プロシップ(3763)の株価時系列情報
プロシップ(3763)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 |
---|---|---|---|---|---|
2007/12/28 | 2,500 | 2,520 | 2,500 | 2,515 | 3,300 |
2007/12/27 | 2,500 | 2,515 | 2,500 | 2,500 | 4,300 |
2007/12/26 | 2,340 | 2,510 | 2,340 | 2,510 | 7,300 |
2007/12/25 | 2,300 | 2,300 | 2,220 | 2,300 | 1,400 |
2007/12/21 | 2,290 | 2,300 | 2,290 | 2,300 | 9,700 |
2007/12/20 | 2,295 | 2,295 | 2,250 | 2,285 | 1,600 |
2007/12/19 | 2,280 | 2,280 | 2,210 | 2,210 | 400 |
2007/12/18 | 2,270 | 2,270 | 2,270 | 2,270 | 100 |
2007/12/17 | 2,350 | 2,350 | 2,300 | 2,300 | 2,900 |
2007/12/14 | 2,335 | 2,335 | 2,300 | 2,310 | 1,900 |
2007/12/13 | 2,305 | 2,320 | 2,305 | 2,310 | 700 |
2007/12/12 | 2,290 | 2,305 | 2,290 | 2,300 | 1,200 |
2007/12/11 | 2,380 | 2,380 | 2,300 | 2,300 | 300 |
2007/12/10 | 2,275 | 2,275 | 2,275 | 2,275 | 400 |
2007/12/07 | 2,385 | 2,385 | 2,270 | 2,270 | 400 |
2007/12/06 | 2,390 | 2,390 | 2,370 | 2,370 | 400 |
2007/12/05 | 2,375 | 2,375 | 2,375 | 2,375 | 300 |
2007/12/04 | 2,360 | 2,360 | 2,360 | 2,360 | 300 |
2007/12/03 | 2,310 | 2,310 | 2,310 | 2,310 | 300 |
2007/11/30 | 2,280 | 2,280 | 2,250 | 2,280 | 1,500 |
2007/11/29 | 2,395 | 2,395 | 2,240 | 2,280 | 1,100 |
2007/11/28 | 2,445 | 2,445 | 2,400 | 2,400 | 1,000 |
2007/11/27 | 2,400 | 2,445 | 2,380 | 2,400 | 3,200 |
2007/11/26 | 2,250 | 2,375 | 2,245 | 2,375 | 6,400 |
2007/11/22 | 2,100 | 2,245 | 2,100 | 2,245 | 1,200 |
2007/11/21 | 2,110 | 2,230 | 2,110 | 2,230 | 4,100 |
2007/11/20 | 2,150 | 2,160 | 2,100 | 2,160 | 1,300 |
2007/11/19 | 2,240 | 2,250 | 2,180 | 2,250 | 3,800 |
2007/11/16 | 2,160 | 2,160 | 2,100 | 2,100 | 600 |
2007/11/15 | 2,245 | 2,245 | 2,160 | 2,160 | 700 |
2007/11/14 | 2,150 | 2,150 | 2,150 | 2,150 | 200 |
2007/11/13 | 2,100 | 2,100 | 2,080 | 2,100 | 1,000 |
2007/11/12 | 2,100 | 2,150 | 2,100 | 2,100 | 1,900 |
2007/11/09 | 2,080 | 2,100 | 2,080 | 2,100 | 1,000 |
2007/11/08 | 2,020 | 2,050 | 2,020 | 2,050 | 700 |
2007/11/07 | 2,020 | 2,115 | 2,020 | 2,030 | 2,500 |
2007/11/06 | 2,290 | 2,290 | 2,010 | 2,010 | 2,900 |
2007/11/05 | 2,330 | 2,330 | 2,290 | 2,290 | 1,900 |
2007/11/02 | 2,285 | 2,290 | 2,285 | 2,290 | 200 |
