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 |
---|---|---|---|---|---|
2011/12/27 | 129 | 129 | 129 | 129 | 3,000 |
2011/12/26 | 129 | 129 | 129 | 129 | 1,500 |
2011/12/22 | 129 | 129 | 129 | 129 | 3,500 |
2011/12/21 | 129 | 129 | 129 | 129 | 7,000 |
2011/12/20 | 129 | 129 | 129 | 129 | 13,500 |
2011/12/19 | 129 | 129 | 129 | 129 | 2,500 |
2011/12/15 | 129 | 129 | 129 | 129 | 500 |
2011/12/14 | 125 | 130 | 125 | 130 | 14,500 |
2011/12/12 | 125 | 128 | 125 | 128 | 2,500 |
2011/12/08 | 121 | 121 | 121 | 121 | 4,000 |
2011/12/05 | 125 | 126 | 121 | 126 | 8,500 |
2011/11/30 | 123 | 123 | 123 | 123 | 500 |
2011/11/29 | 0 | 0 | 0 | 128 | 0 |
2011/11/28 | 128 | 128 | 128 | 128 | 5,000 |
2011/11/25 | 128 | 128 | 128 | 128 | 5,000 |
2011/11/24 | 128 | 128 | 128 | 128 | 2,000 |
2011/11/22 | 128 | 128 | 123 | 123 | 12,500 |
2011/11/21 | 128 | 128 | 128 | 128 | 6,000 |
2011/11/18 | 126 | 126 | 126 | 126 | 500 |
2011/11/17 | 122 | 127 | 122 | 127 | 2,000 |
2011/11/16 | 125 | 126 | 124 | 124 | 16,000 |
2011/11/15 | 0 | 0 | 0 | 130 | 0 |
2011/11/14 | 0 | 0 | 0 | 130 | 0 |
2011/11/11 | 0 | 0 | 0 | 130 | 0 |
2011/11/10 | 126 | 130 | 126 | 130 | 1,000 |
2011/11/09 | 0 | 0 | 0 | 130 | 0 |
2011/11/08 | 0 | 0 | 0 | 130 | 0 |
2011/11/07 | 134 | 134 | 130 | 130 | 5,000 |
2011/11/04 | 134 | 134 | 134 | 134 | 500 |
2011/11/02 | 0 | 0 | 0 | 135 | 0 |
2011/11/01 | 0 | 0 | 0 | 135 | 0 |
2011/10/31 | 0 | 0 | 0 | 135 | 0 |
2011/10/28 | 0 | 0 | 0 | 135 | 0 |
2011/10/27 | 135 | 135 | 135 | 135 | 500 |
2011/10/26 | 0 | 0 | 0 | 142 | 0 |
2011/10/25 | 134 | 142 | 134 | 142 | 4,000 |
2011/10/24 | 0 | 0 | 0 | 139 | 0 |
2011/10/21 | 0 | 0 | 0 | 139 | 0 |
2011/10/20 | 143 | 143 | 139 | 139 | 28,000 |
2011/10/19 | 0 | 0 | 0 | 144 | 0 |
2011/10/18 | 139 | 144 | 139 | 144 | 3,000 |
2011/10/17 | 139 | 144 | 139 | 144 | 10,500 |
2011/10/14 | 0 | 0 | 0 | 140 | 0 |
2011/10/13 | 0 | 0 | 0 | 140 | 0 |
2011/10/12 | 0 | 0 | 0 | 140 | 0 |
2011/10/11 | 0 | 0 | 0 | 140 | 0 |
2011/10/07 | 0 | 0 | 0 | 140 | 0 |
2011/10/06 | 0 | 0 | 0 | 140 | 0 |
2011/10/05 | 140 | 140 | 140 | 140 | 4,500 |
2011/10/04 | 0 | 0 | 0 | 144 | 0 |
2011/10/03 | 144 | 144 | 144 | 144 | 1,500 |
2011/09/30 | 0 | 0 | 0 | 139 | 0 |
2011/09/29 | 0 | 0 | 0 | 139 | 0 |
2011/09/28 | 0 | 0 | 0 | 139 | 0 |
2011/09/27 | 144 | 144 | 139 | 139 | 4,000 |
2011/09/26 | 144 | 144 | 129 | 134 | 18,500 |
2011/09/22 | 144 | 144 | 144 | 144 | 3,000 |
2011/09/21 | 144 | 144 | 144 | 144 | 6,500 |
2011/09/20 | 144 | 144 | 144 | 144 | 14,000 |
2011/09/16 | 150 | 150 | 144 | 144 | 7,500 |
