4298 (株)プロトコーポレーションの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,195	1,217	1,183	1,202	58,900	1,202
2019-12-27	1,204	1,215	1,195	1,196	60,600	1,196
2019-12-26	1,193	1,213	1,193	1,209	40,100	1,209
2019-12-25	1,198	1,205	1,193	1,203	45,200	1,203
2019-12-24	1,200	1,200	1,173	1,195	68,700	1,195
2019-12-23	1,187	1,206	1,180	1,201	77,600	1,201
2019-12-20	1,196	1,201	1,183	1,193	58,400	1,193
2019-12-19	1,183	1,196	1,177	1,188	80,900	1,188
2019-12-18	1,200	1,200	1,175	1,186	97,700	1,186
2019-12-17	1,187	1,211	1,177	1,206	121,700	1,206
2019-12-16	1,183	1,192	1,170	1,181	108,800	1,181
2019-12-13	1,197	1,197	1,171	1,180	108,800	1,180
2019-12-12	1,205	1,210	1,169	1,175	94,100	1,175
2019-12-11	1,191	1,202	1,172	1,195	84,900	1,195
2019-12-10	1,176	1,218	1,176	1,191	183,500	1,191
2019-12-09	1,188	1,208	1,158	1,171	157,700	1,171
2019-12-06	1,127	1,189	1,120	1,178	208,300	1,178
2019-12-05	1,139	1,167	1,135	1,137	212,500	1,137
2019-12-04	1,100	1,173	1,087	1,169	619,900	1,169
2019-12-03	1,041	1,054	1,033	1,049	274,900	1,049
2019-12-02	1,045	1,069	1,040	1,041	116,300	1,041
2019-11-29	1,046	1,055	1,037	1,039	160,000	1,039
2019-11-28	1,045	1,048	1,030	1,044	99,700	1,044
2019-11-27	1,060	1,063	1,039	1,040	97,000	1,040
2019-11-26	1,045	1,074	1,041	1,059	203,400	1,059
2019-11-25	1,015	1,031	998	1,027	153,800	1,027
2019-11-22	1,039	1,039	1,017	1,019	151,300	1,019
2019-11-21	1,050	1,064	1,030	1,033	107,100	1,033
2019-11-20	1,053	1,065	1,049	1,055	140,400	1,055
2019-11-19	1,050	1,065	1,041	1,059	350,300	1,059
2019-11-18	1,049	1,064	1,048	1,055	250,100	1,055
2019-11-15	1,028	1,081	1,011	1,043	445,200	1,043
2019-11-14	1,170	1,192	996	1,032	1,166,800	1,032
2019-11-13	1,294	1,329	1,213	1,259	513,900	1,259
2019-11-12	1,333	1,349	1,285	1,289	279,400	1,289
2019-11-11	1,217	1,323	1,217	1,322	334,900	1,322
2019-11-08	1,200	1,224	1,187	1,190	440,200	1,190
2019-11-07	1,170	1,199	1,166	1,177	106,900	1,177
2019-11-06	1,213	1,214	1,170	1,179	173,000	1,179
2019-11-05	1,215	1,216	1,191	1,205	129,400	1,205
2019-11-01	1,200	1,209	1,182	1,190	186,800	1,190
2019-10-31	1,113	1,221	1,112	1,175	483,800	1,175
2019-10-30	1,106	1,123	1,090	1,123	163,100	1,123
2019-10-29	1,131	1,154	1,098	1,110	282,200	1,110
2019-10-28	1,174	1,175	1,140	1,147	40,900	1,147
2019-10-25	1,150	1,163	1,146	1,151	69,700	1,151
2019-10-24	1,159	1,177	1,148	1,150	147,600	1,150
2019-10-23	1,136	1,171	1,126	1,155	114,900	1,155
2019-10-21	1,130	1,158	1,130	1,139	61,200	1,139
2019-10-18	1,151	1,162	1,115	1,125	112,700	1,125
2019-10-17	1,166	1,180	1,146	1,151	118,700	1,151
2019-10-16	1,193	1,216	1,151	1,159	223,700	1,159
2019-10-15	1,155	1,213	1,148	1,188	140,700	1,188
2019-10-11	1,160	1,160	1,121	1,131	128,100	1,131
2019-10-10	1,159	1,170	1,156	1,165	101,100	1,165
2019-10-09	1,175	1,177	1,147	1,157	88,700	1,157
2019-10-08	1,187	1,187	1,168	1,175	46,100	1,175
2019-10-07	1,208	1,215	1,172	1,183	43,700	1,183
2019-10-04	1,174	1,202	1,156	1,200	93,800	1,200
