日創プロニティ(3440)の株価時系列情報
日創プロニティ(3440)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 1,511 | 1,635 | 1,511 | 1,613 | 48,400 |
2013/12/27 | 1,565 | 1,586 | 1,520 | 1,570 | 43,900 |
2013/12/26 | 1,570 | 1,597 | 1,520 | 1,572 | 46,100 |
2013/12/25 | 1,550 | 1,640 | 1,540 | 1,580 | 76,500 |
2013/12/24 | 1,798 | 1,798 | 1,532 | 1,550 | 182,300 |
2013/12/20 | 1,490 | 1,808 | 1,471 | 1,800 | 175,900 |
2013/12/19 | 1,650 | 1,680 | 1,520 | 1,529 | 172,100 |
2013/12/18 | 1,707 | 1,735 | 1,655 | 1,675 | 96,800 |
2013/12/17 | 1,875 | 1,890 | 1,712 | 1,750 | 115,000 |
2013/12/16 | 1,929 | 1,969 | 1,705 | 1,827 | 207,500 |
2013/12/13 | 2,134 | 2,195 | 2,006 | 2,019 | 84,400 |
2013/12/12 | 2,160 | 2,175 | 2,116 | 2,135 | 46,100 |
2013/12/11 | 2,375 | 2,380 | 2,115 | 2,200 | 95,400 |
2013/12/10 | 2,533 | 2,533 | 2,385 | 2,429 | 126,500 |
2013/12/09 | 2,600 | 2,625 | 2,533 | 2,533 | 33,800 |
2013/12/06 | 2,653 | 2,695 | 2,600 | 2,695 | 24,800 |
2013/12/05 | 2,652 | 2,720 | 2,630 | 2,685 | 29,400 |
2013/12/04 | 2,580 | 2,745 | 2,578 | 2,652 | 34,200 |
2013/12/03 | 2,690 | 2,700 | 2,580 | 2,589 | 40,200 |
2013/12/02 | 2,680 | 2,740 | 2,665 | 2,700 | 35,100 |
2013/11/29 | 2,750 | 2,800 | 2,702 | 2,780 | 49,400 |
2013/11/28 | 2,925 | 2,930 | 2,751 | 2,762 | 36,700 |
2013/11/27 | 2,850 | 2,947 | 2,710 | 2,885 | 43,700 |
2013/11/27 | 1 -> 4.00 分割 | ||||
2013/11/26 | 11,740 | 11,930 | 11,640 | 11,680 | 10,200 |
2013/11/25 | 11,500 | 11,960 | 11,420 | 11,740 | 6,400 |
2013/11/22 | 11,400 | 12,000 | 11,340 | 11,500 | 13,100 |
2013/11/21 | 11,140 | 11,360 | 11,000 | 11,320 | 4,500 |
2013/11/20 | 11,230 | 11,230 | 10,930 | 10,930 | 2,400 |
2013/11/19 | 10,930 | 11,200 | 10,610 | 11,050 | 4,800 |
2013/11/18 | 11,680 | 11,770 | 11,050 | 11,230 | 12,700 |
2013/11/15 | 11,750 | 12,450 | 11,720 | 11,830 | 25,000 |
2013/11/14 | 11,280 | 11,540 | 11,280 | 11,530 | 6,000 |
2013/11/13 | 10,960 | 11,250 | 10,960 | 11,250 | 2,900 |
2013/11/12 | 11,190 | 11,220 | 10,810 | 11,150 | 4,700 |
2013/11/11 | 11,500 | 11,650 | 10,450 | 11,000 | 15,400 |
2013/11/08 | 10,060 | 11,270 | 9,990 | 11,260 | 16,400 |
2013/11/07 | 10,030 | 10,300 | 10,020 | 10,130 | 2,700 |
2013/11/06 | 10,390 | 10,400 | 10,190 | 10,300 | 2,800 |
2013/11/05 | 10,060 | 10,430 | 9,920 | 10,430 | 8,000 |
2013/11/01 | 10,610 | 10,620 | 10,090 | 10,110 | 18,600 |
2013/10/31 | 11,010 | 11,250 | 10,870 | 10,960 | 3,600 |