2011/09/15 | 144 | 150 | 144 | 150 | 12,000 |
2011/09/14 | 0 | 0 | 0 | 144 | 0 |
2011/09/13 | 0 | 0 | 0 | 144 | 0 |
2011/09/12 | 0 | 0 | 0 | 144 | 0 |
2011/09/09 | 0 | 0 | 0 | 144 | 0 |
2011/09/08 | 0 | 0 | 0 | 144 | 0 |
2011/09/07 | 144 | 144 | 144 | 144 | 2,000 |
2011/09/06 | 0 | 0 | 0 | 144 | 0 |
2011/09/05 | 144 | 144 | 144 | 144 | 5,500 |
2011/09/02 | 0 | 0 | 0 | 144 | 0 |
2011/09/01 | 0 | 0 | 0 | 144 | 0 |
2011/08/31 | 139 | 144 | 139 | 144 | 3,000 |
2011/08/30 | 137 | 144 | 137 | 144 | 17,000 |
2011/08/29 | 0 | 0 | 0 | 138 | 0 |
2011/08/26 | 0 | 0 | 0 | 138 | 0 |
2011/08/25 | 138 | 138 | 138 | 138 | 1,000 |
2011/08/24 | 139 | 139 | 139 | 139 | 500 |
2011/08/23 | 143 | 143 | 139 | 139 | 14,000 |
2011/08/22 | 144 | 144 | 144 | 144 | 14,000 |
2011/08/19 | 144 | 144 | 138 | 144 | 7,000 |
2011/08/18 | 0 | 0 | 0 | 149 | 0 |
2011/08/17 | 142 | 149 | 142 | 149 | 4,500 |
2011/08/16 | 0 | 0 | 0 | 150 | 0 |
2011/08/15 | 143 | 150 | 143 | 150 | 7,500 |
2011/08/12 | 0 | 0 | 0 | 144 | 0 |
2011/08/11 | 0 | 0 | 0 | 144 | 0 |
2011/08/10 | 144 | 144 | 144 | 144 | 500 |
2011/08/09 | 144 | 144 | 139 | 143 | 11,000 |
2011/08/08 | 144 | 144 | 144 | 144 | 7,500 |
2011/08/05 | 144 | 144 | 144 | 144 | 5,000 |
2011/08/04 | 0 | 0 | 0 | 144 | 0 |
2011/08/03 | 144 | 144 | 144 | 144 | 2,500 |
2011/08/02 | 0 | 0 | 0 | 144 | 0 |
2011/08/01 | 135 | 144 | 135 | 144 | 13,500 |
2011/07/29 | 0 | 0 | 0 | 134 | 0 |
2011/07/28 | 0 | 0 | 0 | 134 | 0 |
2011/07/27 | 129 | 134 | 129 | 134 | 1,500 |
2011/07/26 | 134 | 134 | 134 | 134 | 10,000 |
2011/07/25 | 136 | 136 | 136 | 136 | 5,000 |
2011/07/22 | 140 | 140 | 133 | 136 | 22,500 |
2011/07/21 | 140 | 140 | 140 | 140 | 8,500 |
2011/07/20 | 139 | 140 | 136 | 140 | 26,500 |
2011/07/19 | 136 | 139 | 134 | 139 | 27,000 |
2011/07/15 | 0 | 0 | 0 | 134 | 0 |
2011/07/14 | 135 | 135 | 130 | 134 | 10,500 |
2011/07/13 | 131 | 131 | 130 | 130 | 2,000 |
2011/07/12 | 126 | 128 | 126 | 128 | 20,000 |
2011/07/11 | 125 | 127 | 125 | 126 | 33,000 |
2011/07/08 | 124 | 127 | 124 | 125 | 22,500 |
2011/07/07 | 127 | 127 | 127 | 127 | 500 |
2011/07/06 | 124 | 127 | 124 | 125 | 18,000 |
2011/07/05 | 130 | 130 | 129 | 129 | 42,500 |
2011/07/04 | 130 | 135 | 130 | 135 | 20,500 |
2011/07/01 | 133 | 134 | 133 | 134 | 4,500 |
2011/06/30 | 126 | 130 | 126 | 130 | 22,500 |
2011/06/29 | 126 | 126 | 126 | 126 | 17,500 |
2011/06/28 | 130 | 130 | 129 | 129 | 18,500 |
2011/06/27 | 135 | 135 | 135 | 135 | 500 |
2011/06/24 | 129 | 137 | 129 | 137 | 17,500 |
2011/06/23 | 132 | 134 | 132 | 133 | 19,500 |
