7034 (株)プロレド・パートナーズ の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 7,250 | 7,430 | 7,100 | 7,260 | 40,800 | 1,815 |
| 2018-12-27 | 7,350 | 7,550 | 7,220 | 7,250 | 63,600 | 1,812.50 |
| 2018-12-26 | 7,050 | 7,240 | 6,820 | 7,130 | 64,900 | 1,782.50 |
| 2018-12-25 | 6,660 | 7,040 | 6,580 | 6,790 | 33,900 | 1,697.50 |
| 2018-12-21 | 6,900 | 7,280 | 6,300 | 7,150 | 163,000 | 1,787.50 |
| 2018-12-20 | 6,940 | 7,300 | 6,870 | 7,000 | 111,300 | 1,750 |
| 2018-12-19 | 7,630 | 7,900 | 7,010 | 7,010 | 126,000 | 1,752.50 |
| 2018-12-18 | 7,900 | 8,260 | 7,900 | 7,900 | 126,500 | 1,975 |
| 2018-12-17 | 9,730 | 9,750 | 8,740 | 9,400 | 143,600 | 2,350 |
| 2018-12-14 | 9,410 | 9,820 | 9,100 | 9,610 | 116,900 | 2,402.50 |
| 2018-12-13 | 9,070 | 9,640 | 9,010 | 9,320 | 137,700 | 2,330 |
| 2018-12-12 | 8,330 | 8,960 | 8,160 | 8,920 | 113,700 | 2,230 |
| 2018-12-11 | 8,320 | 8,540 | 7,980 | 8,190 | 98,000 | 2,047.50 |
| 2018-12-10 | 8,400 | 8,570 | 8,120 | 8,180 | 126,500 | 2,045 |
| 2018-12-07 | 7,680 | 8,680 | 7,680 | 8,680 | 133,100 | 2,170 |
| 2018-12-06 | 7,590 | 7,780 | 7,300 | 7,600 | 77,500 | 1,900 |
| 2018-12-05 | 7,420 | 7,710 | 7,340 | 7,590 | 45,500 | 1,897.50 |
| 2018-12-04 | 7,840 | 8,130 | 7,530 | 7,600 | 74,800 | 1,900 |
| 2018-12-03 | 7,370 | 7,900 | 7,320 | 7,790 | 114,300 | 1,947.50 |
| 2018-11-30 | 7,320 | 7,450 | 7,150 | 7,240 | 32,000 | 1,810 |
| 2018-11-29 | 7,600 | 7,690 | 7,270 | 7,320 | 52,400 | 1,830 |
| 2018-11-28 | 7,260 | 7,540 | 7,130 | 7,480 | 61,300 | 1,870 |
| 2018-11-27 | 7,630 | 7,850 | 7,100 | 7,260 | 76,300 | 1,815 |
| 2018-11-26 | 7,390 | 7,680 | 7,250 | 7,480 | 60,200 | 1,870 |
| 2018-11-22 | 6,880 | 7,440 | 6,800 | 7,370 | 77,100 | 1,842.50 |
| 2018-11-21 | 6,780 | 7,030 | 6,750 | 6,800 | 81,600 | 1,700 |
| 2018-11-20 | 6,900 | 7,130 | 6,840 | 6,960 | 53,700 | 1,740 |
| 2018-11-19 | 7,040 | 7,190 | 6,840 | 6,990 | 40,200 | 1,747.50 |
| 2018-11-16 | 7,090 | 7,460 | 6,730 | 6,990 | 67,600 | 1,747.50 |
| 2018-11-15 | 7,100 | 7,300 | 6,940 | 7,040 | 58,000 | 1,760 |
| 2018-11-14 | 7,500 | 7,690 | 6,960 | 7,030 | 87,100 | 1,757.50 |
| 2018-11-13 | 7,240 | 7,660 | 7,120 | 7,520 | 52,900 | 1,880 |
| 2018-11-12 | 8,280 | 8,320 | 7,620 | 7,690 | 61,300 | 1,922.50 |
| 2018-11-09 | 8,550 | 9,070 | 8,310 | 8,380 | 77,100 | 2,095 |
| 2018-11-08 | 8,490 | 8,860 | 8,350 | 8,670 | 89,500 | 2,167.50 |
