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 |
---|---|---|---|---|---|
2014/12/30 | 730 | 748 | 714 | 746 | 28,200 |
2014/12/29 | 715 | 735 | 700 | 726 | 33,800 |
2014/12/26 | 665 | 700 | 665 | 700 | 20,100 |
2014/12/25 | 668 | 670 | 648 | 655 | 73,100 |
2014/12/24 | 692 | 695 | 663 | 668 | 35,600 |
2014/12/22 | 700 | 700 | 687 | 694 | 25,600 |
2014/12/19 | 710 | 715 | 685 | 695 | 28,100 |
2014/12/18 | 705 | 715 | 704 | 710 | 9,900 |
2014/12/17 | 726 | 726 | 690 | 696 | 48,500 |
2014/12/16 | 752 | 752 | 730 | 744 | 16,600 |
2014/12/15 | 763 | 771 | 755 | 759 | 12,200 |
2014/12/12 | 770 | 779 | 763 | 778 | 11,300 |
2014/12/11 | 773 | 775 | 737 | 758 | 32,000 |
2014/12/10 | 780 | 790 | 764 | 772 | 25,600 |
2014/12/09 | 804 | 810 | 784 | 784 | 19,100 |
2014/12/08 | 823 | 836 | 798 | 803 | 19,300 |
2014/12/05 | 808 | 840 | 778 | 838 | 43,500 |
2014/12/04 | 808 | 818 | 804 | 808 | 16,700 |
2014/12/03 | 837 | 840 | 810 | 813 | 27,600 |
2014/12/02 | 866 | 866 | 826 | 838 | 29,800 |
2014/12/01 | 884 | 884 | 863 | 865 | 20,100 |
2014/11/28 | 906 | 906 | 883 | 883 | 11,700 |
2014/11/27 | 908 | 908 | 882 | 891 | 20,100 |
2014/11/26 | 923 | 923 | 880 | 906 | 39,500 |
2014/11/25 | 871 | 928 | 865 | 925 | 66,300 |
2014/11/21 | 797 | 815 | 797 | 811 | 6,700 |
2014/11/20 | 820 | 836 | 791 | 797 | 19,900 |
2014/11/19 | 845 | 845 | 812 | 818 | 16,400 |
2014/11/18 | 825 | 845 | 811 | 840 | 13,400 |
2014/11/17 | 840 | 858 | 826 | 838 | 21,200 |
2014/11/14 | 850 | 860 | 845 | 847 | 29,900 |
2014/11/13 | 882 | 888 | 843 | 853 | 23,200 |
2014/11/12 | 901 | 905 | 882 | 882 | 28,700 |
2014/11/11 | 902 | 909 | 885 | 893 | 10,200 |
2014/11/10 | 905 | 905 | 887 | 887 | 15,100 |
2014/11/07 | 900 | 912 | 889 | 900 | 12,600 |
2014/11/06 | 897 | 917 | 873 | 898 | 38,100 |
2014/11/05 | 901 | 934 | 883 | 904 | 31,300 |
2014/11/04 | 986 | 986 | 897 | 901 | 43,100 |
2014/10/31 | 908 | 1,000 | 908 | 986 | 33,900 |
2014/10/30 | 980 | 999 | 906 | 906 | 50,100 |
2014/10/29 | 1,169 | 1,185 | 998 | 1,000 | 85,500 |
2014/10/28 | 1,020 | 1,154 | 1,020 | 1,140 | 98,200 |
2014/10/27 | 953 | 1,019 | 953 | 1,015 | 70,600 |
2014/10/24 | 900 | 975 | 866 | 950 | 131,700 |
2014/10/23 | 838 | 838 | 800 | 825 | 39,500 |
2014/10/22 | 731 | 852 | 731 | 852 | 98,200 |
2014/10/21 | 750 | 750 | 681 | 702 | 44,200 |
2014/10/20 | 748 | 780 | 742 | 752 | 40,700 |
2014/10/17 | 690 | 727 | 690 | 723 | 33,900 |
2014/10/16 | 654 | 724 | 654 | 700 | 140,000 |
2014/10/15 | 780 | 805 | 690 | 724 | 111,200 |
2014/10/14 | 765 | 790 | 739 | 770 | 94,200 |
