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 |
---|---|---|---|---|---|
2002/12/26 | 185 | 185 | 185 | 185 | 4,000 |
2002/12/25 | 166 | 183 | 166 | 183 | 4,000 |
2002/12/20 | 225 | 225 | 210 | 210 | 54,500 |
2002/12/19 | 213 | 220 | 213 | 220 | 6,500 |
2002/12/18 | 223 | 223 | 214 | 214 | 2,000 |
2002/12/16 | 216 | 216 | 215 | 215 | 7,000 |
2002/12/13 | 220 | 220 | 215 | 215 | 3,000 |
2002/12/12 | 220 | 220 | 210 | 220 | 2,000 |
2002/12/11 | 221 | 221 | 221 | 221 | 1,000 |
2002/12/10 | 228 | 228 | 228 | 228 | 500 |
2002/12/09 | 228 | 228 | 228 | 228 | 1,000 |
2002/12/05 | 236 | 236 | 230 | 230 | 16,000 |
2002/12/02 | 249 | 249 | 230 | 230 | 2,000 |
2002/11/29 | 229 | 229 | 229 | 229 | 2,000 |
2002/11/28 | 232 | 232 | 226 | 226 | 4,000 |
2002/11/27 | 226 | 226 | 226 | 226 | 1,000 |
2002/11/26 | 250 | 250 | 250 | 250 | 11,000 |
2002/11/25 | 245 | 245 | 245 | 245 | 10,500 |
2002/11/22 | 245 | 245 | 245 | 245 | 5,000 |
2002/11/21 | 245 | 246 | 240 | 240 | 13,500 |
2002/11/20 | 240 | 240 | 240 | 240 | 15,000 |
2002/11/19 | 211 | 235 | 210 | 235 | 3,000 |
2002/11/18 | 240 | 240 | 220 | 220 | 16,500 |
2002/11/15 | 231 | 231 | 231 | 231 | 1,000 |
2002/11/13 | 232 | 232 | 232 | 232 | 500 |
2002/11/11 | 231 | 231 | 231 | 231 | 1,000 |
2002/11/07 | 250 | 250 | 244 | 244 | 2,500 |
2002/11/06 | 245 | 245 | 245 | 245 | 3,000 |
2002/11/05 | 241 | 245 | 240 | 245 | 8,000 |
2002/11/01 | 242 | 242 | 240 | 240 | 10,000 |
2002/10/31 | 244 | 244 | 244 | 244 | 2,000 |
2002/10/28 | 242 | 242 | 242 | 242 | 1,000 |
2002/10/25 | 258 | 260 | 258 | 260 | 9,500 |
2002/10/24 | 260 | 260 | 254 | 254 | 8,000 |
2002/10/23 | 263 | 263 | 258 | 258 | 5,000 |
2002/10/22 | 258 | 258 | 258 | 258 | 5,000 |
2002/10/21 | 253 | 253 | 253 | 253 | 17,500 |
2002/10/17 | 241 | 241 | 240 | 240 | 1,500 |
2002/10/16 | 250 | 250 | 245 | 245 | 5,000 |
2002/10/15 | 238 | 250 | 238 | 250 | 2,000 |
2002/10/10 | 236 | 236 | 236 | 236 | 3,000 |
2002/10/08 | 248 | 248 | 235 | 235 | 6,000 |
2002/10/07 | 248 | 248 | 248 | 248 | 1,000 |
2002/10/03 | 250 | 250 | 250 | 250 | 1,000 |
2002/09/27 | 264 | 264 | 246 | 250 | 11,500 |
2002/09/26 | 264 | 264 | 255 | 255 | 7,000 |
2002/09/25 | 260 | 260 | 260 | 260 | 10,000 |
2002/09/24 | 260 | 260 | 255 | 260 | 7,000 |
2002/09/20 | 255 | 255 | 255 | 255 | 17,000 |
2002/09/19 | 251 | 255 | 250 | 250 | 11,000 |
2002/09/17 | 251 | 255 | 251 | 255 | 3,500 |
2002/09/13 | 255 | 255 | 255 | 255 | 1,000 |
2002/09/12 | 250 | 255 | 250 | 255 | 3,500 |
2002/09/11 | 250 | 250 | 250 | 250 | 2,000 |
2002/09/10 | 255 | 255 | 255 | 255 | 1,000 |
2002/09/09 | 255 | 255 | 251 | 255 | 16,500 |
2002/09/06 | 255 | 256 | 255 | 256 | 2,000 |
2002/09/05 | 255 | 256 | 255 | 256 | 14,500 |
2002/09/04 | 255 | 255 | 255 | 255 | 6,000 |
2002/08/28 | 256 | 256 | 256 | 256 | 500 |
2002/08/27 | 256 | 256 | 255 | 255 | 3,000 |
2002/08/26 | 270 | 270 | 255 | 255 | 15,500 |