| 2018-11-07 | 7,880 | 8,370 | 7,730 | 8,250 | 68,500 | 2,062.50 |
| 2018-11-06 | 7,880 | 8,060 | 7,630 | 7,780 | 27,500 | 1,945 |
| 2018-11-05 | 7,630 | 8,110 | 7,560 | 7,830 | 55,100 | 1,957.50 |
| 2018-11-02 | 8,150 | 8,330 | 7,850 | 7,870 | 54,800 | 1,967.50 |
| 2018-11-01 | 7,910 | 8,450 | 7,580 | 8,120 | 115,900 | 2,030 |
| 2018-10-31 | 7,400 | 8,120 | 7,210 | 8,060 | 132,200 | 2,015 |
| 2018-10-30 | 6,850 | 7,430 | 6,520 | 7,100 | 161,700 | 1,775 |
| 2018-10-29 | 7,480 | 7,710 | 6,600 | 6,760 | 132,600 | 1,690 |
| 2018-10-26 | 8,120 | 8,220 | 7,040 | 7,240 | 166,300 | 1,810 |
| 2018-10-25 | 7,890 | 8,230 | 7,480 | 7,850 | 158,600 | 1,962.50 |
| 2018-10-24 | 9,250 | 9,370 | 8,150 | 8,250 | 210,500 | 2,062.50 |
| 2018-10-23 | 9,500 | 9,620 | 8,810 | 9,070 | 560,200 | 2,267.50 |
| 2018-10-22 | 10,700 | 10,700 | 10,700 | 10,700 | 4,600 | 2,675 |
| 2018-10-19 | 12,530 | 13,750 | 12,330 | 13,700 | 82,600 | 3,425 |
| 2018-10-18 | 13,020 | 13,260 | 12,620 | 12,740 | 41,600 | 3,185 |
| 2018-10-17 | 12,720 | 13,480 | 12,600 | 13,000 | 75,000 | 3,250 |
| 2018-10-16 | 12,800 | 13,090 | 11,680 | 12,420 | 89,700 | 3,105 |
| 2018-10-15 | 12,950 | 13,180 | 12,350 | 12,500 | 70,400 | 3,125 |
| 2018-10-12 | 12,110 | 13,080 | 12,050 | 13,070 | 105,700 | 3,267.50 |
| 2018-10-11 | 10,440 | 12,200 | 10,380 | 12,050 | 170,300 | 3,012.50 |
| 2018-10-10 | 12,820 | 13,020 | 11,170 | 11,610 | 135,000 | 2,902.50 |
| 2018-10-09 | 12,480 | 13,250 | 12,280 | 12,570 | 70,700 | 3,142.50 |
| 2018-10-05 | 13,440 | 13,720 | 12,770 | 12,900 | 125,600 | 3,225 |
| 2018-10-04 | 15,230 | 15,330 | 13,910 | 14,010 | 88,300 | 3,502.50 |
| 2018-10-03 | 14,500 | 15,220 | 14,220 | 14,930 | 74,100 | 3,732.50 |
| 2018-10-02 | 15,050 | 15,100 | 14,100 | 14,530 | 117,000 | 3,632.50 |
| 2018-10-01 | 14,300 | 15,460 | 14,250 | 15,150 | 148,300 | 3,787.50 |
| 2018-09-28 | 13,850 | 14,240 | 13,150 | 14,150 | 82,600 | 3,537.50 |
| 2018-09-27 | 14,150 | 14,330 | 13,180 | 13,390 | 96,700 | 3,347.50 |
| 2018-09-26 | 13,200 | 14,160 | 12,920 | 13,850 | 130,200 | 3,462.50 |
| 2018-09-25 | 12,490 | 13,430 | 12,490 | 13,250 | 80,500 | 3,312.50 |
| 2018-09-21 | 13,790 | 13,840 | 12,450 | 12,640 | 146,200 | 3,160 |
| 2018-09-20 | 13,550 | 14,190 | 12,650 | 13,280 | 186,900 | 3,320 |
