	8,700	585.50
2016-08-19	1,175	1,181	1,172	1,179	11,100	589.50
2016-08-18	1,166	1,168	1,164	1,166	6,200	583
2016-08-17	1,170	1,174	1,165	1,167	5,200	583.50
2016-08-16	1,173	1,188	1,170	1,170	7,500	585
2016-08-15	1,183	1,183	1,178	1,182	6,400	591
2016-08-12	1,171	1,183	1,170	1,178	5,700	589
2016-08-10	1,170	1,188	1,170	1,171	6,200	585.50
2016-08-09	1,167	1,179	1,167	1,174	6,000	587
2016-08-08	1,172	1,191	1,167	1,167	5,800	583.50
2016-08-05	1,167	1,173	1,162	1,169	10,700	584.50
2016-08-04	1,157	1,163	1,154	1,156	9,600	578
2016-08-03	1,162	1,164	1,151	1,157	19,100	578.50
2016-08-02	1,178	1,178	1,166	1,177	14,400	588.50
2016-08-01	1,180	1,200	1,169	1,178	17,800	589
2016-07-29	1,174	1,177	1,158	1,168	27,600	584
2016-07-28	1,187	1,187	1,163	1,172	25,400	586
2016-07-27	1,188	1,195	1,185	1,187	9,600	593.50
2016-07-26	1,200	1,200	1,178	1,187	15,800	593.50
2016-07-25	1,205	1,205	1,190	1,195	13,700	597.50
2016-07-22	1,205	1,214	1,202	1,205	3,700	602.50
2016-07-21	1,226	1,227	1,205	1,205	6,600	602.50
2016-07-20	1,230	1,230	1,204	1,226	18,400	613
2016-07-19	1,198	1,202	1,180	1,202	24,600	601
2016-07-15	1,196	1,200	1,187	1,189	8,400	594.50
2016-07-14	1,175	1,195	1,175	1,191	17,200	595.50
2016-07-13	1,194	1,205	1,183	1,185	11,200	592.50
2016-07-12	1,192	1,203	1,184	1,203	14,900	601.50
2016-07-11	1,175	1,185	1,175	1,176	7,600	588
2016-07-08	1,182	1,182	1,172	1,175	2,100	587.50
2016-07-07	1,172	1,184	1,168	1,177	5,900	588.50
2016-07-06	1,191	1,192	1,168	1,168	20,900	584
2016-07-05	1,209	1,212	1,196	1,198	14,300	599
2016-07-04	1,201	1,210	1,200	1,210	8,500	605
2016-07-01	1,193	1,196	1,188	1,196	6,300	598
2016-06-30	1,182	1,195	1,182	1,193	15,100	596.50
2016-06-29	1,172	1,182	1,161	1,165	20,600	582.50
2016-06-28	1,151	1,191	1,151	1,172	15,100	586
2016-06-27	1,148	1,194	1,148	1,162	21,600	581
2016-06-24	1,188	1,225	1,136	1,137	39,100	568.50
2016-06-23	1,199	1,199	1,150	1,165	34,500	582.50
2016-06-22	1,202	1,222	1,195	1,199	18,800	599.50
2016-06-21	1,210	1,211	1,198	1,199	33,900	599.50
2016-06-20	1,211	1,227	1,207	1,207	17,200	603.50
2016-06-17	1,225	1,228	1,205	1,211	14,100	605.50
2016-06-16	1,228	1,231	1,205	1,206	15,300	603
2016-06-15	1,215	1,241	1,215	1,225	11,200	612.50
2016-06-14	1,206	1,218	1,206	1,215	19,400	607.50
2016-06-13	1,250	1,251	1,205	1,205	39,900	602.50
2016-06-10	1,270	1,284	1,258	1,260	22,800	630
2016-06-09	1,290	1,293	1,271	1,271	24,500	635.50
2016-06-08	1,293	1,305	1,288	1,300	17,000	650
2016-06-07	1,334	1,339	1,287	1,290	30,800	645