2011/06/22 | 134 | 138 | 134 | 138 | 20,500 |
2011/06/21 | 131 | 134 | 131 | 134 | 5,000 |
2011/06/20 | 134 | 134 | 134 | 134 | 30,500 |
2011/06/17 | 135 | 139 | 135 | 139 | 17,500 |
2011/06/16 | 131 | 140 | 131 | 139 | 25,000 |
2011/06/15 | 137 | 137 | 136 | 136 | 3,500 |
2011/06/14 | 137 | 137 | 137 | 137 | 18,000 |
2011/06/13 | 143 | 146 | 141 | 141 | 18,500 |
2011/06/10 | 139 | 148 | 139 | 148 | 27,000 |
2011/06/09 | 137 | 144 | 137 | 144 | 6,500 |
2011/06/08 | 140 | 146 | 136 | 136 | 50,000 |
2011/06/07 | 135 | 140 | 135 | 140 | 56,000 |
2011/06/06 | 138 | 138 | 135 | 135 | 49,500 |
2011/06/03 | 136 | 138 | 133 | 138 | 44,500 |
2011/06/02 | 134 | 139 | 134 | 136 | 65,500 |
2011/06/01 | 135 | 135 | 134 | 134 | 36,500 |
2011/05/31 | 134 | 135 | 134 | 135 | 39,500 |
2011/05/30 | 126 | 134 | 126 | 134 | 59,500 |
2011/05/27 | 122 | 124 | 122 | 124 | 46,500 |
2011/05/26 | 125 | 125 | 121 | 121 | 39,000 |
2011/05/25 | 124 | 128 | 123 | 125 | 74,000 |
2011/05/24 | 123 | 123 | 120 | 123 | 31,500 |
2011/05/23 | 119 | 123 | 119 | 120 | 44,000 |
2011/05/20 | 120 | 126 | 119 | 119 | 64,000 |
2011/05/19 | 122 | 122 | 122 | 122 | 24,000 |
2011/05/18 | 118 | 122 | 118 | 122 | 31,000 |
2011/05/17 | 117 | 117 | 117 | 117 | 23,000 |
2011/05/16 | 121 | 121 | 117 | 117 | 25,000 |
2011/05/13 | 118 | 123 | 118 | 121 | 33,000 |
2011/05/12 | 125 | 125 | 122 | 122 | 28,000 |
2011/05/11 | 127 | 127 | 122 | 124 | 33,500 |
2011/05/10 | 129 | 129 | 128 | 128 | 24,500 |
2011/05/09 | 129 | 130 | 128 | 130 | 40,000 |
2011/05/06 | 135 | 137 | 134 | 134 | 17,000 |
2011/05/02 | 134 | 136 | 132 | 134 | 27,000 |
2011/04/28 | 136 | 139 | 133 | 139 | 35,000 |
2011/04/27 | 138 | 138 | 136 | 136 | 23,500 |
2011/04/26 | 143 | 143 | 143 | 143 | 3,500 |
2011/04/25 | 137 | 143 | 137 | 138 | 19,000 |
2011/04/22 | 141 | 142 | 141 | 142 | 18,000 |
2011/04/21 | 144 | 146 | 144 | 145 | 19,000 |
2011/04/20 | 144 | 144 | 144 | 144 | 6,500 |
2011/04/19 | 144 | 144 | 140 | 141 | 40,000 |
2011/04/18 | 144 | 148 | 144 | 148 | 21,500 |
2011/04/15 | 146 | 154 | 145 | 145 | 26,500 |
2011/04/14 | 0 | 0 | 0 | 149 | 0 |
2011/04/13 | 147 | 149 | 145 | 149 | 6,000 |
2011/04/12 | 0 | 0 | 0 | 147 | 0 |
2011/04/11 | 0 | 0 | 0 | 147 | 0 |
2011/04/08 | 0 | 0 | 0 | 147 | 0 |
2011/04/07 | 0 | 0 | 0 | 147 | 0 |
2011/04/06 | 0 | 0 | 0 | 147 | 0 |
2011/04/05 | 149 | 149 | 147 | 147 | 7,500 |
2011/04/04 | 150 | 150 | 150 | 150 | 500 |
2011/04/01 | 146 | 149 | 145 | 145 | 11,500 |
2011/03/31 | 148 | 148 | 148 | 148 | 2,000 |
2011/03/30 | 152 | 152 | 152 | 152 | 1,000 |
