プロルート丸光(8256)の株価時系列情報
プロルート丸光(8256)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 |
---|---|---|---|---|---|
1998/12/30 | 69 | 69 | 69 | 69 | 7,000 |
1998/12/29 | 69 | 69 | 69 | 69 | 1,000 |
1998/12/28 | 69 | 69 | 66 | 68 | 25,000 |
1998/12/25 | 69 | 69 | 69 | 69 | 34,000 |
1998/12/24 | 70 | 70 | 68 | 68 | 20,000 |
1998/12/22 | 67 | 70 | 67 | 70 | 31,000 |
1998/12/21 | 68 | 68 | 68 | 68 | 1,000 |
1998/12/18 | 67 | 69 | 65 | 67 | 23,500 |
1998/12/17 | 70 | 70 | 67 | 67 | 16,000 |
1998/12/16 | 70 | 70 | 70 | 70 | 30,500 |
1998/12/15 | 70 | 70 | 68 | 68 | 36,500 |
1998/12/14 | 71 | 71 | 68 | 68 | 37,500 |
1998/12/11 | 70 | 71 | 68 | 70 | 58,000 |
1998/12/10 | 66 | 68 | 66 | 68 | 8,000 |
1998/12/09 | 67 | 67 | 66 | 66 | 20,500 |
1998/12/08 | 68 | 70 | 65 | 65 | 37,000 |
1998/12/07 | 64 | 72 | 64 | 67 | 32,500 |
1998/12/04 | 66 | 66 | 63 | 65 | 29,000 |
1998/12/03 | 68 | 68 | 67 | 67 | 31,000 |
1998/12/02 | 71 | 71 | 70 | 70 | 32,000 |
1998/12/01 | 73 | 73 | 71 | 72 | 63,000 |
1998/11/30 | 69 | 71 | 68 | 71 | 161,000 |
1998/11/27 | 69 | 69 | 67 | 68 | 67,000 |
1998/11/26 | 68 | 69 | 66 | 66 | 20,000 |
1998/11/25 | 70 | 70 | 66 | 66 | 49,500 |
1998/11/24 | 72 | 72 | 66 | 70 | 40,500 |
1998/11/20 | 72 | 72 | 70 | 70 | 25,000 |
1998/11/19 | 69 | 75 | 69 | 71 | 58,000 |
1998/11/18 | 66 | 66 | 62 | 66 | 32,000 |
1998/11/17 | 63 | 69 | 63 | 65 | 30,500 |
1998/11/16 | 62 | 62 | 61 | 61 | 15,000 |
1998/11/13 | 67 | 68 | 60 | 60 | 41,500 |
1998/11/12 | 60 | 68 | 60 | 67 | 141,500 |
1998/11/11 | 55 | 60 | 55 | 58 | 128,500 |
1998/11/10 | 60 | 60 | 51 | 52 | 100,500 |
1998/11/09 | 60 | 60 | 57 | 60 | 45,500 |
1998/11/06 | 70 | 70 | 54 | 60 | 125,000 |
1998/11/05 | 60 | 65 | 55 | 65 | 172,500 |
1998/11/04 | 71 | 71 | 64 | 64 | 62,000 |
1998/10/29 | 95 | 95 | 95 | 95 | 1,000 |
1998/10/28 | 95 | 95 | 95 | 95 | 1,000 |
1998/10/26 | 98 | 98 | 98 | 98 | 6,000 |
1998/10/23 | 95 | 95 | 95 | 95 | 6,500 |
1998/10/14 | 90 | 90 | 90 | 90 | 6,000 |
1998/10/13 | 90 | 90 | 90 | 90 | 12,000 |
1998/10/12 | 90 | 90 | 90 | 90 | 5,000 |
1998/10/06 | 90 | 90 | 90 | 90 | 70,500 |
1998/10/05 | 90 | 90 | 90 | 90 | 10,500 |
1998/10/01 | 90 | 90 | 90 | 90 | 500 |
1998/09/30 | 90 | 90 | 90 | 90 | 7,000 |
1998/09/28 | 100 | 100 | 100 | 100 | 3,000 |
1998/09/25 | 90 | 100 | 90 | 100 | 9,500 |
1998/09/24 | 90 | 90 | 90 | 90 | 500 |
1998/09/21 | 90 | 90 | 90 | 90 | 5,000 |
1998/09/18 | 90 | 90 | 90 | 90 | 2,000 |
1998/09/17 | 90 | 90 | 90 | 90 | 1,000 |
1998/09/16 | 90 | 90 | 90 | 90 | 2,000 |
1998/09/11 | 90 | 90 | 90 | 90 | 500 |
1998/09/04 | 90 | 90 | 90 | 90 | 4,000 |