2013/10/30 | 11,310 | 11,310 | 10,910 | 11,150 | 10,900 |
2013/10/29 | 11,300 | 11,400 | 11,300 | 11,310 | 3,900 |
2013/10/28 | 11,640 | 11,650 | 11,280 | 11,470 | 12,700 |
2013/10/25 | 11,520 | 11,650 | 11,470 | 11,530 | 4,200 |
2013/10/24 | 11,600 | 11,820 | 11,420 | 11,650 | 7,000 |
2013/10/23 | 11,830 | 11,830 | 11,600 | 11,600 | 8,300 |
2013/10/22 | 12,000 | 12,000 | 11,780 | 11,820 | 6,700 |
2013/10/21 | 12,000 | 12,070 | 11,720 | 12,030 | 9,800 |
2013/10/18 | 11,560 | 12,020 | 11,380 | 12,020 | 13,500 |
2013/10/17 | 11,750 | 11,750 | 11,350 | 11,650 | 7,800 |
2013/10/16 | 11,310 | 11,880 | 11,130 | 11,530 | 21,400 |
2013/10/15 | 12,390 | 12,490 | 11,750 | 11,900 | 35,200 |
2013/10/11 | 11,880 | 12,020 | 11,310 | 11,790 | 10,600 |
2013/10/10 | 11,130 | 11,580 | 11,120 | 11,580 | 8,100 |
2013/10/09 | 10,850 | 11,400 | 10,500 | 11,200 | 14,300 |
2013/10/08 | 10,810 | 11,200 | 10,600 | 10,940 | 15,100 |
2013/10/07 | 11,820 | 11,840 | 11,410 | 11,410 | 7,100 |
2013/10/04 | 11,630 | 11,850 | 11,620 | 11,850 | 4,300 |
2013/10/03 | 12,070 | 12,200 | 11,730 | 11,860 | 9,300 |
2013/10/02 | 11,570 | 12,150 | 11,350 | 12,100 | 13,400 |
2013/10/01 | 11,100 | 11,880 | 10,960 | 11,570 | 11,800 |
2013/09/30 | 11,370 | 11,400 | 11,080 | 11,100 | 11,000 |
2013/09/27 | 11,800 | 12,050 | 11,560 | 11,600 | 9,700 |
2013/09/26 | 11,500 | 12,130 | 11,230 | 11,860 | 6,000 |
2013/09/25 | 11,630 | 11,700 | 11,400 | 11,690 | 13,700 |
2013/09/24 | 11,800 | 11,850 | 11,710 | 11,740 | 8,300 |
2013/09/20 | 12,030 | 12,260 | 11,590 | 12,200 | 14,600 |
2013/09/19 | 12,310 | 12,450 | 11,980 | 12,150 | 15,700 |
2013/09/18 | 12,850 | 12,920 | 12,130 | 12,540 | 20,100 |
2013/09/17 | 13,300 | 13,490 | 12,760 | 12,990 | 27,100 |
2013/09/13 | 12,140 | 13,450 | 12,020 | 12,920 | 40,200 |
2013/09/12 | 12,000 | 12,200 | 11,930 | 12,150 | 10,800 |
2013/09/11 | 12,000 | 12,100 | 11,840 | 12,100 | 11,200 |
2013/09/10 | 11,870 | 12,100 | 11,850 | 12,100 | 11,700 |
2013/09/09 | 12,050 | 12,100 | 11,700 | 11,870 | 12,400 |
2013/09/06 | 12,050 | 12,050 | 11,720 | 12,020 | 7,600 |
2013/09/05 | 11,850 | 12,100 | 11,660 | 12,080 | 15,900 |
2013/09/04 | 11,710 | 11,730 | 11,570 | 11,690 | 6,200 |
2013/09/03 | 11,890 | 11,980 | 11,650 | 11,760 | 8,000 |
2013/09/02 | 11,990 | 12,020 | 11,730 | 11,890 | 9,000 |
2013/08/30 | 11,700 | 11,970 | 11,640 | 11,970 | 13,300 |