2007/11/01 | 2,310 | 2,310 | 2,285 | 2,285 | 700 |
2007/10/31 | 2,300 | 2,300 | 2,285 | 2,285 | 1,500 |
2007/10/30 | 2,280 | 2,290 | 2,280 | 2,290 | 800 |
2007/10/29 | 2,230 | 2,250 | 2,230 | 2,250 | 1,200 |
2007/10/26 | 2,210 | 2,210 | 1,992 | 2,200 | 3,800 |
2007/10/25 | 2,240 | 2,240 | 2,240 | 2,240 | 800 |
2007/10/24 | 2,180 | 2,210 | 2,180 | 2,210 | 2,000 |
2007/10/23 | 2,100 | 2,150 | 2,100 | 2,150 | 1,900 |
2007/10/22 | 2,085 | 2,130 | 2,085 | 2,100 | 3,300 |
2007/10/19 | 2,130 | 2,130 | 2,100 | 2,130 | 1,800 |
2007/10/18 | 2,100 | 2,100 | 2,100 | 2,100 | 5,300 |
2007/10/17 | 2,090 | 2,100 | 2,090 | 2,100 | 3,300 |
2007/10/16 | 2,100 | 2,100 | 2,100 | 2,100 | 3,300 |
2007/10/15 | 2,110 | 2,110 | 2,100 | 2,100 | 7,500 |
2007/10/12 | 2,100 | 2,100 | 2,090 | 2,100 | 3,700 |
2007/10/11 | 2,060 | 2,060 | 2,060 | 2,060 | 600 |
2007/10/10 | 2,040 | 2,090 | 2,040 | 2,060 | 2,800 |
2007/10/09 | 2,015 | 2,030 | 2,015 | 2,030 | 1,600 |
2007/10/05 | 2,010 | 2,015 | 2,005 | 2,010 | 4,600 |
2007/10/04 | 2,010 | 2,020 | 2,010 | 2,015 | 4,000 |
2007/10/03 | 2,020 | 2,020 | 2,000 | 2,010 | 1,200 |
2007/10/02 | 2,020 | 2,020 | 2,010 | 2,010 | 2,000 |
2007/10/01 | 2,030 | 2,030 | 2,020 | 2,020 | 2,100 |
2007/09/28 | 1,995 | 2,000 | 1,995 | 2,000 | 2,100 |
2007/09/26 | 1,941 | 1,945 | 1,940 | 1,945 | 1,600 |
2007/09/25 | 1,885 | 1,893 | 1,885 | 1,885 | 1,600 |
2007/09/21 | 1,885 | 1,885 | 1,880 | 1,885 | 2,200 |
2007/09/20 | 1,865 | 1,870 | 1,860 | 1,860 | 1,000 |
2007/09/19 | 1,900 | 1,900 | 1,780 | 1,855 | 1,700 |
2007/09/18 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
2007/09/14 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
2007/09/13 | 1,950 | 1,950 | 1,920 | 1,920 | 300 |
2007/09/12 | 2,010 | 2,010 | 1,980 | 1,980 | 400 |
2007/09/11 | 2,000 | 2,000 | 1,990 | 1,990 | 900 |
2007/09/10 | 1,960 | 2,010 | 1,960 | 2,000 | 7,200 |
2007/09/07 | 1,950 | 1,960 | 1,950 | 1,960 | 500 |
2007/09/06 | 1,980 | 1,980 | 1,980 | 1,980 | 500 |
2007/09/05 | 2,000 | 2,050 | 2,000 | 2,000 | 6,500 |
2007/09/04 | 1,990 | 2,000 | 1,985 | 2,000 | 400 |
2007/09/03 | 2,000 | 2,000 | 1,990 | 1,990 | 1,300 |
2007/08/31 | 1,999 | 2,000 | 1,955 | 1,999 | 4,800 |
