4298 (株)プロトコーポレーションの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,624	1,625	1,598	1,618	10,400	809
2017-12-28	1,586	1,630	1,568	1,623	25,800	811.50
2017-12-27	1,570	1,590	1,565	1,586	6,200	793
2017-12-26	1,568	1,580	1,565	1,573	8,800	786.50
2017-12-25	1,590	1,591	1,570	1,575	18,200	787.50
2017-12-22	1,599	1,599	1,590	1,591	7,700	795.50
2017-12-21	1,574	1,599	1,574	1,599	17,000	799.50
2017-12-20	1,574	1,581	1,565	1,574	17,800	787
2017-12-19	1,565	1,565	1,546	1,562	20,500	781
2017-12-18	1,531	1,573	1,531	1,566	24,600	783
2017-12-15	1,560	1,560	1,522	1,530	41,800	765
2017-12-14	1,593	1,593	1,566	1,566	17,000	783
2017-12-13	1,616	1,616	1,595	1,596	17,200	798
2017-12-12	1,622	1,633	1,611	1,614	10,000	807
2017-12-11	1,621	1,624	1,610	1,620	6,200	810
2017-12-08	1,629	1,634	1,620	1,625	5,100	812.50
2017-12-07	1,589	1,632	1,586	1,622	22,400	811
2017-12-06	1,614	1,621	1,581	1,589	23,800	794.50
2017-12-05	1,626	1,634	1,581	1,614	44,400	807
2017-12-04	1,680	1,689	1,650	1,653	28,900	826.50
2017-12-01	1,669	1,684	1,651	1,675	65,500	837.50
2017-11-30	1,620	1,667	1,605	1,648	85,800	824
2017-11-29	1,610	1,613	1,575	1,587	20,200	793.50
2017-11-28	1,614	1,614	1,582	1,610	23,400	805
2017-11-27	1,561	1,650	1,552	1,612	56,700	806
2017-11-24	1,565	1,565	1,535	1,545	19,900	772.50
2017-11-22	1,592	1,592	1,560	1,564	16,700	782
2017-11-21	1,556	1,598	1,541	1,593	52,400	796.50
2017-11-20	1,522	1,567	1,511	1,557	35,400	778.50
2017-11-17	1,500	1,522	1,497	1,518	38,500	759
2017-11-16	1,523	1,527	1,482	1,483	57,700	741.50
2017-11-15	1,540	1,548	1,530	1,530	45,000	765
2017-11-13	1,565	1,569	1,540	1,542	56,900	771
2017-11-10	1,585	1,599	1,576	1,577	17,100	788.50
2017-11-09	1,595	1,626	1,586	1,604	45,000	802
2017-11-08	1,598	1,607	1,589	1,595	57,200	797.50
2017-11-07	1,646	1,646	1,589	1,603	57,800	801.50
2017-11-06	1,617	1,645	1,601	1,644	53,700	822
2017-11-02	1,656	1,656	1,598	1,617	79,700	808.50
2017-11-01	1,654	1,671	1,622	1,656	87,900	828
2017-10-31	1,583	1,634	1,554	1,634	196,500	817
2017-10-30	1,760	1,762	1,730	1,758	36,000	879
2017-10-27	1,720	1,759	1,720	1,758	19,100	879
2017-10-26	1,721	1,744	1,719	1,728	22,300	864
2017-10-25	1,724	1,765	1,722	1,753	35,900	876.50
2017-10-24	1,719	1,750	1,699	1,729	24,800	864.50
2017-10-23	1,699	1,720	1,698	1,700	20,500	850
2017-10-20	1,721	1,726	1,686	1,695	30,200	847.50
2017-10-19	1,737	1,745	1,719	1,732	22,800	866
2017-10-18	1,680	1,743	1,675	1,725	46,500	862.50
2017-10-17	1,690	1,697	1,660	1,670	95,800	835
2017-10-16	1,808	1,812	1,695	1,700	187,800	850
2017-10-13	1,974	1,977	1,936	1,945	14,100	972.50
2017-10-12	1,999	2,014	1,963	1,974	14,100	987
2017-10-11	2,064	2,064	2,003	2,003	7,300	1,001.50
2017-10-10	2,061	2,095	2,042	2,064	14,700	1,032
2017-10-06	2,017	2,080	2,017	2,071	13,000	1,035.50
2017-10-05	2,000	2,030	2,000	2,029	29,700	1,014.50
2017-10-04	2,006	2,008	1,985	1,985	15,800	992.50
2017-10-03	2,000	2,008	1,993	2,008	16,600	1,004
2017-10-02	2,014	2,014	1,996	2,004	11,000	1,002
