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 |
---|---|---|---|---|---|
2000/12/27 | 225 | 225 | 222 | 222 | 5,000 |
2000/12/26 | 225 | 225 | 225 | 225 | 3,000 |
2000/12/25 | 234 | 234 | 228 | 228 | 11,000 |
2000/12/22 | 231 | 233 | 221 | 233 | 19,500 |
2000/12/21 | 234 | 234 | 226 | 226 | 22,000 |
2000/12/20 | 234 | 234 | 229 | 229 | 21,500 |
2000/12/19 | 229 | 229 | 229 | 229 | 1,000 |
2000/12/15 | 235 | 235 | 235 | 235 | 2,000 |
2000/12/14 | 243 | 243 | 243 | 243 | 8,500 |
2000/12/13 | 233 | 233 | 233 | 233 | 2,000 |
2000/12/12 | 233 | 233 | 233 | 233 | 7,000 |
2000/12/07 | 240 | 240 | 240 | 240 | 3,000 |
2000/12/06 | 224 | 230 | 224 | 230 | 8,500 |
2000/12/05 | 223 | 224 | 223 | 224 | 2,000 |
2000/12/04 | 225 | 225 | 223 | 223 | 3,500 |
2000/12/01 | 230 | 230 | 228 | 228 | 2,500 |
2000/11/30 | 225 | 230 | 225 | 230 | 2,000 |
2000/11/29 | 225 | 225 | 225 | 225 | 4,000 |
2000/11/28 | 225 | 227 | 225 | 227 | 8,000 |
2000/11/27 | 250 | 250 | 247 | 247 | 10,500 |
2000/11/24 | 255 | 255 | 245 | 245 | 12,500 |
2000/11/22 | 255 | 255 | 255 | 255 | 2,000 |
2000/11/21 | 255 | 257 | 255 | 255 | 4,500 |
2000/11/20 | 260 | 268 | 260 | 260 | 53,500 |
2000/11/17 | 260 | 260 | 260 | 260 | 4,000 |
2000/11/16 | 231 | 252 | 231 | 252 | 7,000 |
2000/11/14 | 255 | 255 | 254 | 255 | 8,000 |
2000/11/13 | 230 | 236 | 230 | 236 | 6,000 |
2000/11/10 | 230 | 230 | 226 | 226 | 2,000 |
2000/11/09 | 225 | 240 | 225 | 240 | 6,500 |
2000/11/08 | 232 | 232 | 221 | 222 | 5,000 |
2000/11/07 | 230 | 230 | 230 | 230 | 10,000 |
2000/11/06 | 233 | 233 | 230 | 230 | 16,000 |
2000/11/01 | 221 | 240 | 221 | 240 | 5,500 |
2000/10/31 | 230 | 230 | 230 | 230 | 3,000 |
2000/10/30 | 220 | 220 | 220 | 220 | 1,000 |
2000/10/26 | 255 | 255 | 255 | 255 | 500 |
2000/10/25 | 261 | 261 | 261 | 261 | 26,500 |
2000/10/24 | 250 | 251 | 250 | 251 | 18,500 |
2000/10/23 | 240 | 240 | 240 | 240 | 6,000 |
2000/10/20 | 225 | 230 | 225 | 230 | 7,000 |
2000/10/18 | 222 | 222 | 220 | 220 | 7,000 |
2000/10/17 | 230 | 230 | 230 | 230 | 1,500 |
2000/10/16 | 221 | 221 | 221 | 221 | 8,500 |
2000/10/13 | 220 | 221 | 220 | 221 | 2,000 |
2000/10/12 | 220 | 221 | 220 | 220 | 15,500 |
2000/10/11 | 220 | 220 | 220 | 220 | 2,000 |
2000/10/10 | 220 | 220 | 220 | 220 | 2,000 |
2000/10/06 | 220 | 220 | 220 | 220 | 2,000 |
2000/10/05 | 220 | 220 | 220 | 220 | 3,000 |
2000/10/04 | 220 | 220 | 220 | 220 | 1,500 |
2000/10/03 | 221 | 223 | 220 | 220 | 3,500 |
2000/10/02 | 222 | 223 | 222 | 223 | 2,000 |
2000/09/28 | 245 | 245 | 245 | 245 | 500 |
2000/09/27 | 250 | 250 | 250 | 250 | 1,000 |