2002/08/23 | 270 | 270 | 265 | 265 | 10,500 |
2002/08/22 | 270 | 270 | 270 | 270 | 3,500 |
2002/08/21 | 270 | 270 | 266 | 266 | 18,000 |
2002/08/20 | 266 | 266 | 266 | 266 | 6,000 |
2002/08/19 | 252 | 260 | 252 | 260 | 3,000 |
2002/08/14 | 255 | 255 | 255 | 255 | 1,000 |
2002/08/13 | 260 | 260 | 245 | 245 | 4,500 |
2002/08/09 | 265 | 265 | 265 | 265 | 500 |
2002/08/07 | 260 | 260 | 260 | 260 | 5,000 |
2002/08/06 | 262 | 262 | 260 | 260 | 15,500 |
2002/08/05 | 262 | 262 | 262 | 262 | 5,000 |
2002/08/02 | 262 | 262 | 261 | 262 | 3,000 |
2002/07/31 | 265 | 265 | 265 | 265 | 6,000 |
2002/07/30 | 263 | 265 | 263 | 265 | 2,000 |
2002/07/29 | 263 | 263 | 263 | 263 | 2,500 |
2002/07/26 | 263 | 263 | 263 | 263 | 1,000 |
2002/07/25 | 275 | 275 | 268 | 268 | 23,500 |
2002/07/24 | 279 | 279 | 274 | 275 | 12,000 |
2002/07/23 | 278 | 278 | 275 | 275 | 6,500 |
2002/07/22 | 280 | 280 | 275 | 275 | 23,500 |
2002/07/18 | 275 | 275 | 270 | 270 | 6,000 |
2002/07/17 | 280 | 280 | 280 | 280 | 3,000 |
2002/07/16 | 280 | 280 | 280 | 280 | 5,000 |
2002/07/12 | 280 | 280 | 280 | 280 | 1,000 |
2002/07/11 | 275 | 280 | 275 | 280 | 6,000 |
2002/07/10 | 275 | 275 | 275 | 275 | 1,000 |
2002/07/09 | 285 | 290 | 280 | 280 | 27,500 |
2002/07/08 | 280 | 280 | 275 | 275 | 6,000 |
2002/07/05 | 267 | 267 | 267 | 267 | 7,000 |
2002/07/04 | 267 | 267 | 267 | 267 | 1,000 |
2002/06/28 | 261 | 261 | 260 | 260 | 8,000 |
2002/06/27 | 265 | 265 | 260 | 260 | 4,500 |
2002/06/25 | 279 | 279 | 270 | 275 | 22,500 |
2002/06/24 | 280 | 280 | 275 | 280 | 30,000 |
2002/06/21 | 270 | 280 | 270 | 280 | 53,000 |
2002/06/20 | 270 | 270 | 265 | 265 | 25,500 |
2002/06/19 | 268 | 268 | 265 | 265 | 4,500 |
2002/06/18 | 268 | 268 | 268 | 268 | 500 |
2002/06/17 | 265 | 265 | 265 | 265 | 1,000 |
2002/06/14 | 265 | 265 | 265 | 265 | 7,000 |
2002/06/13 | 264 | 269 | 264 | 269 | 13,000 |
2002/06/12 | 262 | 264 | 262 | 264 | 4,000 |
2002/06/11 | 262 | 263 | 262 | 263 | 2,000 |
2002/06/10 | 263 | 263 | 263 | 263 | 1,000 |
2002/06/07 | 265 | 265 | 255 | 263 | 6,000 |
2002/06/06 | 256 | 256 | 256 | 256 | 1,500 |
2002/06/05 | 256 | 256 | 256 | 256 | 500 |
2002/06/03 | 265 | 265 | 263 | 263 | 5,000 |
2002/05/31 | 262 | 264 | 262 | 264 | 2,000 |
2002/05/30 | 265 | 265 | 261 | 261 | 7,000 |
2002/05/28 | 270 | 270 | 266 | 266 | 7,000 |
2002/05/27 | 270 | 270 | 265 | 265 | 3,500 |
2002/05/24 | 270 | 270 | 266 | 266 | 7,000 |
2002/05/23 | 269 | 269 | 261 | 261 | 9,000 |
2002/05/22 | 268 | 268 | 265 | 265 | 16,000 |
2002/05/21 | 265 | 265 | 265 | 265 | 3,500 |
2002/05/20 | 265 | 265 | 260 | 260 | 17,000 |
2002/05/17 | 260 | 260 | 255 | 260 | 6,000 |
2002/05/16 | 260 | 260 | 260 | 260 | 1,000 |
2002/05/15 | 259 | 260 | 259 | 260 | 3,000 |
2002/05/14 | 260 | 260 | 256 | 256 | 9,000 |
2002/05/13 | 269 | 269 | 260 | 260 | 11,000 |
2002/05/10 | 265 | 268 | 265 | 268 | 5,500 |