2017-09-29	2,000	2,029	1,956	2,027	43,300	1,013.50
2017-09-28	2,000	2,039	1,999	2,015	29,700	1,007.50
2017-09-27	1,949	1,980	1,920	1,959	24,000	979.50
2017-09-26	1,957	1,977	1,948	1,958	18,100	979
2017-09-25	2,032	2,115	1,943	1,950	45,500	975
2017-09-22	2,050	2,175	2,022	2,035	41,000	1,017.50
2017-09-21	2,014	2,039	2,014	2,032	15,200	1,016
2017-09-20	2,000	2,045	1,990	2,020	23,900	1,010
2017-09-19	1,990	2,033	1,979	2,000	38,400	1,000
2017-09-15	1,940	2,000	1,930	1,998	43,300	999
2017-09-14	1,912	1,923	1,878	1,891	4,600	945.50
2017-09-13	1,840	1,950	1,840	1,934	52,200	967
2017-09-12	1,875	1,875	1,829	1,843	8,800	921.50
2017-09-11	1,843	1,880	1,775	1,842	16,900	921
2017-09-08	1,910	1,910	1,853	1,862	11,500	931
2017-09-07	1,891	1,920	1,891	1,911	7,500	955.50
2017-09-06	1,847	1,910	1,827	1,888	20,400	944
2017-09-05	1,931	1,962	1,903	1,918	26,900	959
2017-09-04	1,941	1,973	1,901	1,950	67,000	975
2017-09-01	1,955	1,955	1,884	1,901	18,600	950.50
2017-08-31	1,928	1,974	1,928	1,955	62,800	977.50
2017-08-30	1,850	1,960	1,850	1,954	87,000	977
2017-08-29	1,832	1,842	1,814	1,842	25,300	921
2017-08-28	1,815	1,834	1,815	1,832	28,000	916
2017-08-25	1,811	1,824	1,806	1,816	15,900	908
2017-08-24	1,809	1,810	1,796	1,810	7,100	905
2017-08-23	1,800	1,811	1,800	1,811	13,100	905.50
2017-08-22	1,800	1,812	1,760	1,802	8,900	901
2017-08-21	1,792	1,806	1,771	1,806	14,800	903
2017-08-18	1,808	1,808	1,787	1,792	7,500	896
2017-08-17	1,800	1,815	1,797	1,811	11,800	905.50
2017-08-16	1,768	1,805	1,768	1,801	20,400	900.50
2017-08-15	1,796	1,809	1,796	1,801	18,500	900.50
2017-08-14	1,794	1,803	1,786	1,800	14,100	900
2017-08-10	1,800	1,824	1,797	1,813	31,800	906.50
2017-08-09	1,810	1,810	1,768	1,797	44,700	898.50
2017-08-08	1,777	1,818	1,770	1,815	90,000	907.50
2017-08-07	1,680	1,750	1,680	1,750	69,800	875
2017-08-04	1,692	1,692	1,666	1,681	21,100	840.50
2017-08-03	1,731	1,734	1,703	1,705	34,700	852.50
2017-08-02	1,650	1,768	1,643	1,751	115,500	875.50
2017-08-01	1,598	1,678	1,590	1,668	226,500	834
2017-07-31	1,744	1,744	1,690	1,724	14,500	862
2017-07-28	1,744	1,745	1,725	1,741	6,400	870.50
2017-07-27	1,730	1,760	1,723	1,744	17,000	872
2017-07-26	1,724	1,733	1,710	1,733	9,100	866.50
2017-07-25	1,716	1,727	1,711	1,723	8,200	861.50
2017-07-24	1,699	1,720	1,689	1,716	16,200	858
2017-07-21	1,690	1,699	1,682	1,699	13,200	849.50
2017-07-20	1,663	1,675	1,662	1,674	20,100	837
2017-07-19	1,630	1,667	1,630	1,646	31,600	823
2017-07-18	1,673	1,673	1,621	1,621	23,300	810.50
2017-07-14	1,661	1,689	1,657	1,673	16,300	836.50
2017-07-13	1,736	1,737	1,687	1,687	32,000	843.50
2017-07-12	1,750	1,759	1,736	1,753	6,100	876.50
2017-07-11	1,786	1,786	1,750	1,751	14,100	875.50
2017-07-10	1,800	1,800	1,782	1,786	4,800	893
2017-07-07	1,800	1,803	1,795	1,800	18,900	900
2017-07-06	1,799	1,800	1,772	1,785	17,600	892.50
2017-07-05	1,773	1,795	1,773	1,789	7,900	894.50
2017-07-04	1,799	1,819	1,789	1,789	31,700	894.50
2017-07-03	1,755	1,805	1,752	1,800	30,800	900