2000/09/26 | 251 | 251 | 251 | 251 | 5,500 |
2000/09/25 | 260 | 262 | 251 | 251 | 35,500 |
2000/09/22 | 250 | 260 | 250 | 250 | 18,000 |
2000/09/21 | 239 | 245 | 239 | 240 | 9,500 |
2000/09/20 | 220 | 229 | 220 | 229 | 9,000 |
2000/09/19 | 210 | 215 | 210 | 212 | 3,500 |
2000/09/18 | 215 | 215 | 205 | 205 | 12,500 |
2000/09/14 | 215 | 220 | 215 | 216 | 3,500 |
2000/09/13 | 215 | 215 | 210 | 215 | 3,500 |
2000/09/11 | 238 | 238 | 222 | 222 | 3,500 |
2000/09/06 | 225 | 230 | 225 | 225 | 5,000 |
2000/09/05 | 240 | 241 | 230 | 230 | 6,500 |
2000/09/04 | 244 | 245 | 224 | 245 | 6,000 |
2000/09/01 | 245 | 245 | 244 | 244 | 2,500 |
2000/08/31 | 251 | 251 | 245 | 245 | 6,000 |
2000/08/30 | 251 | 251 | 250 | 250 | 9,500 |
2000/08/29 | 255 | 255 | 251 | 251 | 4,000 |
2000/08/28 | 251 | 253 | 251 | 253 | 3,000 |
2000/08/25 | 255 | 265 | 251 | 251 | 7,500 |
2000/08/24 | 253 | 255 | 252 | 255 | 6,000 |
2000/08/23 | 258 | 258 | 250 | 250 | 4,500 |
2000/08/21 | 268 | 268 | 260 | 260 | 43,500 |
2000/08/18 | 262 | 267 | 262 | 267 | 6,000 |
2000/08/17 | 279 | 280 | 260 | 275 | 13,500 |
2000/08/16 | 260 | 280 | 260 | 279 | 28,500 |
2000/08/15 | 255 | 255 | 255 | 255 | 3,000 |
2000/08/14 | 249 | 259 | 249 | 253 | 10,000 |
2000/08/11 | 237 | 250 | 237 | 250 | 8,500 |
2000/08/10 | 250 | 250 | 246 | 250 | 25,500 |
2000/08/09 | 259 | 259 | 250 | 250 | 11,500 |
2000/08/08 | 260 | 260 | 257 | 257 | 2,000 |
2000/08/07 | 250 | 259 | 250 | 259 | 3,500 |
2000/08/04 | 250 | 250 | 250 | 250 | 2,000 |
2000/08/03 | 250 | 250 | 250 | 250 | 32,000 |
2000/08/02 | 251 | 251 | 250 | 250 | 44,500 |
2000/08/01 | 250 | 255 | 250 | 250 | 22,000 |
2000/07/31 | 250 | 250 | 248 | 250 | 44,500 |
2000/07/28 | 256 | 256 | 250 | 250 | 13,500 |
2000/07/27 | 256 | 256 | 256 | 256 | 4,000 |
2000/07/26 | 260 | 260 | 256 | 259 | 7,000 |
2000/07/25 | 260 | 260 | 256 | 260 | 15,500 |
2000/07/24 | 260 | 260 | 256 | 256 | 15,000 |
2000/07/21 | 260 | 263 | 259 | 262 | 6,500 |
2000/07/19 | 255 | 264 | 255 | 264 | 8,500 |
2000/07/18 | 255 | 255 | 255 | 255 | 10,500 |
2000/07/17 | 250 | 260 | 250 | 255 | 12,000 |
2000/07/14 | 256 | 256 | 256 | 256 | 1,500 |
2000/07/13 | 255 | 265 | 255 | 265 | 3,000 |
2000/07/12 | 255 | 255 | 255 | 255 | 7,000 |
2000/07/11 | 265 | 265 | 255 | 265 | 5,500 |
2000/07/10 | 260 | 265 | 250 | 265 | 7,000 |
2000/07/07 | 255 | 255 | 250 | 250 | 6,000 |
2000/07/06 | 265 | 265 | 255 | 255 | 2,500 |
2000/07/05 | 250 | 260 | 249 | 260 | 9,500 |
2000/07/04 | 255 | 255 | 246 | 246 | 20,500 |
2000/07/03 | 260 | 260 | 250 | 250 | 7,000 |
2000/06/30 | 265 | 270 | 255 | 255 | 7,500 |