2019-10-03	1,177	1,197	1,170	1,191	68,100	1,191
2019-10-02	1,170	1,207	1,164	1,196	88,200	1,196
2019-10-01	1,179	1,185	1,164	1,165	57,900	1,165
2019-09-30	1,197	1,198	1,161	1,172	172,800	1,172
2019-09-27	1,220	1,220	1,182	1,197	183,000	1,197
2019-09-26	1,275	1,276	1,223	1,230	151,500	1,230
2019-09-25	1,199	1,267	1,199	1,263	101,500	1,263
2019-09-24	1,222	1,269	1,199	1,209	249,600	1,209
2019-09-20	1,195	1,243	1,195	1,222	199,300	1,222
2019-09-19	1,176	1,203	1,173	1,182	117,200	1,182
2019-09-18	1,194	1,205	1,167	1,173	84,200	1,173
2019-09-17	1,193	1,234	1,184	1,194	195,800	1,194
2019-09-13	1,200	1,214	1,193	1,199	123,700	1,199
2019-09-12	1,203	1,207	1,192	1,200	61,100	1,200
2019-09-11	1,218	1,218	1,186	1,203	65,600	1,203
2019-09-10	1,215	1,231	1,200	1,219	178,800	1,219
2019-09-09	1,172	1,241	1,167	1,217	239,100	1,217
2019-09-06	1,178	1,183	1,135	1,164	152,300	1,164
2019-09-05	1,215	1,228	1,183	1,187	105,500	1,187
2019-09-04	1,226	1,235	1,206	1,220	61,700	1,220
2019-09-03	1,218	1,240	1,206	1,236	47,500	1,236
2019-09-02	1,205	1,233	1,179	1,227	72,700	1,227
2019-08-30	1,221	1,241	1,198	1,206	85,200	1,206
2019-08-29	1,174	1,210	1,168	1,209	87,600	1,209
2019-08-28	1,184	1,196	1,165	1,174	126,400	1,174
2019-08-27	1,173	1,185	1,167	1,184	68,500	1,184
2019-08-26	1,159	1,167	1,128	1,161	125,000	1,161
2019-08-23	1,181	1,185	1,169	1,182	26,700	1,182
2019-08-22	1,184	1,200	1,178	1,189	63,000	1,189
2019-08-21	1,178	1,196	1,156	1,186	134,000	1,186
2019-08-20	1,204	1,205	1,153	1,200	121,600	1,200
2019-08-19	1,202	1,220	1,189	1,216	60,200	1,216
2019-08-16	1,201	1,221	1,165	1,189	127,500	1,189
2019-08-15	1,212	1,225	1,175	1,200	141,400	1,200
2019-08-14	1,211	1,243	1,211	1,241	219,800	1,241
2019-08-13	1,170	1,220	1,169	1,206	168,800	1,206
2019-08-09	1,194	1,208	1,180	1,183	83,800	1,183
2019-08-08	1,160	1,198	1,156	1,175	76,900	1,175
2019-08-07	1,156	1,196	1,144	1,161	245,600	1,161
2019-08-06	1,081	1,156	1,080	1,149	134,000	1,149
2019-08-05	1,102	1,126	1,087	1,103	66,600	1,103
2019-08-02	1,110	1,151	1,109	1,126	84,000	1,126
2019-08-01	1,079	1,156	1,068	1,140	115,000	1,140
2019-07-31	1,072	1,165	1,054	1,139	185,800	1,139
2019-07-30	1,058	1,089	1,052	1,074	95,700	1,074
2019-07-29	1,038	1,052	1,027	1,052	56,500	1,052
2019-07-26	1,034	1,049	1,025	1,043	63,000	1,043
2019-07-25	1,050	1,051	1,035	1,045	44,500	1,045
2019-07-24	1,090	1,090	1,038	1,052	72,900	1,052
2019-07-23	1,064	1,092	1,045	1,086	157,100	1,086
2019-07-22	1,061	1,062	1,045	1,053	40,400	1,053
2019-07-19	1,041	1,056	1,018	1,052	63,600	1,052
2019-07-18	1,060	1,066	1,034	1,036	74,100	1,036
2019-07-17	1,068	1,078	1,044	1,062	63,300	1,062
2019-07-16	1,064	1,086	1,057	1,074	67,200	1,074
2019-07-12	1,094	1,094	1,055	1,064	47,600	1,064
2019-07-11	1,062	1,100	1,062	1,086	60,900	1,086
2019-07-10	1,061	1,077	1,046	1,069	45,500	1,069
2019-07-09	1,074	1,088	1,049	1,071	87,600	1,071
2019-07-08	1,060	1,073	1,057	1,070	42,800	1,070
2019-07-05	1,069	1,086	1,064	1,071	53,900	1,071