2007/08/30 | 1,998 | 1,998 | 1,980 | 1,980 | 200 |
2007/08/29 | 2,000 | 2,000 | 1,995 | 2,000 | 5,000 |
2007/08/28 | 2,000 | 2,000 | 1,999 | 2,000 | 6,800 |
2007/08/27 | 2,000 | 2,000 | 1,970 | 1,970 | 3,800 |
2007/08/23 | 2,000 | 2,000 | 1,960 | 1,960 | 2,100 |
2007/08/22 | 2,005 | 2,005 | 1,930 | 1,941 | 1,000 |
2007/08/21 | 1,999 | 2,000 | 1,920 | 1,920 | 2,100 |
2007/08/20 | 2,030 | 2,030 | 1,990 | 2,000 | 2,800 |
2007/08/17 | 2,050 | 2,050 | 2,025 | 2,040 | 7,000 |
2007/08/16 | 2,080 | 2,080 | 2,020 | 2,050 | 3,400 |
2007/08/15 | 2,085 | 2,085 | 2,040 | 2,085 | 2,500 |
2007/08/14 | 2,110 | 2,110 | 2,010 | 2,090 | 3,300 |
2007/08/13 | 2,070 | 2,150 | 2,060 | 2,150 | 2,600 |
2007/08/10 | 2,095 | 2,095 | 2,000 | 2,060 | 1,900 |
2007/08/09 | 2,115 | 2,130 | 2,100 | 2,100 | 2,600 |
2007/08/08 | 2,110 | 2,125 | 2,110 | 2,110 | 3,400 |
2007/08/07 | 2,160 | 2,160 | 2,090 | 2,100 | 4,100 |
2007/08/06 | 2,180 | 2,180 | 2,070 | 2,100 | 3,600 |
2007/08/03 | 2,200 | 2,200 | 2,185 | 2,195 | 3,000 |
2007/08/02 | 2,200 | 2,200 | 2,185 | 2,195 | 6,100 |
2007/08/01 | 2,200 | 2,230 | 2,200 | 2,200 | 1,600 |
2007/07/31 | 2,200 | 2,235 | 2,195 | 2,205 | 8,200 |
2007/07/30 | 2,120 | 2,130 | 2,080 | 2,130 | 14,200 |
2007/07/27 | 1,999 | 1,999 | 1,980 | 1,986 | 1,000 |
2007/07/26 | 2,000 | 2,000 | 2,000 | 2,000 | 600 |
2007/07/25 | 2,000 | 2,010 | 2,000 | 2,010 | 1,600 |
2007/07/24 | 1,990 | 2,000 | 1,990 | 2,000 | 13,900 |
2007/07/23 | 1,995 | 2,000 | 1,990 | 1,990 | 4,200 |
2007/07/20 | 2,000 | 2,020 | 1,990 | 2,020 | 6,200 |
2007/07/19 | 2,000 | 2,010 | 1,999 | 2,010 | 7,400 |
2007/07/18 | 2,000 | 2,005 | 2,000 | 2,000 | 3,600 |
2007/07/17 | 2,005 | 2,005 | 2,000 | 2,000 | 3,800 |
2007/07/13 | 2,015 | 2,020 | 2,015 | 2,020 | 900 |
2007/07/12 | 2,030 | 2,070 | 2,030 | 2,030 | 1,900 |
2007/07/11 | 2,085 | 2,085 | 2,000 | 2,060 | 6,200 |
2007/07/10 | 2,070 | 2,110 | 2,070 | 2,090 | 10,500 |
2007/07/09 | 2,025 | 2,070 | 2,025 | 2,070 | 1,000 |
2007/07/06 | 2,030 | 2,035 | 2,005 | 2,035 | 1,600 |
2007/07/05 | 2,110 | 2,110 | 2,080 | 2,080 | 4,000 |
2007/07/04 | 2,130 | 2,140 | 2,080 | 2,120 | 3,800 |
2007/07/03 | 2,060 | 2,100 | 2,050 | 2,090 | 2,300 |