2000/06/29 | 275 | 275 | 265 | 265 | 6,500 |
2000/06/28 | 295 | 295 | 280 | 280 | 33,500 |
2000/06/27 | 259 | 284 | 259 | 280 | 37,000 |
2000/06/26 | 242 | 247 | 242 | 247 | 2,500 |
2000/06/23 | 245 | 245 | 241 | 241 | 9,500 |
2000/06/22 | 241 | 241 | 240 | 241 | 7,500 |
2000/06/21 | 240 | 241 | 240 | 241 | 6,500 |
2000/06/20 | 245 | 245 | 240 | 240 | 3,500 |
2000/06/16 | 241 | 250 | 241 | 250 | 6,000 |
2000/06/15 | 245 | 250 | 245 | 245 | 9,500 |
2000/06/14 | 246 | 249 | 245 | 249 | 3,500 |
2000/06/13 | 245 | 245 | 245 | 245 | 5,500 |
2000/06/12 | 250 | 252 | 245 | 245 | 15,000 |
2000/06/09 | 250 | 250 | 240 | 250 | 12,000 |
2000/06/08 | 255 | 255 | 250 | 250 | 5,000 |
2000/06/07 | 252 | 260 | 252 | 255 | 5,000 |
2000/06/06 | 260 | 260 | 250 | 250 | 18,000 |
2000/06/05 | 260 | 260 | 252 | 252 | 12,000 |
2000/06/02 | 256 | 256 | 252 | 252 | 7,000 |
2000/06/01 | 256 | 280 | 250 | 280 | 12,500 |
2000/05/31 | 280 | 280 | 260 | 266 | 29,000 |
2000/05/30 | 300 | 300 | 266 | 266 | 6,500 |
2000/05/29 | 290 | 300 | 280 | 300 | 23,500 |
2000/05/26 | 265 | 275 | 265 | 275 | 36,500 |
2000/05/25 | 225 | 267 | 225 | 261 | 31,500 |
2000/05/24 | 241 | 241 | 220 | 221 | 33,000 |
2000/05/23 | 260 | 260 | 230 | 241 | 38,000 |
2000/05/22 | 272 | 274 | 260 | 261 | 35,500 |
2000/05/19 | 282 | 282 | 270 | 272 | 26,000 |
2000/05/18 | 300 | 309 | 270 | 309 | 39,000 |
2000/05/17 | 340 | 340 | 300 | 310 | 73,500 |
2000/05/16 | 350 | 375 | 335 | 342 | 189,000 |
2000/05/15 | 311 | 360 | 311 | 335 | 220,500 |
2000/05/12 | 255 | 300 | 250 | 298 | 57,500 |
2000/05/11 | 270 | 270 | 250 | 257 | 25,000 |
2000/05/10 | 265 | 306 | 250 | 270 | 118,500 |
2000/05/09 | 271 | 271 | 249 | 255 | 40,500 |
2000/05/08 | 228 | 260 | 228 | 260 | 39,000 |
2000/05/02 | 201 | 211 | 201 | 211 | 6,500 |
2000/05/01 | 200 | 200 | 200 | 200 | 500 |
2000/04/28 | 200 | 200 | 200 | 200 | 2,000 |
2000/04/27 | 200 | 200 | 200 | 200 | 1,500 |
2000/04/26 | 200 | 200 | 190 | 190 | 4,000 |
2000/04/25 | 200 | 200 | 200 | 200 | 7,000 |
2000/04/24 | 200 | 200 | 200 | 200 | 4,000 |
2000/04/21 | 195 | 195 | 195 | 195 | 2,000 |
2000/04/20 | 195 | 195 | 195 | 195 | 9,000 |
2000/04/19 | 195 | 195 | 191 | 191 | 2,000 |
2000/04/18 | 195 | 205 | 195 | 205 | 11,000 |
2000/04/17 | 201 | 201 | 201 | 201 | 1,000 |
2000/04/12 | 200 | 200 | 200 | 200 | 1,000 |
2000/04/11 | 200 | 200 | 200 | 200 | 1,000 |
2000/04/10 | 205 | 205 | 202 | 202 | 1,000 |
2000/04/07 | 207 | 207 | 205 | 205 | 2,000 |
2000/04/04 | 220 | 220 | 207 | 207 | 1,000 |
2000/04/03 | 220 | 220 | 220 | 220 | 4,500 |
2000/03/31 | 220 | 220 | 220 | 220 | 2,000 |