2014/10/10 | 853 | 881 | 825 | 855 | 101,800 |
2014/10/09 | 977 | 999 | 860 | 898 | 124,800 |
2014/10/08 | 981 | 1,011 | 976 | 976 | 59,800 |
2014/10/07 | 1,125 | 1,125 | 1,011 | 1,011 | 43,400 |
2014/10/06 | 1,142 | 1,150 | 1,113 | 1,150 | 22,600 |
2014/10/03 | 1,107 | 1,280 | 1,070 | 1,118 | 77,200 |
2014/10/02 | 1,060 | 1,149 | 966 | 1,047 | 112,500 |
2014/10/01 | 1,303 | 1,320 | 1,101 | 1,150 | 163,300 |
2014/09/30 | 1,493 | 1,493 | 1,344 | 1,389 | 82,600 |
2014/09/29 | 1,521 | 1,524 | 1,492 | 1,500 | 52,300 |
2014/09/26 | 1,600 | 1,620 | 1,540 | 1,580 | 38,300 |
2014/09/25 | 1,679 | 1,679 | 1,633 | 1,661 | 13,200 |
2014/09/24 | 1,720 | 1,720 | 1,671 | 1,690 | 13,900 |
2014/09/22 | 1,745 | 1,785 | 1,710 | 1,729 | 20,800 |
2014/09/19 | 1,761 | 1,789 | 1,760 | 1,785 | 8,500 |
2014/09/18 | 1,778 | 1,778 | 1,760 | 1,761 | 5,200 |
2014/09/17 | 1,795 | 1,797 | 1,778 | 1,785 | 5,700 |
2014/09/16 | 1,791 | 1,795 | 1,780 | 1,794 | 5,600 |
2014/09/12 | 1,777 | 1,800 | 1,772 | 1,792 | 9,200 |
2014/09/11 | 1,810 | 1,810 | 1,772 | 1,776 | 10,500 |
2014/09/10 | 1,790 | 1,847 | 1,785 | 1,805 | 10,200 |
2014/09/09 | 1,852 | 1,852 | 1,780 | 1,800 | 24,000 |
2014/09/08 | 1,881 | 1,881 | 1,853 | 1,864 | 4,600 |
2014/09/05 | 1,872 | 1,890 | 1,865 | 1,886 | 5,200 |
2014/09/04 | 1,919 | 1,919 | 1,880 | 1,890 | 6,500 |
2014/09/03 | 1,940 | 1,940 | 1,891 | 1,891 | 8,400 |
2014/09/02 | 1,924 | 1,950 | 1,924 | 1,950 | 4,300 |
2014/09/01 | 1,903 | 1,917 | 1,900 | 1,916 | 5,300 |
2014/08/29 | 1,830 | 1,920 | 1,820 | 1,870 | 10,300 |
2014/08/28 | 1,868 | 1,868 | 1,836 | 1,836 | 3,900 |
2014/08/27 | 1,850 | 1,852 | 1,815 | 1,834 | 8,900 |
2014/08/26 | 1,910 | 1,915 | 1,872 | 1,887 | 17,400 |
2014/08/25 | 1,915 | 1,915 | 1,893 | 1,910 | 5,200 |
2014/08/22 | 1,905 | 1,906 | 1,875 | 1,905 | 15,800 |
2014/08/21 | 1,915 | 1,921 | 1,907 | 1,916 | 4,900 |
2014/08/20 | 1,940 | 1,957 | 1,910 | 1,920 | 15,400 |
2014/08/19 | 1,936 | 1,950 | 1,933 | 1,940 | 6,700 |
2014/08/18 | 1,969 | 1,969 | 1,934 | 1,941 | 5,700 |
2014/08/15 | 1,975 | 1,975 | 1,950 | 1,969 | 5,200 |
2014/08/14 | 1,970 | 1,971 | 1,921 | 1,945 | 7,500 |
2014/08/13 | 1,956 | 1,975 | 1,948 | 1,968 | 5,100 |
2014/08/12 | 1,975 | 1,988 | 1,955 | 1,955 | 4,700 |
2014/08/11 | 1,990 | 1,997 | 1,960 | 1,990 | 6,100 |
2014/08/08 | 1,985 | 1,985 | 1,922 | 1,960 | 15,400 |
2014/08/07 | 1,975 | 1,990 | 1,940 | 1,990 | 11,800 |
2014/08/06 | 1,940 | 1,950 | 1,931 | 1,950 | 5,400 |
2014/08/05 | 1,936 | 1,975 | 1,935 | 1,950 | 17,900 |
2014/08/04 | 1,930 | 1,960 | 1,930 | 1,947 | 6,700 |
