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 |
---|---|---|---|---|---|
2008/12/30 | 910 | 921 | 900 | 920 | 4,200 |
2008/12/29 | 1,075 | 1,075 | 930 | 940 | 2,900 |
2008/12/25 | 1,060 | 1,078 | 1,040 | 1,040 | 1,700 |
2008/12/24 | 988 | 1,046 | 988 | 990 | 4,600 |
2008/12/22 | 926 | 980 | 925 | 980 | 1,400 |
2008/12/19 | 914 | 924 | 899 | 920 | 4,000 |
2008/12/18 | 853 | 853 | 853 | 853 | 200 |
2008/12/17 | 838 | 867 | 838 | 845 | 1,000 |
2008/12/16 | 826 | 837 | 826 | 837 | 1,200 |
2008/12/15 | 811 | 837 | 811 | 826 | 1,000 |
2008/12/12 | 802 | 805 | 801 | 801 | 1,300 |
2008/12/11 | 800 | 810 | 800 | 802 | 2,900 |
2008/12/10 | 802 | 812 | 800 | 800 | 1,700 |
2008/12/09 | 803 | 804 | 801 | 802 | 1,300 |
2008/12/08 | 800 | 803 | 800 | 802 | 1,200 |
2008/12/05 | 804 | 804 | 804 | 804 | 400 |
2008/12/04 | 800 | 810 | 800 | 804 | 2,000 |
2008/12/03 | 803 | 803 | 800 | 801 | 1,100 |
2008/12/02 | 800 | 800 | 800 | 800 | 1,900 |
2008/12/01 | 810 | 810 | 800 | 804 | 900 |
2008/11/28 | 800 | 800 | 800 | 800 | 500 |
2008/11/27 | 807 | 807 | 792 | 792 | 1,000 |
2008/11/26 | 811 | 811 | 810 | 810 | 600 |
2008/11/25 | 810 | 815 | 810 | 810 | 2,100 |
2008/11/21 | 820 | 820 | 799 | 804 | 2,700 |
2008/11/20 | 860 | 860 | 820 | 820 | 1,800 |
2008/11/19 | 890 | 890 | 870 | 870 | 1,900 |
2008/11/18 | 900 | 900 | 880 | 880 | 2,800 |
2008/11/17 | 900 | 900 | 900 | 900 | 700 |
2008/11/14 | 900 | 905 | 898 | 900 | 2,300 |
2008/11/13 | 909 | 909 | 889 | 900 | 1,800 |
2008/11/12 | 919 | 920 | 910 | 920 | 4,100 |
2008/11/11 | 920 | 930 | 918 | 925 | 4,100 |
2008/11/10 | 918 | 920 | 918 | 918 | 1,100 |
2008/11/07 | 918 | 920 | 910 | 918 | 2,400 |
2008/11/06 | 915 | 920 | 915 | 919 | 5,000 |
2008/11/05 | 915 | 924 | 913 | 913 | 4,100 |
2008/11/04 | 919 | 919 | 913 | 915 | 1,100 |
2008/10/31 | 910 | 920 | 910 | 920 | 5,900 |
2008/10/30 | 920 | 920 | 910 | 910 | 6,200 |
2008/10/29 | 920 | 920 | 910 | 910 | 3,600 |
2008/10/28 | 910 | 920 | 905 | 910 | 6,700 |
2008/10/27 | 920 | 920 | 910 | 910 | 10,000 |
2008/10/24 | 1,000 | 1,040 | 940 | 940 | 1,500 |
2008/10/23 | 1,000 | 1,010 | 999 | 1,010 | 800 |
2008/10/21 | 1,040 | 1,040 | 1,040 | 1,040 | 3,100 |
2008/10/20 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2008/10/16 | 1,030 | 1,030 | 960 | 970 | 900 |
2008/10/14 | 1,001 | 1,040 | 1,001 | 1,040 | 2,900 |
2008/10/10 | 980 | 980 | 940 | 940 | 300 |
2008/10/09 | 950 | 950 | 940 | 940 | 1,700 |
2008/10/08 | 1,060 | 1,060 | 930 | 930 | 1,500 |
2008/10/07 | 1,099 | 1,100 | 1,060 | 1,100 | 1,500 |
2008/10/06 | 1,200 | 1,200 | 1,100 | 1,200 | 1,700 |
2008/10/03 | 1,200 | 1,220 | 1,200 | 1,220 | 900 |
2008/10/02 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2008/10/01 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
2008/09/26 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
2008/09/25 | 1,260 | 1,260 | 1,250 | 1,250 | 7,500 |