2013/08/29 | 11,900 | 12,040 | 11,600 | 12,000 | 16,200 |
2013/08/28 | 11,000 | 12,000 | 10,880 | 12,000 | 15,900 |
2013/08/27 | 11,800 | 12,380 | 11,330 | 11,520 | 32,500 |
2013/08/26 | 10,730 | 10,730 | 10,110 | 10,300 | 9,700 |
2013/08/23 | 10,770 | 11,000 | 10,600 | 10,850 | 9,700 |
2013/08/22 | 10,800 | 10,900 | 10,610 | 10,660 | 4,900 |
2013/08/21 | 11,050 | 11,300 | 10,750 | 10,910 | 7,400 |
2013/08/20 | 11,000 | 11,430 | 10,630 | 11,430 | 13,900 |
2013/08/19 | 10,020 | 10,450 | 10,020 | 10,130 | 6,100 |
2013/08/16 | 9,900 | 10,150 | 9,900 | 10,000 | 7,200 |
2013/08/15 | 10,300 | 10,450 | 10,100 | 10,200 | 5,400 |
2013/08/14 | 10,720 | 10,880 | 10,350 | 10,600 | 7,600 |
2013/08/13 | 10,550 | 10,550 | 9,800 | 10,550 | 16,500 |
2013/08/12 | 11,300 | 11,350 | 10,580 | 10,700 | 9,600 |
2013/08/09 | 11,240 | 11,840 | 10,800 | 11,570 | 6,900 |
2013/08/08 | 11,000 | 11,300 | 10,820 | 10,930 | 6,100 |
2013/08/07 | 11,600 | 11,600 | 11,200 | 11,200 | 13,000 |
2013/08/06 | 11,700 | 11,950 | 11,320 | 11,840 | 15,600 |
2013/08/05 | 11,990 | 12,600 | 11,990 | 12,300 | 3,200 |
2013/08/02 | 11,550 | 12,360 | 11,370 | 12,200 | 8,500 |
2013/08/01 | 11,450 | 11,950 | 10,800 | 11,850 | 15,900 |
2013/07/31 | 12,150 | 12,350 | 11,930 | 11,930 | 7,800 |
2013/07/30 | 11,950 | 12,770 | 11,950 | 12,340 | 20,200 |
2013/07/29 | 14,150 | 14,180 | 12,510 | 12,820 | 17,100 |
2013/07/26 | 14,120 | 14,200 | 13,800 | 14,150 | 9,400 |
2013/07/25 | 14,500 | 14,500 | 14,020 | 14,190 | 6,500 |
2013/07/24 | 14,190 | 14,860 | 13,730 | 14,330 | 13,700 |
2013/07/23 | 13,800 | 14,300 | 13,430 | 14,190 | 19,500 |
2013/07/22 | 12,990 | 13,300 | 12,500 | 13,270 | 11,000 |
2013/07/19 | 13,000 | 13,500 | 12,260 | 12,900 | 26,500 |
2013/07/18 | 12,450 | 14,100 | 12,110 | 13,300 | 23,500 |
2013/07/17 | 13,700 | 13,830 | 12,880 | 13,050 | 15,800 |
2013/07/16 | 14,600 | 14,780 | 13,200 | 14,300 | 22,000 |
2013/07/12 | 15,600 | 15,600 | 14,620 | 15,050 | 16,300 |
2013/07/11 | 14,200 | 15,820 | 13,790 | 15,700 | 16,600 |
2013/07/10 | 14,590 | 15,990 | 13,500 | 14,250 | 39,300 |
2013/07/09 | 17,250 | 17,500 | 16,030 | 17,290 | 22,800 |
2013/07/08 | 17,500 | 18,170 | 17,020 | 17,840 | 30,100 |
2013/07/05 | 15,000 | 16,900 | 15,000 | 16,740 | 29,100 |
2013/07/04 | 14,200 | 14,900 | 14,150 | 14,900 | 11,500 |
2013/07/03 | 14,610 | 14,930 | 13,800 | 14,770 | 20,000 |