2014/08/01 | 1,905 | 1,946 | 1,871 | 1,930 | 12,500 |
2014/07/31 | 1,967 | 1,969 | 1,917 | 1,920 | 8,100 |
2014/07/30 | 1,986 | 1,986 | 1,951 | 1,968 | 6,700 |
2014/07/29 | 1,967 | 1,996 | 1,962 | 1,986 | 4,500 |
2014/07/28 | 1,996 | 1,996 | 1,970 | 1,984 | 1,700 |
2014/07/25 | 1,979 | 1,980 | 1,940 | 1,956 | 8,700 |
2014/07/24 | 1,991 | 1,995 | 1,925 | 1,939 | 14,800 |
2014/07/23 | 2,005 | 2,010 | 1,910 | 1,991 | 29,600 |
2014/07/22 | 1,850 | 1,850 | 1,795 | 1,829 | 31,600 |
2014/07/18 | 1,865 | 1,880 | 1,835 | 1,852 | 13,100 |
2014/07/17 | 1,950 | 1,964 | 1,900 | 1,905 | 12,000 |
2014/07/16 | 1,923 | 1,958 | 1,923 | 1,945 | 22,600 |
2014/07/15 | 1,912 | 1,970 | 1,897 | 1,945 | 21,700 |
2014/07/14 | 1,931 | 1,945 | 1,923 | 1,923 | 9,500 |
2014/07/11 | 1,975 | 1,975 | 1,914 | 1,934 | 17,100 |
2014/07/10 | 2,000 | 2,012 | 1,980 | 1,982 | 48,600 |
2014/07/09 | 1,980 | 2,037 | 1,961 | 2,001 | 47,700 |
2014/07/08 | 2,030 | 2,130 | 2,015 | 2,104 | 26,000 |
2014/07/07 | 2,048 | 2,049 | 2,003 | 2,015 | 8,000 |
2014/07/04 | 2,005 | 2,038 | 1,985 | 2,038 | 15,200 |
2014/07/03 | 2,006 | 2,010 | 1,995 | 2,005 | 11,500 |
2014/07/02 | 2,000 | 2,042 | 1,999 | 2,002 | 10,800 |
2014/07/01 | 2,010 | 2,010 | 1,999 | 2,008 | 5,600 |
2014/06/30 | 1,995 | 2,020 | 1,993 | 2,000 | 3,200 |
2014/06/27 | 1,986 | 2,005 | 1,983 | 1,984 | 11,300 |
2014/06/26 | 1,995 | 2,010 | 1,993 | 1,996 | 6,800 |
2014/06/25 | 2,007 | 2,010 | 1,992 | 1,999 | 11,800 |
2014/06/24 | 2,015 | 2,017 | 1,995 | 2,015 | 20,500 |
2014/06/23 | 2,075 | 2,075 | 2,017 | 2,028 | 11,000 |
2014/06/20 | 2,012 | 2,100 | 1,990 | 2,075 | 29,800 |
2014/06/19 | 1,990 | 2,008 | 1,966 | 2,000 | 13,300 |
2014/06/18 | 2,010 | 2,012 | 1,960 | 1,987 | 39,800 |
2014/06/17 | 2,012 | 2,015 | 1,990 | 2,008 | 31,200 |
2014/06/16 | 2,039 | 2,060 | 2,007 | 2,008 | 13,500 |
2014/06/13 | 2,020 | 2,068 | 1,998 | 2,068 | 95,100 |
2014/06/12 | 2,053 | 2,084 | 2,021 | 2,070 | 7,600 |
2014/06/11 | 2,010 | 2,070 | 2,000 | 2,053 | 21,800 |
2014/06/10 | 2,144 | 2,144 | 2,040 | 2,045 | 23,800 |
2014/06/09 | 2,245 | 2,246 | 2,159 | 2,180 | 21,700 |
2014/06/06 | 2,280 | 2,280 | 2,150 | 2,200 | 39,800 |
2014/06/05 | 2,232 | 2,323 | 2,211 | 2,298 | 22,000 |
2014/06/04 | 2,190 | 2,296 | 2,130 | 2,262 | 19,200 |
2014/06/03 | 2,280 | 2,304 | 2,190 | 2,230 | 37,800 |
2014/06/02 | 2,370 | 2,380 | 2,272 | 2,325 | 21,800 |
2014/05/30 | 2,360 | 2,377 | 2,050 | 2,326 | 39,800 |
2014/05/29 | 2,200 | 2,340 | 2,170 | 2,310 | 53,500 |
2014/05/28 | 2,050 | 2,143 | 2,022 | 2,142 | 49,200 |
2014/05/27 | 2,000 | 2,005 | 1,980 | 2,000 | 45,000 |
