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 |
---|---|---|---|---|---|
2009/12/30 | 305 | 305 | 305 | 305 | 500 |
2009/12/21 | 295 | 300 | 295 | 300 | 20,000 |
2009/12/18 | 295 | 300 | 295 | 300 | 1,500 |
2009/12/17 | 290 | 300 | 290 | 300 | 2,500 |
2009/12/15 | 283 | 283 | 283 | 283 | 2,000 |
2009/12/11 | 285 | 285 | 280 | 280 | 6,000 |
2009/12/10 | 283 | 284 | 280 | 283 | 6,500 |
2009/12/07 | 286 | 288 | 286 | 288 | 6,500 |
2009/12/03 | 285 | 295 | 285 | 295 | 3,000 |
2009/12/02 | 285 | 285 | 285 | 285 | 3,000 |
2009/11/30 | 286 | 286 | 286 | 286 | 500 |
2009/11/24 | 280 | 280 | 280 | 280 | 1,500 |
2009/11/20 | 290 | 290 | 280 | 280 | 21,000 |
2009/11/19 | 295 | 295 | 295 | 295 | 1,000 |
2009/11/18 | 300 | 300 | 297 | 297 | 2,500 |
2009/11/17 | 298 | 298 | 298 | 298 | 1,000 |
2009/11/12 | 298 | 298 | 295 | 295 | 1,000 |
2009/11/10 | 303 | 303 | 303 | 303 | 500 |
2009/11/06 | 298 | 298 | 298 | 298 | 1,500 |
2009/11/05 | 306 | 306 | 306 | 306 | 4,500 |
2009/11/04 | 300 | 308 | 295 | 308 | 9,000 |
2009/11/02 | 300 | 305 | 300 | 305 | 3,500 |
2009/10/29 | 300 | 300 | 300 | 300 | 500 |
2009/10/28 | 301 | 301 | 300 | 300 | 8,500 |
2009/10/26 | 306 | 307 | 306 | 306 | 1,500 |
2009/10/21 | 307 | 316 | 307 | 316 | 1,000 |
2009/10/20 | 318 | 318 | 303 | 313 | 22,500 |
2009/10/19 | 315 | 323 | 315 | 323 | 3,000 |
2009/10/16 | 310 | 315 | 310 | 315 | 1,000 |
2009/10/15 | 305 | 305 | 300 | 300 | 2,000 |
2009/10/14 | 300 | 300 | 300 | 300 | 1,500 |
2009/10/13 | 295 | 305 | 295 | 305 | 6,500 |
2009/10/05 | 305 | 305 | 305 | 305 | 4,000 |
2009/09/30 | 300 | 301 | 300 | 300 | 7,000 |
2009/09/29 | 315 | 315 | 300 | 310 | 10,000 |
2009/09/25 | 324 | 325 | 320 | 325 | 3,500 |
2009/09/24 | 339 | 339 | 339 | 339 | 18,000 |
2009/09/18 | 340 | 344 | 334 | 344 | 8,000 |
2009/09/15 | 342 | 343 | 342 | 343 | 5,000 |
2009/09/14 | 330 | 330 | 330 | 330 | 1,000 |
2009/09/09 | 325 | 325 | 325 | 325 | 500 |
2009/09/07 | 340 | 340 | 340 | 340 | 5,500 |
2009/08/20 | 347 | 347 | 347 | 347 | 17,500 |
2009/08/19 | 342 | 352 | 342 | 352 | 2,000 |
2009/08/18 | 324 | 324 | 322 | 322 | 15,000 |
2009/08/12 | 315 | 315 | 315 | 315 | 500 |
2009/08/10 | 340 | 340 | 340 | 340 | 1,500 |
2009/08/07 | 340 | 340 | 340 | 340 | 2,500 |
2009/08/04 | 325 | 325 | 325 | 325 | 1,000 |