2013/07/02 | 13,200 | 14,150 | 13,110 | 14,010 | 22,800 |
2013/07/01 | 12,500 | 12,850 | 12,190 | 12,800 | 15,800 |
2013/06/28 | 12,000 | 12,700 | 11,900 | 12,300 | 12,400 |
2013/06/27 | 11,700 | 12,000 | 9,500 | 11,600 | 24,700 |
2013/06/26 | 12,100 | 12,740 | 11,300 | 11,700 | 16,600 |
2013/06/25 | 12,590 | 12,590 | 11,650 | 12,300 | 17,000 |
2013/06/24 | 12,790 | 13,300 | 12,550 | 12,800 | 9,200 |
2013/06/21 | 12,480 | 13,300 | 12,020 | 13,020 | 19,100 |
2013/06/20 | 12,000 | 13,800 | 11,900 | 13,380 | 24,500 |
2013/06/19 | 12,110 | 13,200 | 11,030 | 12,500 | 28,000 |
2013/06/18 | 14,400 | 14,400 | 11,500 | 11,510 | 77,600 |
2013/06/17 | 18,600 | 18,990 | 15,500 | 15,500 | 43,400 |
2013/06/14 | 16,800 | 18,330 | 16,800 | 18,200 | 43,800 |
2013/06/13 | 14,280 | 16,220 | 13,800 | 15,800 | 44,900 |
2013/06/12 | 13,150 | 14,300 | 12,900 | 13,520 | 44,400 |
2013/06/11 | 11,880 | 12,390 | 10,800 | 11,350 | 18,200 |
2013/06/10 | 12,310 | 12,430 | 10,990 | 11,910 | 25,800 |
2013/06/07 | 12,660 | 12,680 | 9,510 | 10,210 | 51,700 |
2013/06/06 | 11,600 | 13,600 | 10,110 | 12,510 | 82,000 |
2013/06/05 | 9,900 | 11,390 | 9,650 | 11,390 | 48,200 |
2013/06/04 | 8,500 | 9,900 | 8,180 | 9,900 | 34,900 |
2013/06/03 | 8,100 | 8,500 | 8,100 | 8,400 | 14,000 |
2013/05/31 | 8,000 | 8,610 | 7,730 | 8,300 | 19,800 |
2013/05/30 | 7,990 | 8,100 | 7,520 | 7,800 | 10,500 |
2013/05/29 | 8,690 | 8,700 | 8,250 | 8,250 | 9,700 |
2013/05/28 | 8,480 | 9,400 | 7,950 | 8,400 | 18,600 |
2013/05/27 | 7,700 | 8,860 | 7,700 | 8,780 | 19,800 |
2013/05/24 | 8,490 | 8,900 | 7,110 | 8,110 | 38,700 |
2013/05/23 | 9,840 | 9,950 | 8,490 | 8,490 | 48,600 |
2013/05/22 | 11,190 | 11,250 | 9,600 | 9,990 | 28,500 |
2013/05/21 | 10,440 | 11,490 | 10,240 | 11,490 | 23,800 |
2013/05/20 | 10,600 | 10,600 | 9,950 | 9,990 | 10,000 |
2013/05/17 | 11,000 | 11,190 | 9,850 | 10,300 | 18,400 |
2013/05/16 | 9,690 | 10,890 | 8,250 | 10,850 | 37,000 |
2013/05/15 | 10,100 | 10,250 | 9,120 | 9,400 | 30,700 |
2013/05/14 | 10,310 | 11,100 | 10,200 | 10,400 | 22,100 |
2013/05/13 | 11,100 | 11,200 | 9,890 | 10,010 | 49,100 |
2013/05/10 | 11,340 | 11,790 | 10,970 | 11,700 | 25,300 |
2013/05/09 | 13,290 | 13,290 | 11,750 | 11,940 | 23,600 |
2013/05/08 | 14,060 | 14,060 | 13,000 | 13,290 | 14,200 |
2013/05/07 | 13,560 | 14,300 | 13,520 | 14,000 | 16,800 |
2013/05/02 | 13,150 | 13,750 | 12,800 | 13,400 | 22,000 |