2017-06-30	1,740	1,756	1,715	1,750	12,800	875
2017-06-29	1,739	1,763	1,736	1,736	14,300	868
2017-06-28	1,750	1,750	1,735	1,745	10,600	872.50
2017-06-27	1,750	1,764	1,748	1,750	7,400	875
2017-06-26	1,750	1,767	1,744	1,757	11,700	878.50
2017-06-23	1,750	1,774	1,750	1,766	17,300	883
2017-06-22	1,745	1,749	1,733	1,734	5,400	867
2017-06-21	1,752	1,780	1,745	1,745	10,200	872.50
2017-06-20	1,783	1,783	1,767	1,769	15,900	884.50
2017-06-19	1,757	1,788	1,757	1,783	18,800	891.50
2017-06-16	1,742	1,758	1,742	1,757	20,000	878.50
2017-06-15	1,711	1,745	1,711	1,738	14,100	869
2017-06-14	1,750	1,760	1,696	1,711	14,900	855.50
2017-06-13	1,747	1,766	1,740	1,740	16,800	870
2017-06-12	1,724	1,746	1,695	1,746	27,200	873
2017-06-09	1,720	1,731	1,686	1,695	21,000	847.50
2017-06-08	1,747	1,747	1,694	1,716	27,300	858
2017-06-07	1,719	1,750	1,717	1,740	26,500	870
2017-06-06	1,698	1,727	1,662	1,719	34,300	859.50
2017-06-05	1,655	1,722	1,650	1,722	38,700	861
2017-06-02	1,671	1,673	1,659	1,670	17,200	835
2017-06-01	1,654	1,670	1,645	1,653	21,500	826.50
2017-05-31	1,662	1,694	1,644	1,694	35,200	847
2017-05-30	1,630	1,664	1,612	1,662	22,500	831
2017-05-29	1,571	1,647	1,571	1,645	38,100	822.50
2017-05-26	1,536	1,587	1,536	1,585	42,800	792.50
2017-05-25	1,538	1,545	1,525	1,536	38,100	768
2017-05-24	1,550	1,551	1,520	1,532	33,500	766
2017-05-23	1,546	1,559	1,541	1,541	24,600	770.50
2017-05-22	1,543	1,563	1,535	1,542	37,300	771
2017-05-19	1,543	1,553	1,533	1,540	23,900	770
2017-05-18	1,533	1,566	1,518	1,554	49,100	777
2017-05-17	1,568	1,576	1,533	1,545	54,500	772.50
2017-05-16	1,582	1,590	1,568	1,568	34,900	784
2017-05-15	1,575	1,600	1,574	1,582	54,600	791
2017-05-12	1,582	1,594	1,550	1,556	61,800	778
2017-05-11	1,780	1,838	1,605	1,622	204,000	811
2017-05-10	1,520	1,539	1,483	1,539	16,300	769.50
2017-05-09	1,520	1,530	1,511	1,513	9,600	756.50
2017-05-08	1,493	1,529	1,488	1,519	25,600	759.50
2017-05-02	1,475	1,484	1,467	1,484	11,800	742
2017-05-01	1,465	1,467	1,459	1,467	5,500	733.50
2017-04-28	1,475	1,479	1,460	1,460	10,100	730
2017-04-27	1,450	1,464	1,443	1,461	8,000	730.50
2017-04-26	1,434	1,450	1,434	1,450	10,100	725
2017-04-25	1,426	1,432	1,420	1,425	4,000	712.50
2017-04-24	1,409	1,429	1,396	1,429	7,000	714.50
2017-04-21	1,430	1,430	1,394	1,395	6,600	697.50
2017-04-20	1,408	1,410	1,401	1,410	10,000	705
2017-04-19	1,380	1,404	1,365	1,395	10,200	697.50
2017-04-18	1,379	1,381	1,361	1,370	11,000	685
2017-04-17	1,343	1,364	1,343	1,361	5,100	680.50
2017-04-14	1,349	1,353	1,334	1,343	7,600	671.50
2017-04-13	1,362	1,362	1,338	1,349	10,400	674.50
2017-04-12	1,400	1,400	1,360	1,362	16,900	681
2017-04-11	1,430	1,430	1,402	1,402	5,600	701
2017-04-10	1,426	1,443	1,426	1,430	8,300	715
2017-04-07	1,422	1,467	1,410	1,414	15,600	707
2017-04-06	1,450	1,454	1,415	1,421	17,500	710.50
2017-04-05	1,445	1,459	1,437	1,454	13,800	727
2017-04-04	1,453	1,456	1,431	1,431	19,100	715.50
2017-04-03	1,460	1,464	1,431	1,441	22,200	720.50
2017-03-31	1,471	1,491	1,462	1,462	21,000	731