2007/07/02 | 2,000 | 2,050 | 2,000 | 2,050 | 4,200 |
2007/06/29 | 2,000 | 2,010 | 2,000 | 2,000 | 1,900 |
2007/06/28 | 2,000 | 2,000 | 2,000 | 2,000 | 2,800 |
2007/06/27 | 2,000 | 2,000 | 2,000 | 2,000 | 2,400 |
2007/06/26 | 2,000 | 2,005 | 2,000 | 2,005 | 400 |
2007/06/25 | 2,000 | 2,010 | 2,000 | 2,010 | 4,000 |
2007/06/22 | 2,005 | 2,010 | 2,000 | 2,000 | 2,100 |
2007/06/21 | 2,000 | 2,010 | 2,000 | 2,000 | 4,000 |
2007/06/20 | 2,005 | 2,025 | 2,000 | 2,000 | 4,200 |
2007/06/19 | 2,000 | 2,015 | 2,000 | 2,000 | 6,100 |
2007/06/18 | 2,010 | 2,050 | 2,005 | 2,010 | 6,600 |
2007/06/15 | 2,000 | 2,035 | 2,000 | 2,010 | 17,900 |
2007/06/14 | 1,850 | 1,970 | 1,850 | 1,950 | 24,900 |
2007/06/13 | 1,810 | 1,845 | 1,810 | 1,845 | 5,500 |
2007/06/12 | 1,800 | 1,810 | 1,760 | 1,810 | 2,200 |
2007/06/11 | 1,800 | 1,800 | 1,780 | 1,781 | 5,000 |
2007/06/08 | 1,785 | 1,795 | 1,730 | 1,795 | 8,700 |
2007/06/07 | 1,800 | 1,820 | 1,780 | 1,805 | 2,300 |
2007/06/06 | 1,770 | 1,840 | 1,770 | 1,840 | 10,600 |
2007/06/05 | 1,759 | 1,780 | 1,759 | 1,765 | 3,700 |
2007/06/04 | 1,660 | 1,740 | 1,640 | 1,740 | 8,700 |
2007/06/01 | 1,630 | 1,640 | 1,610 | 1,640 | 3,500 |
2007/05/31 | 1,566 | 1,605 | 1,566 | 1,580 | 7,600 |
2007/05/30 | 1,480 | 1,567 | 1,480 | 1,555 | 8,100 |
2007/05/29 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
2007/05/28 | 1,450 | 1,480 | 1,450 | 1,480 | 400 |
2007/05/25 | 1,450 | 1,450 | 1,450 | 1,450 | 800 |
2007/05/24 | 1,430 | 1,430 | 1,430 | 1,430 | 200 |
2007/05/23 | 1,430 | 1,430 | 1,417 | 1,417 | 700 |
2007/05/22 | 1,450 | 1,450 | 1,440 | 1,440 | 200 |
2007/05/21 | 1,450 | 1,450 | 1,431 | 1,450 | 1,200 |
2007/05/18 | 1,450 | 1,460 | 1,450 | 1,450 | 2,100 |
2007/05/17 | 1,449 | 1,455 | 1,430 | 1,450 | 6,000 |
2007/05/16 | 1,470 | 1,480 | 1,397 | 1,460 | 9,200 |
2007/05/15 | 1,410 | 1,469 | 1,402 | 1,460 | 17,900 |
2007/05/14 | 1,350 | 1,420 | 1,349 | 1,410 | 13,200 |
2007/05/11 | 1,350 | 1,352 | 1,320 | 1,350 | 11,500 |
2007/05/10 | 1,350 | 1,351 | 1,350 | 1,351 | 1,300 |
2007/05/09 | 1,360 | 1,365 | 1,345 | 1,352 | 6,900 |
2007/05/08 | 1,368 | 1,368 | 1,352 | 1,352 | 1,200 |