2000/03/30 | 220 | 220 | 220 | 220 | 11,000 |
2000/03/29 | 210 | 220 | 210 | 220 | 2,500 |
2000/03/28 | 220 | 220 | 210 | 210 | 15,500 |
2000/03/27 | 220 | 220 | 220 | 220 | 2,500 |
2000/03/24 | 221 | 221 | 220 | 220 | 17,500 |
2000/03/23 | 221 | 225 | 220 | 220 | 4,000 |
2000/03/22 | 215 | 220 | 215 | 220 | 12,000 |
2000/03/21 | 215 | 216 | 215 | 215 | 10,000 |
2000/03/17 | 200 | 211 | 200 | 210 | 7,000 |
2000/03/14 | 199 | 199 | 199 | 199 | 2,000 |
2000/03/13 | 205 | 205 | 205 | 205 | 4,000 |
2000/03/10 | 205 | 210 | 205 | 205 | 5,000 |
2000/03/09 | 210 | 210 | 200 | 200 | 5,000 |
2000/03/08 | 200 | 215 | 200 | 215 | 2,500 |
2000/03/07 | 230 | 230 | 220 | 220 | 2,000 |
2000/03/06 | 240 | 241 | 235 | 235 | 9,000 |
2000/03/03 | 241 | 242 | 230 | 230 | 23,000 |
2000/03/02 | 200 | 230 | 197 | 230 | 25,500 |
2000/03/01 | 200 | 202 | 197 | 197 | 12,000 |
2000/02/29 | 200 | 200 | 197 | 197 | 11,000 |
2000/02/28 | 200 | 201 | 195 | 195 | 3,500 |
2000/02/25 | 199 | 199 | 197 | 197 | 12,500 |
2000/02/24 | 200 | 200 | 199 | 199 | 7,500 |
2000/02/23 | 201 | 201 | 200 | 200 | 12,000 |
2000/02/22 | 203 | 203 | 200 | 201 | 3,000 |
2000/02/21 | 201 | 203 | 201 | 203 | 6,500 |
2000/02/18 | 195 | 215 | 190 | 200 | 47,500 |
2000/02/17 | 195 | 200 | 195 | 195 | 10,500 |
2000/02/16 | 195 | 195 | 195 | 195 | 20,000 |
2000/02/15 | 205 | 205 | 195 | 195 | 32,500 |
2000/02/14 | 204 | 204 | 195 | 204 | 30,000 |
2000/02/10 | 203 | 204 | 203 | 204 | 5,500 |
2000/02/09 | 203 | 205 | 202 | 203 | 7,500 |
2000/02/08 | 210 | 210 | 202 | 203 | 5,000 |
2000/02/07 | 200 | 221 | 200 | 221 | 19,500 |
2000/02/04 | 222 | 222 | 221 | 221 | 7,500 |
2000/02/03 | 220 | 220 | 216 | 220 | 13,500 |
2000/02/02 | 200 | 215 | 200 | 215 | 7,500 |
2000/02/01 | 200 | 201 | 200 | 200 | 10,000 |
2000/01/31 | 215 | 215 | 206 | 206 | 10,500 |
2000/01/28 | 210 | 210 | 210 | 210 | 4,000 |
2000/01/27 | 220 | 220 | 210 | 215 | 16,500 |
2000/01/26 | 221 | 221 | 221 | 221 | 4,500 |
2000/01/25 | 221 | 225 | 221 | 221 | 11,500 |
2000/01/24 | 230 | 230 | 221 | 221 | 2,000 |
2000/01/21 | 230 | 235 | 230 | 230 | 9,500 |
2000/01/20 | 245 | 245 | 230 | 230 | 24,000 |
2000/01/19 | 211 | 250 | 211 | 250 | 75,000 |
2000/01/18 | 200 | 213 | 200 | 210 | 61,500 |
2000/01/17 | 200 | 200 | 200 | 200 | 1,000 |
2000/01/14 | 195 | 200 | 191 | 195 | 12,000 |
2000/01/13 | 200 | 200 | 195 | 195 | 9,500 |
2000/01/12 | 190 | 195 | 190 | 195 | 14,500 |
2000/01/11 | 200 | 200 | 190 | 190 | 7,500 |
2000/01/06 | 195 | 200 | 190 | 195 | 16,500 |
2000/01/05 | 195 | 200 | 195 | 200 | 11,000 |
2000/01/04 | 195 | 195 | 195 | 195 | 1,000 |