2017-03-30	1,475	1,478	1,458	1,462	16,300	731
2017-03-29	1,490	1,498	1,465	1,485	48,500	742.50
2017-03-28	1,530	1,537	1,527	1,535	67,800	767.50
2017-03-27	1,540	1,550	1,535	1,535	26,500	767.50
2017-03-24	1,565	1,565	1,533	1,535	25,900	767.50
2017-03-23	1,582	1,584	1,560	1,566	21,700	783
2017-03-22	1,601	1,601	1,582	1,582	20,000	791
2017-03-21	1,605	1,611	1,600	1,603	26,000	801.50
2017-03-17	1,611	1,614	1,605	1,605	12,300	802.50
2017-03-16	1,608	1,609	1,602	1,609	7,900	804.50
2017-03-15	1,620	1,620	1,605	1,605	20,200	802.50
2017-03-14	1,626	1,626	1,619	1,624	10,600	812
2017-03-13	1,620	1,634	1,615	1,620	13,400	810
2017-03-10	1,606	1,620	1,606	1,618	9,000	809
2017-03-09	1,604	1,623	1,602	1,606	17,000	803
2017-03-08	1,572	1,630	1,568	1,604	23,700	802
2017-03-07	1,550	1,569	1,548	1,569	21,600	784.50
2017-03-06	1,533	1,547	1,530	1,542	29,100	771
2017-03-03	1,556	1,556	1,531	1,533	21,700	766.50
2017-03-02	1,570	1,574	1,554	1,556	8,500	778
2017-03-01	1,559	1,559	1,545	1,555	14,300	777.50
2017-02-28	1,550	1,554	1,541	1,541	14,200	770.50
2017-02-27	1,500	1,532	1,500	1,532	17,400	766
2017-02-24	1,500	1,500	1,489	1,500	8,300	750
2017-02-23	1,481	1,500	1,481	1,500	11,600	750
2017-02-22	1,491	1,500	1,490	1,500	14,500	750
2017-02-21	1,492	1,499	1,490	1,490	8,500	745
2017-02-20	1,494	1,496	1,482	1,487	12,200	743.50
2017-02-17	1,470	1,484	1,460	1,484	12,500	742
2017-02-16	1,450	1,473	1,450	1,462	16,600	731
2017-02-15	1,459	1,459	1,448	1,448	13,800	724
2017-02-14	1,460	1,460	1,450	1,456	14,000	728
2017-02-13	1,468	1,468	1,448	1,450	12,400	725
2017-02-10	1,450	1,459	1,441	1,459	12,100	729.50
2017-02-09	1,433	1,449	1,433	1,448	7,800	724
2017-02-08	1,436	1,446	1,430	1,439	6,700	719.50
2017-02-07	1,429	1,443	1,427	1,428	8,600	714
2017-02-06	1,435	1,435	1,420	1,426	4,700	713
2017-02-03	1,423	1,428	1,420	1,426	5,900	713
2017-02-02	1,429	1,429	1,411	1,413	9,900	706.50
2017-02-01	1,405	1,428	1,405	1,427	12,800	713.50
2017-01-31	1,410	1,410	1,397	1,397	10,400	698.50
2017-01-30	1,405	1,421	1,398	1,413	10,200	706.50
2017-01-27	1,383	1,404	1,383	1,391	6,500	695.50
2017-01-26	1,387	1,389	1,382	1,382	9,300	691
2017-01-25	1,389	1,397	1,379	1,387	11,900	693.50
2017-01-24	1,400	1,400	1,387	1,389	6,700	694.50
2017-01-23	1,416	1,416	1,399	1,403	15,700	701.50
2017-01-20	1,406	1,419	1,401	1,417	11,000	708.50
2017-01-19	1,400	1,414	1,393	1,406	12,900	703
2017-01-18	1,400	1,400	1,372	1,389	15,300	694.50
2017-01-17	1,410	1,419	1,401	1,404	8,500	702
2017-01-16	1,432	1,432	1,414	1,414	10,300	707
2017-01-13	1,402	1,435	1,401	1,418	10,400	709
2017-01-12	1,430	1,433	1,402	1,402	20,000	701
2017-01-11	1,448	1,449	1,429	1,429	17,700	714.50
2017-01-10	1,400	1,443	1,400	1,440	43,300	720
2017-01-06	1,377	1,399	1,377	1,399	21,100	699.50
2017-01-05	1,377	1,386	1,375	1,375	21,200	687.50
2017-01-04	1,350	1,378	1,350	1,377	19,400	688.50

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 [2017年度]

4298 (株)プロトコーポレーションの時系列データ [2017年度]