2008/09/24 | 1,201 | 1,249 | 1,201 | 1,249 | 400 |
2008/09/22 | 1,245 | 1,270 | 1,245 | 1,270 | 200 |
2008/09/19 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
2008/09/18 | 1,180 | 1,235 | 1,180 | 1,235 | 400 |
2008/09/17 | 1,220 | 1,235 | 1,220 | 1,235 | 300 |
2008/09/16 | 1,199 | 1,200 | 1,160 | 1,200 | 400 |
2008/09/12 | 1,250 | 1,251 | 1,250 | 1,250 | 400 |
2008/09/10 | 1,200 | 1,250 | 1,200 | 1,250 | 1,400 |
2008/09/09 | 1,225 | 1,225 | 1,225 | 1,225 | 500 |
2008/09/08 | 1,229 | 1,229 | 1,229 | 1,229 | 400 |
2008/09/05 | 1,250 | 1,250 | 1,249 | 1,249 | 1,300 |
2008/09/02 | 1,292 | 1,292 | 1,292 | 1,292 | 100 |
2008/09/01 | 1,260 | 1,260 | 1,260 | 1,260 | 100 |
2008/08/29 | 1,260 | 1,260 | 1,260 | 1,260 | 1,500 |
2008/08/28 | 1,260 | 1,260 | 1,258 | 1,260 | 2,000 |
2008/08/27 | 1,260 | 1,260 | 1,253 | 1,253 | 500 |
2008/08/22 | 1,295 | 1,295 | 1,255 | 1,280 | 900 |
2008/08/20 | 1,250 | 1,251 | 1,250 | 1,251 | 3,200 |
2008/08/19 | 1,250 | 1,250 | 1,250 | 1,250 | 1,300 |
2008/08/18 | 1,250 | 1,250 | 1,250 | 1,250 | 3,200 |
2008/08/15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,200 |
2008/08/14 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
2008/08/13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,600 |
2008/08/12 | 1,249 | 1,250 | 1,249 | 1,250 | 500 |
2008/08/11 | 1,222 | 1,255 | 1,222 | 1,250 | 1,900 |
2008/08/08 | 1,260 | 1,280 | 1,216 | 1,216 | 900 |
2008/08/07 | 1,270 | 1,270 | 1,216 | 1,220 | 1,700 |
2008/08/06 | 1,280 | 1,280 | 1,255 | 1,270 | 3,100 |
2008/08/05 | 1,270 | 1,281 | 1,270 | 1,280 | 1,500 |
2008/08/04 | 1,301 | 1,330 | 1,300 | 1,330 | 1,500 |
2008/08/01 | 1,300 | 1,300 | 1,300 | 1,300 | 3,400 |
2008/07/31 | 1,340 | 1,340 | 1,300 | 1,300 | 800 |
2008/07/30 | 1,322 | 1,322 | 1,300 | 1,300 | 600 |
2008/07/29 | 1,300 | 1,310 | 1,261 | 1,282 | 8,900 |
2008/07/28 | 1,311 | 1,340 | 1,310 | 1,340 | 1,000 |
2008/07/25 | 1,350 | 1,350 | 1,300 | 1,300 | 4,100 |
2008/07/24 | 1,351 | 1,351 | 1,320 | 1,322 | 1,400 |
2008/07/23 | 1,321 | 1,350 | 1,321 | 1,350 | 1,300 |
2008/07/22 | 1,350 | 1,350 | 1,305 | 1,317 | 3,700 |
2008/07/18 | 1,331 | 1,360 | 1,331 | 1,331 | 1,800 |
2008/07/17 | 1,326 | 1,344 | 1,324 | 1,325 | 1,200 |
2008/07/16 | 1,362 | 1,362 | 1,300 | 1,320 | 2,600 |
2008/07/15 | 1,456 | 1,457 | 1,440 | 1,440 | 1,100 |
2008/07/14 | 1,465 | 1,470 | 1,461 | 1,470 | 700 |
2008/07/11 | 1,689 | 1,689 | 1,505 | 1,540 | 4,000 |
2008/07/10 | 1,690 | 1,700 | 1,690 | 1,690 | 1,200 |
2008/07/08 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2008/07/07 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2008/07/04 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
2008/07/03 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
2008/07/01 | 1,720 | 1,720 | 1,700 | 1,700 | 300 |
2008/06/30 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2008/06/26 | 1,720 | 1,720 | 1,720 | 1,720 | 200 |