2019-07-04	1,058	1,070	1,049	1,066	50,800	1,066
2019-07-03	1,020	1,058	1,017	1,047	109,100	1,047
2019-07-02	1,015	1,025	1,009	1,019	49,800	1,019
2019-07-01	1,016	1,024	1,006	1,013	46,200	1,013
2019-06-28	1,050	1,050	1,004	1,012	64,300	1,012
2019-06-27	1,015	1,057	1,013	1,040	109,100	1,040
2019-06-26	988	1,027	984	1,015	78,800	1,015
2019-06-25	1,965	2,016	1,940	2,004	49,300	1,002
2019-06-24	1,973	1,973	1,945	1,950	15,300	975
2019-06-21	1,988	1,996	1,955	1,988	34,500	994
2019-06-20	2,024	2,029	1,975	1,991	25,000	995.50
2019-06-19	2,036	2,036	2,000	2,011	30,600	1,005.50
2019-06-18	2,014	2,062	1,996	2,002	65,000	1,001
2019-06-17	1,967	2,010	1,950	1,994	36,800	997
2019-06-14	2,008	2,019	1,952	1,980	37,800	990
2019-06-13	2,030	2,030	1,966	1,998	39,800	999
2019-06-12	1,985	2,048	1,983	2,019	135,900	1,009.50
2019-06-11	1,879	1,960	1,877	1,945	65,600	972.50
2019-06-10	1,881	1,882	1,848	1,879	18,600	939.50
2019-06-07	1,850	1,895	1,826	1,881	52,700	940.50
2019-06-06	1,795	1,824	1,784	1,811	31,300	905.50
2019-06-05	1,805	1,825	1,774	1,795	35,300	897.50
2019-06-04	1,739	1,757	1,711	1,753	50,300	876.50
2019-06-03	1,766	1,775	1,744	1,752	32,600	876
2019-05-31	1,850	1,850	1,791	1,794	26,500	897
2019-05-30	1,872	1,872	1,839	1,857	36,400	928.50
2019-05-29	1,860	1,897	1,852	1,884	51,600	942
2019-05-28	1,810	1,889	1,795	1,862	121,100	931
2019-05-27	1,838	1,858	1,823	1,843	31,700	921.50
2019-05-24	1,862	1,872	1,812	1,867	44,500	933.50
2019-05-23	1,851	1,909	1,828	1,890	77,600	945
2019-05-22	1,908	1,912	1,856	1,861	49,200	930.50
2019-05-21	1,890	1,921	1,881	1,892	57,300	946
2019-05-20	1,924	1,924	1,876	1,893	63,900	946.50
2019-05-17	1,950	1,950	1,893	1,932	67,300	966
2019-05-16	1,957	1,993	1,900	1,910	130,900	955
2019-05-15	2,087	2,119	1,932	1,938	172,400	969
2019-05-14	2,061	2,138	2,040	2,129	117,600	1,064.50
2019-05-13	2,142	2,142	2,087	2,128	68,200	1,064
2019-05-10	2,139	2,182	2,102	2,127	65,900	1,063.50
2019-05-09	2,139	2,193	2,125	2,139	137,600	1,069.50
2019-05-08	2,085	2,144	2,078	2,121	85,000	1,060.50
2019-05-07	2,049	2,150	2,048	2,122	82,800	1,061
2019-04-26	1,959	2,098	1,912	2,079	221,000	1,039.50
2019-04-25	2,043	2,099	1,934	1,967	605,900	983.50
2019-04-24	2,027	2,079	2,025	2,043	100,000	1,021.50
2019-04-23	1,989	2,038	1,970	2,029	103,300	1,014.50
2019-04-22	1,945	2,027	1,927	2,001	98,300	1,000.50
2019-04-19	2,033	2,034	1,962	1,969	50,000	984.50
2019-04-18	2,070	2,097	2,001	2,019	96,600	1,009.50
2019-04-17	2,053	2,077	2,053	2,063	29,800	1,031.50
2019-04-16	2,043	2,072	2,035	2,057	99,500	1,028.50
2019-04-15	2,043	2,058	2,031	2,043	83,700	1,021.50
2019-04-12	2,016	2,045	2,016	2,030	86,400	1,015
2019-04-11	2,007	2,045	2,007	2,017	70,600	1,008.50
2019-04-10	2,000	2,034	1,991	2,032	139,400	1,016
2019-04-09	2,008	2,008	1,976	2,000	62,500	1,000
2019-04-08	2,006	2,009	1,955	2,008	111,100	1,004
2019-04-05	1,995	2,033	1,983	2,008	46,600	1,004
2019-04-04	2,011	2,033	1,981	2,000	86,400	1,000
2019-04-03	2,013	2,040	2,009	2,026	42,900	1,013