2009/07/27 | 355 | 355 | 355 | 355 | 1,500 |
2009/07/24 | 350 | 350 | 350 | 350 | 1,500 |
2009/07/23 | 350 | 350 | 350 | 350 | 2,500 |
2009/07/22 | 350 | 350 | 350 | 350 | 1,500 |
2009/07/21 | 349 | 349 | 345 | 345 | 10,500 |
2009/07/17 | 350 | 350 | 350 | 350 | 10,500 |
2009/07/14 | 350 | 350 | 350 | 350 | 7,000 |
2009/07/13 | 350 | 350 | 350 | 350 | 1,500 |
2009/07/10 | 350 | 350 | 350 | 350 | 3,500 |
2009/07/08 | 350 | 350 | 350 | 350 | 3,500 |
2009/07/07 | 355 | 355 | 350 | 350 | 60,500 |
2009/07/06 | 330 | 355 | 330 | 355 | 10,000 |
2009/07/03 | 320 | 325 | 320 | 325 | 5,000 |
2009/07/02 | 325 | 325 | 305 | 320 | 7,000 |
2009/07/01 | 323 | 323 | 323 | 323 | 3,500 |
2009/06/30 | 313 | 323 | 313 | 323 | 2,500 |
2009/06/26 | 330 | 330 | 315 | 323 | 5,500 |
2009/06/24 | 340 | 340 | 340 | 340 | 500 |
2009/06/22 | 348 | 353 | 348 | 353 | 18,000 |
2009/06/19 | 349 | 353 | 340 | 353 | 7,000 |
2009/06/18 | 346 | 349 | 346 | 349 | 2,000 |
2009/06/17 | 340 | 356 | 340 | 356 | 7,500 |
2009/06/16 | 333 | 340 | 332 | 340 | 4,500 |
2009/06/15 | 325 | 325 | 325 | 325 | 1,000 |
2009/06/12 | 336 | 337 | 332 | 332 | 2,500 |
2009/06/10 | 335 | 335 | 335 | 335 | 5,000 |
2009/06/09 | 331 | 331 | 331 | 331 | 500 |
2009/06/08 | 327 | 330 | 327 | 330 | 1,000 |
2009/06/05 | 335 | 335 | 335 | 335 | 3,500 |
2009/06/04 | 325 | 335 | 325 | 335 | 4,500 |
2009/06/03 | 331 | 331 | 330 | 330 | 3,500 |
2009/06/02 | 330 | 330 | 330 | 330 | 3,000 |
2009/06/01 | 340 | 340 | 330 | 330 | 7,000 |
2009/05/29 | 341 | 341 | 340 | 340 | 4,500 |
2009/05/28 | 341 | 341 | 341 | 341 | 3,000 |
2009/05/27 | 340 | 340 | 340 | 340 | 2,500 |
2009/05/26 | 325 | 325 | 325 | 325 | 2,500 |
2009/05/25 | 340 | 340 | 325 | 325 | 4,000 |
2009/05/22 | 325 | 330 | 325 | 330 | 2,500 |
2009/05/21 | 329 | 329 | 324 | 324 | 2,500 |
2009/05/20 | 329 | 329 | 324 | 324 | 15,500 |
2009/05/19 | 324 | 329 | 324 | 329 | 1,500 |
2009/05/18 | 322 | 322 | 320 | 320 | 3,500 |
2009/05/12 | 315 | 315 | 311 | 311 | 3,500 |
2009/05/11 | 315 | 315 | 315 | 315 | 500 |
2009/05/08 | 315 | 315 | 315 | 315 | 7,000 |
2009/05/07 | 320 | 320 | 315 | 315 | 2,000 |
2009/04/28 | 305 | 305 | 305 | 305 | 1,000 |
2009/04/27 | 320 | 320 | 320 | 320 | 3,000 |
2009/04/24 | 320 | 320 | 320 | 320 | 2,000 |