| 2018-09-19 | 12,450 | 14,270 | 11,960 | 13,780 | 292,500 | 3,445 |
| 2018-09-18 | 12,590 | 13,460 | 12,220 | 12,620 | 385,300 | 3,155 |
| 2018-09-14 | 10,490 | 10,490 | 10,490 | 10,490 | 7,400 | 2,622.50 |
| 2018-09-13 | 9,020 | 9,120 | 8,780 | 8,990 | 53,600 | 2,247.50 |
| 2018-09-12 | 8,500 | 9,410 | 8,470 | 9,140 | 94,100 | 2,285 |
| 2018-09-11 | 9,050 | 9,080 | 8,340 | 8,510 | 38,400 | 2,127.50 |
| 2018-09-10 | 9,050 | 9,230 | 8,800 | 8,900 | 35,400 | 2,225 |
| 2018-09-07 | 9,030 | 9,300 | 8,680 | 9,140 | 64,800 | 2,285 |
| 2018-09-06 | 9,290 | 9,470 | 8,800 | 9,040 | 111,900 | 2,260 |
| 2018-09-05 | 10,080 | 10,300 | 9,580 | 9,590 | 122,800 | 2,397.50 |
| 2018-09-04 | 9,540 | 10,280 | 9,450 | 10,000 | 280,800 | 2,500 |
| 2018-09-03 | 9,910 | 10,140 | 9,370 | 9,540 | 243,000 | 2,385 |
| 2018-08-31 | 8,840 | 9,790 | 8,650 | 9,760 | 291,900 | 2,440 |
| 2018-08-30 | 9,030 | 9,800 | 8,780 | 8,890 | 399,000 | 2,222.50 |
| 2018-08-29 | 8,270 | 9,240 | 8,070 | 9,180 | 138,600 | 2,295 |
| 2018-08-28 | 7,980 | 8,270 | 7,810 | 8,270 | 65,200 | 2,067.50 |
| 2018-08-27 | 7,600 | 8,070 | 7,520 | 7,930 | 83,400 | 1,982.50 |
| 2018-08-24 | 7,450 | 8,080 | 7,310 | 7,450 | 149,100 | 1,862.50 |
| 2018-08-23 | 6,480 | 7,540 | 6,480 | 7,540 | 161,700 | 1,885 |
| 2018-08-22 | 6,380 | 6,750 | 6,370 | 6,540 | 41,000 | 1,635 |
| 2018-08-21 | 6,700 | 6,740 | 6,190 | 6,460 | 96,900 | 1,615 |
| 2018-08-20 | 7,360 | 7,400 | 6,550 | 6,700 | 66,800 | 1,675 |
| 2018-08-17 | 7,590 | 7,650 | 7,160 | 7,250 | 34,800 | 1,812.50 |
| 2018-08-16 | 7,330 | 7,640 | 7,220 | 7,440 | 39,400 | 1,860 |
| 2018-08-15 | 7,630 | 7,700 | 7,310 | 7,480 | 50,100 | 1,870 |
| 2018-08-14 | 7,770 | 7,780 | 7,300 | 7,730 | 91,500 | 1,932.50 |
| 2018-08-13 | 7,800 | 7,950 | 7,540 | 7,660 | 93,500 | 1,915 |
| 2018-08-10 | 8,330 | 8,500 | 7,990 | 8,010 | 250,700 | 2,002.50 |
| 2018-08-09 | 8,010 | 8,570 | 7,870 | 8,500 | 400,000 | 2,125 |
| 2018-08-08 | 7,490 | 8,190 | 7,460 | 7,910 | 433,000 | 1,977.50 |
| 2018-08-07 | 8,100 | 8,220 | 7,350 | 7,460 | 269,500 | 1,865 |
| 2018-08-06 | 9,010 | 9,350 | 7,740 | 7,800 | 885,200 | 1,950 |
| 2018-08-03 | 7,010 | 8,560 | 6,820 | 8,560 | 734,600 | 2,140 |
| 2018-08-02 | 6,930 | 7,240 | 6,670 | 7,060 | 229,200 | 1,765 |
| 2018-08-01 | 7,750 | 7,770 | 6,700 | 6,910 | 512,000 | 1,727.50 |
分割・併合履歴 ： [2020-01-09]1株→2株 [2019-06-07]1株→2株