1998/09/02 | 95 | 95 | 95 | 95 | 500 |
1998/09/01 | 92 | 92 | 92 | 92 | 500 |
1998/08/26 | 102 | 102 | 102 | 102 | 1,000 |
1998/08/25 | 101 | 101 | 100 | 101 | 14,500 |
1998/08/24 | 91 | 91 | 91 | 91 | 500 |
1998/08/14 | 95 | 95 | 95 | 95 | 1,500 |
1998/08/13 | 91 | 91 | 91 | 91 | 500 |
1998/08/11 | 90 | 95 | 90 | 95 | 12,000 |
1998/08/07 | 100 | 100 | 95 | 100 | 7,500 |
1998/08/05 | 95 | 100 | 95 | 95 | 4,000 |
1998/07/28 | 100 | 100 | 95 | 95 | 3,000 |
1998/07/27 | 100 | 100 | 100 | 100 | 5,000 |
1998/07/24 | 100 | 100 | 95 | 95 | 29,500 |
1998/07/22 | 100 | 100 | 100 | 100 | 2,000 |
1998/07/17 | 110 | 114 | 110 | 110 | 14,500 |
1998/07/16 | 102 | 114 | 100 | 114 | 14,000 |
1998/07/15 | 102 | 102 | 102 | 102 | 500 |
1998/07/13 | 100 | 100 | 100 | 100 | 5,000 |
1998/07/10 | 106 | 106 | 106 | 106 | 3,000 |
1998/07/09 | 105 | 105 | 105 | 105 | 2,000 |
1998/07/08 | 109 | 109 | 105 | 105 | 2,500 |
1998/07/07 | 110 | 110 | 110 | 110 | 2,000 |
1998/07/02 | 103 | 115 | 103 | 115 | 4,000 |
1998/07/01 | 103 | 105 | 100 | 100 | 9,000 |
1998/06/30 | 106 | 107 | 100 | 103 | 6,000 |
1998/06/29 | 109 | 109 | 109 | 109 | 8,000 |
1998/06/26 | 93 | 109 | 90 | 109 | 54,000 |
1998/06/25 | 130 | 130 | 90 | 90 | 25,000 |
1998/06/23 | 140 | 140 | 140 | 140 | 1,000 |
1998/06/22 | 155 | 155 | 145 | 145 | 11,000 |
1998/06/19 | 160 | 160 | 150 | 150 | 4,000 |
1998/06/18 | 160 | 165 | 160 | 160 | 4,000 |
1998/06/16 | 170 | 170 | 170 | 170 | 2,000 |
1998/06/12 | 172 | 175 | 172 | 175 | 2,000 |
1998/06/11 | 175 | 175 | 172 | 172 | 3,000 |
1998/06/10 | 171 | 171 | 171 | 171 | 2,000 |
1998/06/05 | 180 | 180 | 175 | 175 | 10,000 |
1998/06/04 | 175 | 175 | 175 | 175 | 1,500 |
1998/06/03 | 180 | 180 | 180 | 180 | 1,500 |
1998/06/02 | 185 | 185 | 180 | 180 | 12,000 |
1998/06/01 | 180 | 180 | 180 | 180 | 3,500 |
1998/05/27 | 180 | 185 | 180 | 185 | 2,000 |
1998/05/26 | 180 | 180 | 180 | 180 | 4,000 |
1998/05/25 | 180 | 180 | 180 | 180 | 5,500 |
1998/05/22 | 175 | 175 | 175 | 175 | 2,000 |
1998/05/20 | 170 | 180 | 170 | 180 | 2,000 |
1998/05/18 | 180 | 180 | 170 | 170 | 2,000 |
1998/05/15 | 180 | 180 | 180 | 180 | 7,500 |
1998/05/14 | 183 | 183 | 180 | 180 | 2,000 |
1998/05/12 | 185 | 185 | 181 | 181 | 3,000 |
1998/05/08 | 185 | 185 | 185 | 185 | 5,000 |
1998/05/07 | 185 | 185 | 185 | 185 | 5,000 |
1998/05/06 | 190 | 190 | 180 | 180 | 1,500 |
1998/04/30 | 195 | 195 | 195 | 195 | 1,000 |
1998/04/28 | 195 | 195 | 195 | 195 | 7,500 |
1998/04/27 | 190 | 195 | 190 | 195 | 12,000 |
1998/04/24 | 185 | 185 | 180 | 180 | 7,000 |
1998/04/23 | 185 | 185 | 180 | 180 | 2,000 |