2014/05/26 | 1,910 | 1,995 | 1,910 | 1,975 | 29,500 |
2014/05/23 | 1,882 | 1,897 | 1,850 | 1,897 | 15,800 |
2014/05/22 | 1,860 | 1,884 | 1,850 | 1,884 | 14,400 |
2014/05/21 | 1,820 | 1,869 | 1,812 | 1,860 | 15,000 |
2014/05/20 | 1,873 | 1,873 | 1,799 | 1,859 | 14,600 |
2014/05/19 | 1,800 | 1,870 | 1,790 | 1,848 | 29,700 |
2014/05/16 | 1,790 | 1,805 | 1,765 | 1,805 | 16,700 |
2014/05/15 | 1,817 | 1,817 | 1,770 | 1,790 | 11,900 |
2014/05/14 | 1,785 | 1,800 | 1,758 | 1,800 | 12,100 |
2014/05/13 | 1,798 | 1,798 | 1,745 | 1,760 | 11,500 |
2014/05/12 | 1,835 | 1,835 | 1,750 | 1,769 | 17,500 |
2014/05/09 | 1,830 | 1,850 | 1,815 | 1,824 | 31,300 |
2014/05/08 | 1,755 | 1,799 | 1,755 | 1,799 | 6,800 |
2014/05/07 | 1,800 | 1,800 | 1,722 | 1,795 | 8,300 |
2014/05/02 | 1,811 | 1,815 | 1,788 | 1,813 | 9,500 |
2014/05/01 | 1,816 | 1,830 | 1,770 | 1,826 | 25,400 |
2014/04/30 | 1,821 | 1,834 | 1,775 | 1,805 | 10,700 |
2014/04/28 | 1,778 | 1,818 | 1,765 | 1,800 | 14,100 |
2014/04/25 | 1,770 | 1,829 | 1,750 | 1,818 | 31,900 |
2014/04/24 | 1,666 | 1,791 | 1,666 | 1,770 | 45,800 |
2014/04/23 | 1,658 | 1,735 | 1,630 | 1,677 | 34,000 |
2014/04/22 | 1,618 | 1,618 | 1,501 | 1,578 | 10,500 |
2014/04/21 | 1,624 | 1,625 | 1,556 | 1,620 | 4,600 |
2014/04/18 | 1,595 | 1,626 | 1,587 | 1,606 | 4,900 |
2014/04/17 | 1,600 | 1,615 | 1,583 | 1,607 | 4,800 |
2014/04/16 | 1,600 | 1,645 | 1,580 | 1,593 | 7,600 |
2014/04/15 | 1,525 | 1,620 | 1,525 | 1,604 | 20,600 |
2014/04/14 | 1,580 | 1,589 | 1,515 | 1,523 | 19,400 |
2014/04/11 | 1,600 | 1,625 | 1,519 | 1,601 | 32,000 |
2014/04/10 | 1,777 | 1,779 | 1,656 | 1,720 | 17,400 |
2014/04/09 | 1,752 | 1,785 | 1,691 | 1,779 | 25,300 |
2014/04/08 | 1,796 | 1,850 | 1,755 | 1,835 | 19,300 |
2014/04/07 | 1,788 | 1,810 | 1,770 | 1,800 | 8,700 |
2014/04/04 | 1,754 | 1,835 | 1,748 | 1,805 | 16,800 |
2014/04/03 | 1,800 | 1,822 | 1,755 | 1,755 | 9,300 |
2014/04/02 | 1,774 | 1,840 | 1,774 | 1,822 | 19,800 |
2014/04/01 | 1,774 | 1,778 | 1,733 | 1,772 | 9,700 |
2014/03/31 | 1,719 | 1,793 | 1,719 | 1,774 | 9,600 |
2014/03/28 | 1,651 | 1,712 | 1,640 | 1,710 | 7,800 |
2014/03/27 | 1,665 | 1,669 | 1,621 | 1,659 | 9,000 |
2014/03/26 | 1,666 | 1,701 | 1,652 | 1,665 | 12,300 |
2014/03/25 | 1,721 | 1,724 | 1,675 | 1,699 | 9,400 |
2014/03/24 | 1,666 | 1,710 | 1,625 | 1,681 | 12,400 |
2014/03/20 | 1,709 | 1,711 | 1,590 | 1,700 | 55,600 |
2014/03/19 | 1,800 | 1,865 | 1,737 | 1,749 | 23,600 |
2014/03/18 | 1,940 | 2,044 | 1,801 | 1,811 | 136,800 |
2014/03/17 | 1,900 | 1,900 | 1,900 | 1,900 | 36,800 |
2014/03/14 | 1,599 | 1,619 | 1,400 | 1,500 | 82,300 |