2016-06-06	1,342	1,348	1,332	1,334	10,900	667
2016-06-03	1,391	1,395	1,370	1,383	11,000	691.50
2016-06-02	1,370	1,395	1,361	1,393	30,200	696.50
2016-06-01	1,340	1,375	1,340	1,372	20,300	686
2016-05-31	1,370	1,377	1,325	1,325	35,400	662.50
2016-05-30	1,359	1,372	1,350	1,365	25,600	682.50
2016-05-27	1,364	1,365	1,354	1,358	14,400	679
2016-05-26	1,370	1,377	1,364	1,366	14,200	683
2016-05-25	1,373	1,391	1,353	1,369	26,200	684.50
2016-05-24	1,370	1,373	1,346	1,373	18,600	686.50
2016-05-23	1,360	1,370	1,340	1,370	41,100	685
2016-05-20	1,358	1,393	1,355	1,374	26,600	687
2016-05-19	1,385	1,397	1,358	1,358	21,700	679
2016-05-18	1,351	1,380	1,350	1,378	28,400	689
2016-05-17	1,327	1,354	1,327	1,350	24,100	675
2016-05-16	1,315	1,379	1,271	1,341	53,400	670.50
2016-05-13	1,358	1,373	1,350	1,363	6,500	681.50
2016-05-12	1,367	1,378	1,353	1,358	2,100	679
2016-05-11	1,346	1,375	1,346	1,371	3,600	685.50
2016-05-10	1,341	1,350	1,315	1,346	15,500	673
2016-05-09	1,367	1,367	1,353	1,355	3,300	677.50
2016-05-06	1,382	1,382	1,353	1,360	5,200	680
2016-05-02	1,371	1,382	1,369	1,370	11,400	685
2016-04-28	1,399	1,423	1,399	1,420	12,000	710
2016-04-27	1,400	1,414	1,398	1,400	5,100	700
2016-04-26	1,401	1,420	1,398	1,400	4,000	700
2016-04-25	1,420	1,420	1,401	1,401	5,400	700.50
2016-04-22	1,413	1,419	1,397	1,419	5,400	709.50
2016-04-21	1,415	1,415	1,395	1,413	8,000	706.50
2016-04-20	1,410	1,416	1,394	1,412	11,300	706
2016-04-19	1,392	1,400	1,382	1,396	4,500	698
2016-04-18	1,368	1,398	1,364	1,382	3,900	691
2016-04-15	1,392	1,398	1,387	1,387	4,600	693.50
2016-04-14	1,385	1,398	1,385	1,395	5,300	697.50
2016-04-13	1,368	1,404	1,368	1,378	4,500	689
2016-04-12	1,375	1,378	1,363	1,378	2,400	689
2016-04-11	1,370	1,384	1,361	1,379	3,500	689.50
2016-04-08	1,351	1,375	1,351	1,375	5,000	687.50
2016-04-07	1,351	1,370	1,351	1,367	3,600	683.50
2016-04-06	1,355	1,378	1,352	1,360	5,700	680
2016-04-05	1,373	1,399	1,373	1,378	6,000	689
2016-04-04	1,411	1,411	1,382	1,392	14,100	696
2016-04-01	1,390	1,400	1,372	1,381	12,700	690.50
2016-03-31	1,389	1,397	1,381	1,385	9,100	692.50
2016-03-30	1,375	1,378	1,354	1,376	8,200	688
2016-03-29	1,379	1,380	1,368	1,368	21,400	684
2016-03-28	1,431	1,437	1,400	1,404	103,800	702
2016-03-25	1,446	1,460	1,441	1,441	11,400	720.50
2016-03-24	1,451	1,463	1,433	1,446	9,800	723
2016-03-23	1,470	1,470	1,452	1,452	17,300	726
2016-03-22	1,479	1,484	1,467	1,477	25,100	738.50
2016-03-18	1,421	1,449	1,420	1,449	13,300	724.50
2016-03-17	1,422	1,434	1,420	1,421	11,000	710.50