2007/05/07 | 1,371 | 1,371 | 1,355 | 1,368 | 1,200 |
2007/05/02 | 1,330 | 1,345 | 1,311 | 1,325 | 1,300 |
2007/05/01 | 1,320 | 1,340 | 1,291 | 1,330 | 1,500 |
2007/04/27 | 1,300 | 1,300 | 1,285 | 1,285 | 1,500 |
2007/04/26 | 1,310 | 1,330 | 1,285 | 1,300 | 5,100 |
2007/04/25 | 1,360 | 1,360 | 1,295 | 1,295 | 4,200 |
2007/04/24 | 1,300 | 1,305 | 1,300 | 1,300 | 3,300 |
2007/04/23 | 1,320 | 1,320 | 1,205 | 1,251 | 21,600 |
2007/04/20 | 1,140 | 1,140 | 1,125 | 1,140 | 1,400 |
2007/04/19 | 1,151 | 1,151 | 1,150 | 1,150 | 700 |
2007/04/18 | 1,175 | 1,175 | 1,160 | 1,162 | 2,900 |
2007/04/17 | 1,189 | 1,189 | 1,175 | 1,178 | 4,200 |
2007/04/16 | 1,195 | 1,195 | 1,180 | 1,195 | 3,600 |
2007/04/13 | 1,191 | 1,195 | 1,191 | 1,195 | 1,900 |
2007/04/12 | 1,200 | 1,200 | 1,195 | 1,195 | 1,800 |
2007/04/11 | 1,203 | 1,203 | 1,202 | 1,202 | 600 |
2007/04/10 | 1,223 | 1,223 | 1,202 | 1,202 | 2,400 |
2007/04/09 | 1,232 | 1,232 | 1,225 | 1,225 | 1,700 |
2007/04/06 | 1,241 | 1,250 | 1,230 | 1,250 | 2,200 |
2007/04/05 | 1,285 | 1,285 | 1,250 | 1,260 | 2,700 |
2007/04/04 | 1,300 | 1,300 | 1,281 | 1,282 | 3,700 |
2007/04/03 | 1,305 | 1,305 | 1,296 | 1,297 | 2,000 |
2007/04/02 | 1,317 | 1,317 | 1,301 | 1,301 | 1,600 |
2007/03/30 | 1,357 | 1,360 | 1,330 | 1,335 | 4,500 |
2007/03/29 | 1,340 | 1,360 | 1,335 | 1,360 | 500 |
2007/03/28 | 1,355 | 1,362 | 1,330 | 1,362 | 3,700 |
2007/03/27 | 1,405 | 1,405 | 1,379 | 1,379 | 1,200 |
2007/03/26 | 1,400 | 1,400 | 1,397 | 1,400 | 4,300 |
2007/03/23 | 1,401 | 1,401 | 1,370 | 1,374 | 2,900 |
2007/03/22 | 1,370 | 1,407 | 1,370 | 1,400 | 4,700 |
2007/03/20 | 1,374 | 1,374 | 1,353 | 1,370 | 2,700 |
2007/03/19 | 1,420 | 1,420 | 1,374 | 1,374 | 3,400 |
2007/03/16 | 1,420 | 1,420 | 1,415 | 1,420 | 800 |
2007/03/15 | 1,406 | 1,421 | 1,406 | 1,420 | 6,100 |
2007/03/14 | 1,419 | 1,419 | 1,409 | 1,409 | 500 |
2007/03/13 | 1,415 | 1,420 | 1,415 | 1,420 | 900 |
2007/03/12 | 1,420 | 1,420 | 1,417 | 1,420 | 6,100 |
2007/03/09 | 1,430 | 1,430 | 1,419 | 1,420 | 4,000 |
2007/03/08 | 1,430 | 1,430 | 1,420 | 1,430 | 7,700 |
2007/03/07 | 1,430 | 1,430 | 1,410 | 1,430 | 2,700 |
2007/03/06 | 1,412 | 1,430 | 1,412 | 1,430 | 300 |