2014/03/13 | 1,686 | 1,700 | 1,640 | 1,641 | 15,300 |
2014/03/12 | 1,668 | 1,742 | 1,626 | 1,726 | 22,800 |
2014/03/11 | 1,810 | 1,810 | 1,700 | 1,712 | 35,700 |
2014/03/10 | 1,900 | 1,900 | 1,790 | 1,833 | 42,100 |
2014/03/07 | 1,905 | 1,928 | 1,880 | 1,910 | 29,700 |
2014/03/06 | 1,891 | 1,928 | 1,890 | 1,928 | 25,600 |
2014/03/05 | 1,895 | 1,916 | 1,878 | 1,905 | 23,200 |
2014/03/04 | 1,915 | 1,939 | 1,840 | 1,900 | 48,300 |
2014/03/03 | 1,810 | 1,980 | 1,810 | 1,886 | 116,500 |
2014/02/28 | 1,600 | 1,790 | 1,590 | 1,780 | 75,900 |
2014/02/27 | 1,600 | 1,600 | 1,564 | 1,600 | 22,900 |
2014/02/26 | 1,569 | 1,600 | 1,557 | 1,598 | 15,800 |
2014/02/25 | 1,527 | 1,650 | 1,515 | 1,600 | 60,300 |
2014/02/24 | 1,399 | 1,409 | 1,383 | 1,407 | 11,900 |
2014/02/21 | 1,398 | 1,429 | 1,386 | 1,401 | 20,800 |
2014/02/20 | 1,420 | 1,431 | 1,360 | 1,428 | 23,100 |
2014/02/19 | 1,464 | 1,490 | 1,425 | 1,450 | 8,900 |
2014/02/18 | 1,467 | 1,495 | 1,405 | 1,494 | 28,400 |
2014/02/17 | 1,540 | 1,540 | 1,420 | 1,497 | 15,000 |
2014/02/14 | 1,600 | 1,625 | 1,470 | 1,550 | 17,600 |
2014/02/13 | 1,608 | 1,675 | 1,565 | 1,600 | 29,300 |
2014/02/12 | 1,574 | 1,599 | 1,503 | 1,599 | 27,800 |
2014/02/10 | 1,521 | 1,618 | 1,440 | 1,500 | 29,500 |
2014/02/07 | 1,291 | 1,520 | 1,267 | 1,520 | 63,000 |
2014/02/06 | 1,191 | 1,220 | 1,135 | 1,220 | 39,900 |
2014/02/05 | 1,300 | 1,305 | 1,150 | 1,220 | 40,200 |
2014/02/04 | 1,258 | 1,309 | 1,170 | 1,188 | 109,200 |
2014/02/03 | 1,576 | 1,640 | 1,460 | 1,470 | 33,600 |
2014/01/31 | 1,675 | 1,700 | 1,632 | 1,656 | 17,800 |
2014/01/30 | 1,717 | 1,717 | 1,635 | 1,697 | 23,300 |
2014/01/29 | 1,730 | 1,743 | 1,680 | 1,743 | 22,100 |
2014/01/28 | 1,750 | 1,755 | 1,670 | 1,732 | 21,500 |
2014/01/27 | 1,740 | 1,752 | 1,689 | 1,750 | 34,700 |
2014/01/24 | 1,788 | 1,807 | 1,760 | 1,806 | 17,200 |
2014/01/23 | 1,750 | 1,803 | 1,740 | 1,803 | 38,400 |
2014/01/22 | 1,727 | 1,749 | 1,708 | 1,740 | 27,400 |
2014/01/21 | 1,697 | 1,714 | 1,691 | 1,707 | 23,400 |
2014/01/20 | 1,715 | 1,718 | 1,678 | 1,715 | 30,600 |
2014/01/17 | 1,700 | 1,720 | 1,660 | 1,718 | 28,400 |
2014/01/16 | 1,810 | 1,810 | 1,683 | 1,709 | 68,400 |
2014/01/15 | 1,840 | 1,842 | 1,765 | 1,820 | 53,400 |
2014/01/14 | 1,750 | 1,765 | 1,635 | 1,720 | 43,100 |
2014/01/10 | 1,778 | 1,855 | 1,765 | 1,770 | 34,800 |
2014/01/09 | 1,820 | 1,860 | 1,765 | 1,770 | 42,700 |
2014/01/08 | 1,910 | 1,970 | 1,748 | 1,836 | 89,900 |
2014/01/07 | 1,680 | 1,900 | 1,680 | 1,872 | 96,900 |
2014/01/06 | 1,610 | 1,707 | 1,603 | 1,707 | 47,100 |