2008/06/24 | 1,744 | 1,744 | 1,735 | 1,735 | 1,400 |
2008/06/20 | 1,744 | 1,744 | 1,744 | 1,744 | 200 |
2008/06/19 | 1,747 | 1,747 | 1,747 | 1,747 | 100 |
2008/06/18 | 1,750 | 1,750 | 1,750 | 1,750 | 300 |
2008/06/16 | 1,745 | 1,745 | 1,745 | 1,745 | 200 |
2008/06/13 | 1,740 | 1,741 | 1,740 | 1,740 | 500 |
2008/06/12 | 1,800 | 1,800 | 1,735 | 1,740 | 1,300 |
2008/06/11 | 1,801 | 1,810 | 1,790 | 1,790 | 1,300 |
2008/06/10 | 1,860 | 1,860 | 1,840 | 1,860 | 1,300 |
2008/06/09 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
2008/06/06 | 1,850 | 1,900 | 1,850 | 1,900 | 1,300 |
2008/06/05 | 1,850 | 1,850 | 1,850 | 1,850 | 400 |
2008/06/04 | 1,811 | 1,850 | 1,811 | 1,850 | 1,200 |
2008/06/03 | 1,861 | 1,861 | 1,841 | 1,855 | 400 |
2008/06/02 | 1,821 | 1,840 | 1,821 | 1,840 | 300 |
2008/05/30 | 1,820 | 1,850 | 1,820 | 1,850 | 1,100 |
2008/05/28 | 1,833 | 1,833 | 1,803 | 1,829 | 400 |
2008/05/27 | 1,803 | 1,803 | 1,803 | 1,803 | 100 |
2008/05/26 | 1,810 | 1,810 | 1,805 | 1,805 | 800 |
2008/05/23 | 1,810 | 1,820 | 1,810 | 1,820 | 1,100 |
2008/05/22 | 1,772 | 1,810 | 1,772 | 1,810 | 1,700 |
2008/05/21 | 1,809 | 1,820 | 1,809 | 1,820 | 500 |
2008/05/20 | 1,800 | 1,819 | 1,780 | 1,819 | 1,200 |
2008/05/19 | 1,820 | 1,830 | 1,750 | 1,800 | 4,200 |
2008/05/16 | 1,820 | 1,890 | 1,820 | 1,880 | 2,400 |
2008/05/15 | 1,830 | 1,830 | 1,820 | 1,820 | 600 |
2008/05/14 | 1,825 | 1,850 | 1,780 | 1,830 | 900 |
2008/05/13 | 1,825 | 1,825 | 1,762 | 1,815 | 3,700 |
2008/05/12 | 2,130 | 2,150 | 1,840 | 1,840 | 3,100 |
2008/05/09 | 2,115 | 2,115 | 2,040 | 2,040 | 1,600 |
2008/05/08 | 2,005 | 2,070 | 2,005 | 2,060 | 500 |
2008/05/07 | 2,005 | 2,030 | 1,999 | 2,005 | 1,100 |
2008/05/02 | 1,981 | 1,995 | 1,981 | 1,995 | 200 |
2008/05/01 | 2,000 | 2,000 | 1,962 | 1,962 | 500 |
2008/04/28 | 2,000 | 2,000 | 1,990 | 1,990 | 1,100 |
2008/04/25 | 2,010 | 2,010 | 2,010 | 2,010 | 200 |
2008/04/24 | 2,025 | 2,025 | 2,025 | 2,025 | 100 |
2008/04/23 | 1,965 | 1,999 | 1,965 | 1,999 | 200 |
2008/04/21 | 1,960 | 1,970 | 1,950 | 1,970 | 800 |
2008/04/17 | 1,920 | 1,950 | 1,920 | 1,950 | 400 |
2008/04/16 | 1,930 | 1,930 | 1,907 | 1,920 | 700 |
2008/04/15 | 1,940 | 1,950 | 1,930 | 1,930 | 1,300 |
2008/04/14 | 1,906 | 1,935 | 1,900 | 1,931 | 500 |
2008/04/11 | 1,940 | 1,940 | 1,935 | 1,935 | 600 |
2008/04/10 | 1,935 | 1,950 | 1,870 | 1,900 | 2,800 |
2008/04/09 | 2,100 | 2,100 | 1,937 | 1,937 | 1,100 |
2008/04/08 | 2,000 | 2,110 | 2,000 | 2,100 | 3,900 |
2008/04/07 | 1,990 | 2,020 | 1,990 | 2,020 | 200 |
2008/04/04 | 1,960 | 1,960 | 1,960 | 1,960 | 200 |
2008/04/03 | 1,970 | 1,970 | 1,960 | 1,960 | 400 |
2008/04/02 | 1,926 | 1,970 | 1,926 | 1,970 | 700 |
2008/04/01 | 1,900 | 1,950 | 1,900 | 1,950 | 2,100 |
2008/03/31 | 1,900 | 1,900 | 1,900 | 1,900 | 200 |
2008/03/28 | 1,930 | 1,930 | 1,900 | 1,900 | 600 |