1998/04/22 | 175 | 185 | 175 | 185 | 7,000 |
1998/04/21 | 170 | 170 | 170 | 170 | 1,000 |
1998/04/20 | 178 | 178 | 170 | 170 | 2,000 |
1998/04/14 | 185 | 185 | 179 | 185 | 4,000 |
1998/04/13 | 190 | 190 | 190 | 190 | 500 |
1998/04/10 | 190 | 200 | 190 | 200 | 6,500 |
1998/04/09 | 196 | 196 | 190 | 190 | 4,000 |
1998/04/08 | 200 | 200 | 198 | 198 | 2,000 |
1998/04/07 | 164 | 196 | 163 | 191 | 32,000 |
1998/04/06 | 170 | 170 | 150 | 162 | 24,500 |
1998/04/03 | 220 | 221 | 202 | 202 | 8,500 |
1998/04/02 | 250 | 250 | 250 | 250 | 2,000 |
1998/04/01 | 250 | 250 | 250 | 250 | 46,500 |
1998/03/31 | 250 | 250 | 250 | 250 | 1,000 |
1998/03/26 | 300 | 300 | 300 | 300 | 6,000 |
1998/03/25 | 300 | 300 | 300 | 300 | 2,500 |
1998/03/24 | 300 | 300 | 300 | 300 | 1,000 |
1998/03/23 | 300 | 300 | 300 | 300 | 8,500 |
1998/03/20 | 301 | 301 | 300 | 300 | 6,000 |
1998/03/19 | 310 | 310 | 310 | 310 | 2,000 |
1998/03/18 | 310 | 310 | 310 | 310 | 1,000 |
1998/03/17 | 310 | 315 | 310 | 310 | 5,000 |
1998/03/16 | 330 | 340 | 320 | 320 | 5,500 |
1998/03/12 | 340 | 340 | 340 | 340 | 4,500 |
1998/03/11 | 340 | 345 | 340 | 345 | 9,000 |
1998/03/10 | 350 | 360 | 350 | 360 | 3,000 |
1998/03/06 | 340 | 349 | 340 | 349 | 8,000 |
1998/03/05 | 340 | 340 | 340 | 340 | 2,000 |
1998/03/04 | 345 | 345 | 340 | 340 | 5,500 |
1998/03/03 | 349 | 349 | 349 | 349 | 6,000 |
1998/03/02 | 320 | 320 | 320 | 320 | 1,000 |
1998/02/27 | 320 | 320 | 310 | 310 | 4,000 |
1998/02/26 | 349 | 349 | 320 | 320 | 3,000 |
1998/02/25 | 349 | 349 | 349 | 349 | 2,500 |
1998/02/24 | 309 | 344 | 309 | 344 | 2,000 |
1998/02/18 | 350 | 350 | 350 | 350 | 5,000 |
1998/02/17 | 350 | 350 | 350 | 350 | 1,000 |
1998/02/16 | 350 | 350 | 350 | 350 | 1,000 |
1998/02/13 | 353 | 353 | 353 | 353 | 1,000 |
1998/02/12 | 353 | 353 | 353 | 353 | 3,000 |
1998/02/06 | 364 | 368 | 363 | 363 | 4,000 |
1998/02/05 | 375 | 375 | 375 | 375 | 1,000 |
1998/02/04 | 370 | 378 | 370 | 378 | 7,000 |
1998/02/03 | 345 | 371 | 345 | 371 | 4,000 |
1998/02/02 | 336 | 341 | 336 | 341 | 2,000 |
1998/01/30 | 321 | 331 | 321 | 331 | 4,000 |
1998/01/29 | 316 | 321 | 316 | 321 | 3,000 |
1998/01/28 | 317 | 317 | 311 | 313 | 5,000 |
1998/01/27 | 312 | 312 | 312 | 312 | 1,000 |
1998/01/26 | 300 | 310 | 300 | 310 | 32,500 |
1998/01/23 | 300 | 300 | 300 | 300 | 2,500 |
1998/01/20 | 291 | 299 | 291 | 299 | 2,000 |
1998/01/19 | 290 | 290 | 290 | 290 | 4,500 |
1998/01/16 | 290 | 290 | 290 | 290 | 5,000 |
1998/01/09 | 290 | 290 | 290 | 290 | 2,000 |
1998/01/08 | 290 | 290 | 290 | 290 | 9,000 |
1998/01/07 | 279 | 290 | 279 | 290 | 5,000 |