2011/03/29 | 152 | 155 | 152 | 155 | 1,500 |
2011/03/28 | 155 | 155 | 155 | 155 | 1,000 |
2011/03/25 | 155 | 155 | 155 | 155 | 500 |
2011/03/24 | 153 | 153 | 153 | 153 | 500 |
2011/03/23 | 153 | 153 | 153 | 153 | 1,000 |
2011/03/22 | 153 | 153 | 153 | 153 | 27,000 |
2011/03/18 | 148 | 158 | 148 | 158 | 16,500 |
2011/03/17 | 0 | 0 | 0 | 148 | 0 |
2011/03/16 | 143 | 148 | 142 | 148 | 9,500 |
2011/03/15 | 148 | 148 | 147 | 147 | 2,000 |
2011/03/14 | 150 | 150 | 147 | 147 | 9,000 |
2011/03/11 | 0 | 0 | 0 | 159 | 0 |
2011/03/10 | 0 | 0 | 0 | 159 | 0 |
2011/03/09 | 0 | 0 | 0 | 159 | 0 |
2011/03/08 | 156 | 159 | 154 | 159 | 13,000 |
2011/03/07 | 160 | 160 | 154 | 154 | 8,500 |
2011/03/04 | 159 | 160 | 159 | 160 | 3,000 |
2011/03/03 | 152 | 159 | 152 | 159 | 12,500 |
2011/03/02 | 150 | 154 | 150 | 154 | 28,500 |
2011/03/01 | 0 | 0 | 0 | 155 | 0 |
2011/02/28 | 155 | 155 | 155 | 155 | 500 |
2011/02/25 | 158 | 158 | 153 | 153 | 38,000 |
2011/02/24 | 158 | 158 | 153 | 154 | 21,000 |
2011/02/23 | 162 | 162 | 158 | 158 | 7,000 |
2011/02/22 | 162 | 162 | 162 | 162 | 2,500 |
2011/02/21 | 163 | 163 | 158 | 158 | 31,500 |
2011/02/18 | 165 | 167 | 165 | 167 | 6,500 |
2011/02/17 | 165 | 165 | 165 | 165 | 500 |
2011/02/16 | 165 | 167 | 163 | 165 | 11,000 |
2011/02/15 | 166 | 167 | 166 | 167 | 2,000 |
2011/02/14 | 166 | 169 | 166 | 169 | 2,000 |
2011/02/10 | 166 | 166 | 166 | 166 | 2,000 |
2011/02/09 | 166 | 166 | 165 | 165 | 2,500 |
2011/02/08 | 166 | 167 | 166 | 167 | 1,000 |
2011/02/07 | 169 | 169 | 166 | 166 | 13,000 |
2011/02/04 | 175 | 175 | 167 | 168 | 18,000 |
2011/02/03 | 169 | 180 | 169 | 180 | 5,000 |
2011/02/02 | 0 | 0 | 0 | 171 | 0 |
2011/02/01 | 171 | 171 | 160 | 171 | 15,000 |
2011/01/31 | 0 | 0 | 0 | 176 | 0 |
2011/01/28 | 172 | 176 | 172 | 176 | 2,000 |
2011/01/27 | 171 | 171 | 171 | 171 | 500 |
2011/01/26 | 0 | 0 | 0 | 172 | 0 |
2011/01/25 | 172 | 172 | 172 | 172 | 2,000 |
2011/01/24 | 171 | 171 | 171 | 171 | 500 |
2011/01/21 | 172 | 172 | 172 | 172 | 500 |
2011/01/20 | 172 | 173 | 170 | 173 | 32,000 |
2011/01/19 | 178 | 178 | 175 | 177 | 2,500 |
2011/01/18 | 170 | 178 | 170 | 178 | 8,000 |
2011/01/17 | 170 | 170 | 170 | 170 | 1,500 |
2011/01/14 | 168 | 168 | 168 | 168 | 4,000 |
2011/01/13 | 166 | 169 | 165 | 167 | 17,500 |
2011/01/12 | 167 | 167 | 165 | 165 | 4,500 |
2011/01/11 | 163 | 165 | 163 | 165 | 2,000 |
2011/01/07 | 164 | 165 | 164 | 165 | 2,000 |
2011/01/06 | 164 | 165 | 164 | 165 | 21,000 |
2011/01/05 | 167 | 167 | 165 | 165 | 2,500 |
2011/01/04 | 166 | 168 | 162 | 162 | 14,500 |