2009/04/20 | 328 | 328 | 323 | 323 | 18,500 |
2009/04/17 | 328 | 328 | 328 | 328 | 2,000 |
2009/04/16 | 330 | 333 | 328 | 328 | 3,500 |
2009/04/08 | 324 | 324 | 324 | 324 | 2,000 |
2009/04/06 | 312 | 312 | 312 | 312 | 1,000 |
2009/04/02 | 310 | 312 | 305 | 312 | 1,500 |
2009/03/31 | 315 | 315 | 315 | 315 | 1,000 |
2009/03/30 | 325 | 325 | 325 | 325 | 1,500 |
2009/03/26 | 339 | 340 | 330 | 340 | 64,500 |
2009/03/25 | 320 | 325 | 319 | 325 | 5,000 |
2009/03/23 | 335 | 335 | 320 | 320 | 26,000 |
2009/03/19 | 340 | 340 | 338 | 340 | 11,500 |
2009/03/18 | 340 | 340 | 339 | 340 | 9,500 |
2009/03/17 | 326 | 340 | 326 | 340 | 8,000 |
2009/03/16 | 319 | 325 | 319 | 325 | 3,000 |
2009/03/11 | 320 | 320 | 320 | 320 | 3,000 |
2009/03/09 | 330 | 330 | 320 | 320 | 4,500 |
2009/03/06 | 318 | 320 | 318 | 320 | 2,000 |
2009/03/05 | 317 | 317 | 317 | 317 | 500 |
2009/03/03 | 303 | 303 | 303 | 303 | 2,000 |
2009/02/27 | 303 | 303 | 303 | 303 | 500 |
2009/02/25 | 293 | 293 | 293 | 293 | 500 |
2009/02/24 | 308 | 308 | 308 | 308 | 3,000 |
2009/02/23 | 309 | 309 | 309 | 309 | 3,000 |
2009/02/20 | 314 | 314 | 309 | 309 | 20,500 |
2009/02/19 | 290 | 314 | 290 | 314 | 9,000 |
2009/02/18 | 290 | 290 | 290 | 290 | 2,500 |
2009/02/17 | 290 | 290 | 290 | 290 | 4,500 |
2009/02/16 | 289 | 289 | 289 | 289 | 2,000 |
2009/02/13 | 282 | 282 | 282 | 282 | 2,000 |
2009/02/12 | 290 | 290 | 282 | 282 | 1,000 |
2009/02/10 | 295 | 295 | 290 | 290 | 3,500 |
2009/02/09 | 295 | 295 | 295 | 295 | 7,000 |
2009/02/05 | 284 | 284 | 284 | 284 | 500 |
2009/02/04 | 284 | 284 | 284 | 284 | 500 |
2009/01/28 | 299 | 299 | 299 | 299 | 3,500 |
2009/01/27 | 299 | 299 | 299 | 299 | 3,500 |
2009/01/26 | 299 | 299 | 299 | 299 | 5,500 |
2009/01/23 | 299 | 299 | 299 | 299 | 2,500 |
2009/01/22 | 300 | 300 | 299 | 299 | 4,500 |
2009/01/21 | 299 | 299 | 299 | 299 | 5,000 |
2009/01/20 | 299 | 299 | 299 | 299 | 7,500 |
2009/01/19 | 299 | 299 | 294 | 299 | 6,500 |
2009/01/16 | 289 | 305 | 289 | 305 | 9,000 |
2009/01/15 | 286 | 289 | 284 | 289 | 6,000 |
2009/01/14 | 286 | 286 | 286 | 286 | 500 |
2009/01/13 | 286 | 286 | 286 | 286 | 3,500 |
2009/01/08 | 285 | 285 | 285 | 285 | 2,500 |
2009/01/07 | 288 | 288 | 278 | 284 | 7,000 |
2009/01/06 | 279 | 279 | 279 | 279 | 500 |
2009/01/05 | 277 | 277 | 277 | 277 | 2,500 |