2013/05/01 | 11,890 | 14,000 | 11,150 | 12,250 | 51,300 |
2013/04/30 | 13,270 | 13,270 | 12,150 | 12,370 | 23,100 |
2013/04/26 | 14,390 | 14,390 | 13,100 | 13,500 | 24,200 |
2013/04/25 | 15,230 | 15,540 | 14,140 | 14,850 | 24,700 |
2013/04/24 | 16,300 | 16,300 | 15,320 | 15,600 | 15,500 |
2013/04/23 | 17,100 | 17,100 | 16,030 | 16,400 | 12,900 |
2013/04/22 | 16,700 | 17,460 | 16,700 | 16,990 | 11,500 |
2013/04/19 | 15,830 | 16,700 | 15,360 | 16,400 | 13,200 |
2013/04/18 | 16,510 | 16,800 | 15,270 | 15,610 | 24,800 |
2013/04/17 | 14,680 | 17,200 | 14,600 | 17,200 | 24,700 |
2013/04/16 | 14,290 | 14,600 | 13,980 | 14,200 | 14,400 |
2013/04/15 | 15,100 | 15,400 | 13,930 | 14,890 | 19,900 |
2013/04/12 | 16,850 | 17,250 | 14,700 | 14,820 | 25,400 |
2013/04/11 | 17,220 | 17,480 | 15,700 | 16,500 | 27,600 |
2013/04/10 | 21,500 | 22,900 | 17,410 | 18,790 | 34,900 |
2013/04/09 | 19,800 | 21,490 | 19,100 | 21,000 | 12,900 |
2013/04/08 | 21,600 | 22,600 | 19,810 | 19,900 | 22,800 |
2013/04/05 | 20,500 | 22,600 | 19,910 | 21,890 | 26,500 |
2013/04/04 | 19,500 | 19,950 | 19,000 | 19,320 | 15,500 |
2013/04/03 | 19,850 | 20,490 | 18,900 | 20,000 | 9,300 |
2013/04/02 | 18,500 | 20,780 | 17,030 | 19,850 | 15,500 |
2013/04/01 | 21,600 | 21,860 | 19,800 | 20,000 | 18,500 |
2013/03/29 | 21,250 | 21,850 | 20,400 | 21,850 | 16,800 |
2013/03/28 | 19,460 | 22,000 | 19,300 | 20,750 | 27,000 |
2013/03/27 | 16,500 | 20,000 | 16,010 | 19,860 | 36,100 |
2013/03/26 | 14,650 | 16,900 | 13,410 | 16,000 | 39,100 |
2013/03/25 | 15,810 | 17,860 | 15,010 | 15,050 | 37,700 |
2013/03/22 | 21,940 | 23,400 | 18,520 | 18,610 | 33,100 |
2013/03/21 | 20,020 | 20,800 | 17,510 | 20,440 | 45,700 |
2013/03/19 | 25,120 | 25,300 | 22,040 | 22,510 | 28,200 |
2013/03/18 | 27,010 | 27,010 | 24,300 | 26,600 | 17,400 |
2013/03/15 | 30,000 | 30,050 | 24,300 | 26,910 | 32,700 |
2013/03/14 | 26,700 | 30,400 | 26,000 | 30,200 | 32,800 |
2013/03/13 | 23,000 | 26,800 | 22,200 | 26,800 | 39,200 |
2013/03/12 | 21,900 | 22,950 | 20,000 | 21,800 | 26,600 |
2013/03/11 | 20,620 | 21,490 | 19,720 | 21,400 | 29,200 |
2013/03/08 | 17,990 | 20,550 | 16,100 | 18,120 | 40,300 |
2013/03/07 | 14,000 | 16,930 | 14,000 | 16,930 | 30,500 |
2013/03/06 | 13,540 | 14,000 | 13,500 | 13,930 | 14,600 |
2013/03/05 | 12,940 | 13,530 | 12,500 | 13,530 | 15,300 |
2013/03/04 | 11,100 | 13,200 | 10,600 | 12,340 | 25,100 |