2008/03/27 | 1,950 | 1,950 | 1,950 | 1,950 | 100 |
2008/03/26 | 2,020 | 2,020 | 2,020 | 2,020 | 200 |
2008/03/25 | 2,030 | 2,050 | 2,030 | 2,030 | 3,000 |
2008/03/24 | 1,981 | 2,035 | 1,981 | 2,030 | 3,000 |
2008/03/21 | 1,950 | 2,000 | 1,910 | 1,930 | 1,100 |
2008/03/19 | 1,910 | 2,000 | 1,910 | 1,950 | 2,200 |
2008/03/18 | 2,000 | 2,000 | 1,900 | 1,910 | 1,600 |
2008/03/17 | 2,010 | 2,010 | 2,000 | 2,010 | 2,500 |
2008/03/14 | 2,065 | 2,100 | 2,055 | 2,070 | 1,500 |
2008/03/13 | 2,055 | 2,070 | 2,055 | 2,070 | 700 |
2008/03/12 | 2,105 | 2,110 | 2,055 | 2,055 | 700 |
2008/03/11 | 2,100 | 2,100 | 2,090 | 2,090 | 1,000 |
2008/03/10 | 2,180 | 2,180 | 2,100 | 2,100 | 1,400 |
2008/03/07 | 2,245 | 2,245 | 2,245 | 2,245 | 300 |
2008/03/06 | 2,270 | 2,270 | 2,260 | 2,260 | 200 |
2008/03/05 | 2,280 | 2,280 | 2,280 | 2,280 | 500 |
2008/03/04 | 2,120 | 2,300 | 2,120 | 2,295 | 800 |
2008/03/03 | 2,350 | 2,350 | 2,200 | 2,200 | 700 |
2008/02/28 | 2,245 | 2,350 | 2,245 | 2,350 | 3,000 |
2008/02/27 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2008/02/26 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2008/02/25 | 2,150 | 2,200 | 2,150 | 2,200 | 1,400 |
2008/02/21 | 2,115 | 2,130 | 2,115 | 2,130 | 200 |
2008/02/20 | 2,160 | 2,160 | 2,160 | 2,160 | 200 |
2008/02/19 | 2,120 | 2,200 | 2,120 | 2,200 | 400 |
2008/02/18 | 2,110 | 2,110 | 2,100 | 2,105 | 1,500 |
2008/02/15 | 2,180 | 2,180 | 2,100 | 2,105 | 1,100 |
2008/02/14 | 2,150 | 2,150 | 2,100 | 2,100 | 1,300 |
2008/02/13 | 2,430 | 2,430 | 2,150 | 2,150 | 4,100 |
2008/02/12 | 2,440 | 2,520 | 2,370 | 2,440 | 11,700 |
2008/02/08 | 2,475 | 2,480 | 2,475 | 2,480 | 8,300 |
2008/02/07 | 2,305 | 2,480 | 2,305 | 2,480 | 3,300 |
2008/02/06 | 2,290 | 2,300 | 2,290 | 2,300 | 5,800 |
2008/02/05 | 2,300 | 2,300 | 2,240 | 2,250 | 3,500 |
2008/02/04 | 2,280 | 2,350 | 2,280 | 2,350 | 200 |
2008/02/01 | 2,470 | 2,480 | 2,440 | 2,440 | 3,700 |
2008/01/31 | 2,480 | 2,490 | 2,420 | 2,480 | 2,000 |
2008/01/30 | 2,480 | 2,480 | 2,420 | 2,420 | 3,900 |
2008/01/28 | 2,490 | 2,500 | 2,480 | 2,490 | 6,100 |
2008/01/25 | 2,500 | 2,500 | 2,480 | 2,490 | 800 |
2008/01/24 | 2,110 | 2,500 | 2,110 | 2,500 | 5,600 |
2008/01/23 | 2,285 | 2,285 | 2,150 | 2,180 | 3,600 |
2008/01/22 | 2,300 | 2,300 | 2,250 | 2,300 | 1,900 |
2008/01/21 | 2,500 | 2,500 | 2,300 | 2,500 | 5,500 |
2008/01/18 | 2,500 | 2,550 | 2,500 | 2,550 | 5,300 |
2008/01/17 | 2,500 | 2,550 | 2,500 | 2,550 | 4,600 |
2008/01/16 | 2,505 | 2,550 | 2,500 | 2,550 | 7,900 |
2008/01/15 | 2,530 | 2,555 | 2,530 | 2,540 | 4,200 |
2008/01/11 | 2,540 | 2,540 | 2,540 | 2,540 | 3,000 |
2008/01/10 | 2,540 | 2,545 | 2,540 | 2,540 | 2,700 |
2008/01/09 | 2,500 | 2,540 | 2,500 | 2,540 | 7,500 |
2008/01/08 | 2,515 | 2,535 | 2,500 | 2,510 | 9,200 |
2008/01/07 | 2,515 | 2,590 | 2,510 | 2,510 | 2,800 |
2008/01/04 | 2,500 | 2,515 | 2,500 | 2,515 | 5,200 |