2007/03/05 | 1,450 | 1,450 | 1,430 | 1,430 | 2,300 |
2007/03/02 | 1,455 | 1,455 | 1,450 | 1,450 | 400 |
2007/03/01 | 1,459 | 1,461 | 1,455 | 1,455 | 4,600 |
2007/02/28 | 1,460 | 1,465 | 1,451 | 1,465 | 12,100 |
2007/02/27 | 1,460 | 1,480 | 1,457 | 1,480 | 3,200 |
2007/02/26 | 1,463 | 1,465 | 1,457 | 1,465 | 2,500 |
2007/02/23 | 1,470 | 1,470 | 1,463 | 1,463 | 1,700 |
2007/02/22 | 1,470 | 1,470 | 1,466 | 1,470 | 2,000 |
2007/02/21 | 1,479 | 1,481 | 1,475 | 1,475 | 2,400 |
2007/02/20 | 1,460 | 1,478 | 1,460 | 1,478 | 1,400 |
2007/02/19 | 1,461 | 1,464 | 1,455 | 1,464 | 2,900 |
2007/02/16 | 1,485 | 1,485 | 1,463 | 1,475 | 2,200 |
2007/02/15 | 1,502 | 1,510 | 1,485 | 1,485 | 2,900 |
2007/02/14 | 1,532 | 1,550 | 1,505 | 1,520 | 5,800 |
2007/02/13 | 1,575 | 1,580 | 1,551 | 1,553 | 2,600 |
2007/02/09 | 1,586 | 1,590 | 1,580 | 1,590 | 1,900 |
2007/02/08 | 1,591 | 1,591 | 1,590 | 1,590 | 2,300 |
2007/02/07 | 1,595 | 1,595 | 1,595 | 1,595 | 600 |
2007/02/06 | 1,582 | 1,582 | 1,581 | 1,582 | 500 |
2007/02/05 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
2007/02/02 | 1,579 | 1,580 | 1,579 | 1,580 | 1,500 |
2007/02/01 | 1,577 | 1,579 | 1,577 | 1,579 | 600 |
2007/01/31 | 1,581 | 1,582 | 1,580 | 1,580 | 1,000 |
2007/01/30 | 1,603 | 1,603 | 1,585 | 1,595 | 2,700 |
2007/01/29 | 1,650 | 1,650 | 1,600 | 1,603 | 1,700 |
2007/01/26 | 1,666 | 1,666 | 1,631 | 1,640 | 2,600 |
2007/01/25 | 1,661 | 1,700 | 1,660 | 1,660 | 3,300 |
2007/01/24 | 1,623 | 1,685 | 1,623 | 1,655 | 3,500 |
2007/01/23 | 1,603 | 1,612 | 1,603 | 1,612 | 2,000 |
2007/01/22 | 1,605 | 1,610 | 1,593 | 1,603 | 3,300 |
2007/01/19 | 1,598 | 1,598 | 1,590 | 1,590 | 2,300 |
2007/01/18 | 1,590 | 1,595 | 1,590 | 1,595 | 200 |
2007/01/17 | 1,589 | 1,590 | 1,589 | 1,590 | 400 |
2007/01/16 | 1,600 | 1,600 | 1,571 | 1,589 | 1,000 |
2007/01/15 | 1,585 | 1,585 | 1,585 | 1,585 | 200 |
2007/01/12 | 1,600 | 1,600 | 1,590 | 1,590 | 200 |
2007/01/11 | 1,600 | 1,600 | 1,600 | 1,600 | 900 |
2007/01/10 | 1,600 | 1,600 | 1,596 | 1,596 | 800 |
2007/01/09 | 1,600 | 1,615 | 1,600 | 1,602 | 1,600 |
2007/01/05 | 1,601 | 1,605 | 1,600 | 1,605 | 1,600 |
2007/01/04 | 1,600 | 1,610 | 1,600 | 1,600 | 600 |