2016-03-16	1,418	1,421	1,411	1,420	5,100	710
2016-03-15	1,405	1,418	1,400	1,418	12,200	709
2016-03-14	1,385	1,406	1,385	1,401	10,300	700.50
2016-03-11	1,363	1,381	1,363	1,375	8,000	687.50
2016-03-10	1,362	1,370	1,362	1,368	5,700	684
2016-03-09	1,356	1,368	1,356	1,358	12,800	679
2016-03-08	1,357	1,370	1,354	1,356	4,400	678
2016-03-07	1,350	1,360	1,350	1,355	9,800	677.50
2016-03-04	1,351	1,366	1,351	1,355	10,000	677.50
2016-03-03	1,367	1,376	1,336	1,339	23,900	669.50
2016-03-02	1,370	1,381	1,354	1,363	29,100	681.50
2016-03-01	1,400	1,412	1,399	1,402	6,700	701
2016-02-29	1,410	1,412	1,400	1,400	9,000	700
2016-02-26	1,402	1,416	1,392	1,401	14,900	700.50
2016-02-25	1,400	1,420	1,392	1,414	7,000	707
2016-02-24	1,400	1,404	1,388	1,388	7,600	694
2016-02-23	1,401	1,410	1,400	1,401	4,900	700.50
2016-02-22	1,419	1,420	1,396	1,402	12,800	701
2016-02-19	1,383	1,400	1,374	1,391	8,900	695.50
2016-02-18	1,385	1,395	1,378	1,383	8,800	691.50
2016-02-17	1,386	1,396	1,378	1,381	5,200	690.50
2016-02-16	1,370	1,385	1,362	1,373	5,600	686.50
2016-02-15	1,426	1,426	1,341	1,370	18,800	685
2016-02-12	1,416	1,416	1,333	1,408	25,000	704
2016-02-10	1,440	1,469	1,428	1,448	15,700	724
2016-02-09	1,460	1,460	1,436	1,448	8,000	724
2016-02-08	1,436	1,475	1,436	1,470	5,400	735
2016-02-05	1,471	1,475	1,430	1,435	11,400	717.50
2016-02-04	1,464	1,494	1,460	1,494	8,600	747
2016-02-03	1,581	1,589	1,435	1,459	62,700	729.50
2016-02-02	1,616	1,631	1,590	1,598	8,700	799
2016-02-01	1,681	1,688	1,611	1,614	29,600	807
2016-01-29	1,700	1,710	1,671	1,710	6,600	855
2016-01-28	1,680	1,685	1,672	1,678	2,700	839
2016-01-27	1,669	1,680	1,666	1,680	1,600	840
2016-01-26	1,631	1,653	1,604	1,639	3,900	819.50
2016-01-25	1,650	1,671	1,633	1,671	4,300	835.50
2016-01-22	1,589	1,664	1,587	1,645	11,400	822.50
2016-01-21	1,618	1,637	1,558	1,594	10,300	797
2016-01-20	1,699	1,700	1,637	1,658	9,700	829
2016-01-19	1,686	1,686	1,652	1,663	4,600	831.50
2016-01-18	1,700	1,709	1,621	1,674	10,500	837
2016-01-15	1,756	1,758	1,711	1,713	8,700	856.50
2016-01-14	1,730	1,774	1,726	1,769	6,400	884.50
2016-01-13	1,700	1,788	1,697	1,781	12,500	890.50
2016-01-12	1,740	1,740	1,690	1,714	8,300	857
2016-01-08	1,750	1,780	1,750	1,780	6,500	890
2016-01-07	1,755	1,776	1,755	1,767	7,600	883.50
2016-01-06	1,770	1,800	1,720	1,786	23,600	893
2016-01-05	1,690	1,799	1,689	1,799	31,800	899.50
2016-01-04	1,663	1,684	1,662	1,676	7,600	838

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 [2016年度]

4298 (株)プロトコーポレーションの時系列データ [2016年度]