2013/03/01 | 11,100 | 11,400 | 9,600 | 11,100 | 22,400 |
2013/02/28 | 12,800 | 14,000 | 9,550 | 11,400 | 42,200 |
2013/02/27 | 11,000 | 11,000 | 11,000 | 11,000 | 400 |
2013/02/26 | 8,150 | 9,500 | 7,700 | 9,500 | 23,300 |
2013/02/26 | 1 -> 200.00 分割 | ||||
2013/02/25 | 1,480,000 | 1,600,000 | 1,430,000 | 1,600,000 | 158 |
2013/02/22 | 1,250,000 | 1,320,000 | 1,231,000 | 1,300,000 | 99 |
2013/02/21 | 1,190,000 | 1,396,000 | 1,151,000 | 1,280,000 | 148 |
2013/02/20 | 1,261,000 | 1,300,000 | 1,100,000 | 1,219,000 | 181 |
2013/02/19 | 1,360,000 | 1,420,000 | 1,218,000 | 1,291,000 | 204 |
2013/02/18 | 1,274,000 | 1,460,000 | 1,215,000 | 1,330,000 | 161 |
2013/02/15 | 1,197,000 | 1,280,000 | 1,060,000 | 1,214,000 | 264 |
2013/02/14 | 972,000 | 1,107,000 | 957,000 | 1,107,000 | 186 |
2013/02/13 | 872,000 | 958,000 | 872,000 | 957,000 | 145 |
2013/02/12 | 845,000 | 930,000 | 811,000 | 870,000 | 136 |
2013/02/08 | 811,000 | 900,000 | 810,000 | 859,000 | 204 |
2013/02/07 | 722,000 | 801,000 | 710,000 | 798,000 | 108 |
2013/02/06 | 710,000 | 725,000 | 696,000 | 713,000 | 49 |
2013/02/05 | 712,000 | 716,000 | 683,000 | 709,000 | 83 |
2013/02/04 | 667,000 | 738,000 | 667,000 | 727,000 | 155 |
2013/02/01 | 660,000 | 680,000 | 646,000 | 667,000 | 102 |
2013/01/31 | 612,000 | 665,000 | 612,000 | 641,000 | 148 |
2013/01/30 | 550,000 | 650,000 | 550,000 | 610,000 | 203 |
2013/01/29 | 528,000 | 578,000 | 500,000 | 559,000 | 186 |
2013/01/28 | 571,000 | 577,000 | 526,000 | 538,000 | 182 |
2013/01/25 | 588,000 | 588,000 | 565,000 | 571,000 | 63 |
2013/01/24 | 572,000 | 598,000 | 554,000 | 588,000 | 73 |
2013/01/23 | 570,000 | 585,000 | 560,000 | 572,000 | 139 |
2013/01/22 | 577,000 | 600,000 | 558,000 | 595,000 | 242 |
2013/01/21 | 700,000 | 700,000 | 642,000 | 647,000 | 124 |
2013/01/18 | 633,000 | 690,000 | 600,000 | 680,000 | 250 |
2013/01/17 | 728,000 | 728,000 | 618,000 | 643,000 | 372 |
2013/01/16 | 628,000 | 628,000 | 610,000 | 628,000 | 363 |
2013/01/15 | 528,000 | 528,000 | 528,000 | 528,000 | 13 |
2013/01/11 | 471,504 | 490,000 | 449,000 | 458,000 | 148 |
2013/01/10 | 467,000 | 480,000 | 448,000 | 478,000 | 73 |
2013/01/09 | 460,000 | 470,504 | 450,504 | 467,000 | 45 |
2013/01/08 | 467,000 | 467,000 | 443,000 | 465,000 | 73 |
2013/01/07 | 490,000 | 490,000 | 445,000 | 467,000 | 177 |
2013/01/04 | 480,000 | 487,000 | 455,000 | 487,000 | 109 |