2019-04-02	2,010	2,048	1,991	2,040	168,200	1,020
2019-04-01	2,000	2,009	1,981	2,005	149,300	1,002.50
2019-03-29	1,988	2,016	1,958	1,999	189,700	999.50
2019-03-28	1,940	1,964	1,875	1,925	86,500	962.50
2019-03-27	1,940	1,990	1,933	1,965	87,000	982.50
2019-03-26	1,868	1,950	1,865	1,948	112,600	974
2019-03-25	1,814	1,872	1,790	1,866	106,200	933
2019-03-22	1,896	1,905	1,830	1,840	124,800	920
2019-03-20	1,868	1,931	1,855	1,896	146,500	948
2019-03-19	1,853	1,947	1,850	1,855	322,000	927.50
2019-03-18	1,643	1,663	1,638	1,653	13,500	826.50
2019-03-15	1,615	1,639	1,610	1,635	7,500	817.50
2019-03-14	1,618	1,630	1,605	1,615	7,000	807.50
2019-03-13	1,589	1,619	1,580	1,608	14,200	804
2019-03-12	1,579	1,594	1,562	1,587	14,300	793.50
2019-03-11	1,574	1,582	1,558	1,564	21,400	782
2019-03-08	1,635	1,635	1,565	1,577	59,300	788.50
2019-03-07	1,604	1,645	1,604	1,642	21,500	821
2019-03-06	1,619	1,626	1,609	1,618	14,000	809
2019-03-05	1,590	1,619	1,590	1,619	7,900	809.50
2019-03-04	1,590	1,610	1,568	1,586	13,600	793
2019-03-01	1,627	1,632	1,592	1,608	3,200	804
2019-02-28	1,626	1,655	1,626	1,632	13,900	816
2019-02-27	1,566	1,628	1,566	1,628	13,100	814
2019-02-26	1,557	1,576	1,557	1,576	2,800	788
2019-02-25	1,565	1,572	1,543	1,548	9,900	774
2019-02-22	1,555	1,585	1,555	1,567	5,600	783.50
2019-02-21	1,550	1,580	1,548	1,564	11,400	782
2019-02-20	1,559	1,559	1,541	1,550	6,600	775
2019-02-19	1,528	1,555	1,521	1,555	10,100	777.50
2019-02-18	1,523	1,531	1,515	1,515	4,800	757.50
2019-02-15	1,524	1,535	1,506	1,519	7,600	759.50
2019-02-14	1,507	1,541	1,481	1,527	16,300	763.50
2019-02-13	1,502	1,514	1,485	1,492	6,700	746
2019-02-12	1,465	1,520	1,465	1,484	13,300	742
2019-02-08	1,468	1,506	1,463	1,485	9,700	742.50
2019-02-07	1,475	1,489	1,463	1,467	9,700	733.50
2019-02-06	1,496	1,507	1,461	1,461	11,000	730.50
2019-02-05	1,517	1,523	1,486	1,496	14,000	748
2019-02-04	1,558	1,558	1,519	1,528	13,300	764
2019-02-01	1,512	1,593	1,506	1,562	60,200	781
2019-01-31	1,425	1,515	1,402	1,515	42,300	757.50
2019-01-30	1,392	1,392	1,374	1,374	7,100	687
2019-01-29	1,373	1,398	1,369	1,374	10,000	687
2019-01-28	1,376	1,386	1,366	1,377	4,200	688.50
2019-01-25	1,390	1,402	1,364	1,365	11,600	682.50
2019-01-24	1,421	1,421	1,385	1,390	6,200	695
2019-01-23	1,402	1,429	1,402	1,422	9,200	711
2019-01-22	1,421	1,433	1,415	1,415	10,500	707.50
2019-01-21	1,440	1,440	1,429	1,435	9,300	717.50
2019-01-18	1,434	1,442	1,426	1,435	7,200	717.50
2019-01-17	1,430	1,441	1,419	1,430	13,400	715
2019-01-16	1,439	1,440	1,420	1,422	6,200	711
2019-01-15	1,410	1,445	1,403	1,439	15,300	719.50
2019-01-11	1,383	1,435	1,383	1,414	17,000	707
2019-01-10	1,369	1,375	1,352	1,367	4,500	683.50
2019-01-09	1,375	1,379	1,358	1,374	10,000	687
2019-01-08	1,390	1,403	1,356	1,356	20,400	678
2019-01-07	1,340	1,388	1,340	1,376	13,300	688
2019-01-04	1,357	1,357	1,290	1,315	36,300	657.50

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 [2019年度]

4298 (株)プロトコーポレーションの時系列データ [2019年度]