2002/05/09 | 261 | 268 | 261 | 268 | 3,500 |
2002/05/08 | 269 | 269 | 260 | 260 | 17,500 |
2002/05/07 | 268 | 269 | 268 | 269 | 7,000 |
2002/05/02 | 260 | 268 | 260 | 268 | 10,500 |
2002/05/01 | 261 | 261 | 261 | 261 | 1,500 |
2002/04/30 | 265 | 265 | 260 | 260 | 2,000 |
2002/04/26 | 269 | 269 | 259 | 259 | 9,500 |
2002/04/25 | 268 | 268 | 258 | 259 | 24,000 |
2002/04/24 | 268 | 268 | 263 | 263 | 5,000 |
2002/04/23 | 265 | 265 | 263 | 263 | 15,500 |
2002/04/22 | 263 | 263 | 263 | 263 | 9,000 |
2002/04/12 | 252 | 252 | 252 | 252 | 1,000 |
2002/04/10 | 260 | 260 | 260 | 260 | 500 |
2002/04/09 | 260 | 260 | 260 | 260 | 2,000 |
2002/04/08 | 260 | 260 | 260 | 260 | 500 |
2002/04/05 | 261 | 261 | 260 | 260 | 5,500 |
2002/04/04 | 260 | 260 | 260 | 260 | 7,000 |
2002/04/03 | 260 | 260 | 260 | 260 | 3,000 |
2002/04/02 | 260 | 260 | 260 | 260 | 2,000 |
2002/04/01 | 260 | 260 | 260 | 260 | 2,000 |
2002/03/27 | 276 | 276 | 276 | 276 | 11,500 |
2002/03/26 | 265 | 265 | 265 | 265 | 7,500 |
2002/03/25 | 265 | 265 | 265 | 265 | 9,500 |
2002/03/22 | 265 | 265 | 264 | 264 | 6,500 |
2002/03/20 | 263 | 264 | 263 | 263 | 15,000 |
2002/03/19 | 250 | 258 | 250 | 258 | 5,000 |
2002/03/18 | 260 | 260 | 260 | 260 | 1,500 |
2002/03/15 | 260 | 260 | 250 | 260 | 6,000 |
2002/03/14 | 265 | 265 | 264 | 265 | 7,000 |
2002/03/13 | 265 | 265 | 265 | 265 | 9,000 |
2002/03/11 | 267 | 270 | 267 | 270 | 7,000 |
2002/03/08 | 270 | 270 | 263 | 263 | 3,500 |
2002/03/07 | 276 | 276 | 276 | 276 | 3,500 |
2002/03/06 | 275 | 276 | 270 | 270 | 4,000 |
2002/03/05 | 266 | 266 | 266 | 266 | 1,500 |
2002/03/04 | 262 | 262 | 260 | 260 | 2,500 |
2002/02/28 | 265 | 265 | 265 | 265 | 2,000 |
2002/02/26 | 270 | 270 | 265 | 265 | 4,500 |
2002/02/25 | 269 | 269 | 269 | 269 | 500 |
2002/02/22 | 273 | 273 | 264 | 264 | 18,000 |
2002/02/21 | 273 | 273 | 269 | 269 | 22,000 |
2002/02/20 | 266 | 270 | 266 | 270 | 7,500 |
2002/02/19 | 261 | 261 | 261 | 261 | 1,000 |
2002/02/18 | 272 | 272 | 272 | 272 | 500 |
2002/02/15 | 274 | 274 | 274 | 274 | 1,000 |
2002/02/14 | 275 | 275 | 270 | 270 | 2,500 |
2002/02/12 | 260 | 260 | 260 | 260 | 11,000 |
2002/02/05 | 274 | 274 | 274 | 274 | 5,000 |
2002/02/04 | 276 | 276 | 275 | 275 | 8,000 |
2002/01/31 | 275 | 275 | 275 | 275 | 7,000 |
2002/01/30 | 270 | 270 | 270 | 270 | 2,000 |
2002/01/29 | 275 | 275 | 270 | 270 | 3,000 |
2002/01/28 | 275 | 275 | 275 | 275 | 2,000 |
2002/01/25 | 276 | 278 | 276 | 278 | 14,500 |
2002/01/24 | 279 | 279 | 271 | 271 | 15,500 |
2002/01/23 | 276 | 276 | 271 | 275 | 14,500 |
2002/01/22 | 278 | 279 | 271 | 271 | 7,000 |
2002/01/21 | 266 | 266 | 266 | 266 | 6,000 |
2002/01/18 | 261 | 261 | 261 | 261 | 1,000 |
2002/01/17 | 260 | 260 | 260 | 260 | 3,500 |
2002/01/15 | 260 | 260 | 260 | 260 | 1,000 |
2002/01/10 | 265 | 265 | 262 | 262 | 3,500 |
2002/01/08 | 272 | 272 | 272 | 272 | 5,000 |
2002/01/07 | 272 | 272 | 272 | 272 | 1,000 |