日創プロニティ(3440)の株価時系列情報
日創プロニティ(3440)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 |
|---|---|---|---|---|---|
| 2012/12/28 | 460,000 | 496,000 | 453,000 | 474,504 | 237 |
| 2012/12/27 | 445,504 | 456,000 | 427,000 | 450,000 | 48 |
| 2012/12/26 | 491,000 | 491,000 | 440,504 | 459,504 | 111 |
| 2012/12/25 | 494,000 | 515,000 | 472,000 | 484,000 | 229 |
| 2012/12/21 | 426,000 | 463,000 | 426,000 | 452,000 | 181 |
| 2012/12/20 | 442,000 | 456,000 | 407,000 | 425,000 | 240 |
| 2012/12/19 | 508,000 | 550,000 | 445,000 | 477,000 | 312 |
| 2012/12/18 | 456,000 | 498,000 | 445,000 | 498,000 | 243 |
| 2012/12/17 | 382,000 | 428,000 | 368,000 | 428,000 | 372 |
| 2012/12/14 | 333,000 | 367,000 | 326,000 | 358,000 | 220 |
| 2012/12/13 | 305,504 | 306,504 | 293,000 | 305,000 | 74 |
| 2012/12/12 | 313,000 | 313,000 | 295,000 | 308,000 | 54 |
| 2012/12/11 | 298,600 | 320,000 | 285,000 | 308,504 | 109 |
| 2012/12/10 | 333,000 | 349,000 | 305,000 | 310,000 | 193 |
| 2012/12/07 | 403,000 | 404,000 | 336,000 | 368,000 | 239 |
| 2012/12/06 | 378,000 | 378,000 | 353,000 | 368,000 | 68 |
| 2012/12/05 | 365,000 | 390,000 | 331,000 | 390,000 | 210 |
| 2012/12/04 | 371,000 | 412,000 | 356,000 | 400,000 | 201 |
| 2012/12/03 | 317,000 | 343,000 | 310,000 | 343,000 | 174 |
| 2012/11/30 | 269,504 | 294,000 | 269,504 | 293,000 | 181 |
| 2012/11/29 | 232,000 | 275,000 | 232,000 | 265,000 | 142 |
| 2012/11/28 | 220,000 | 243,000 | 220,000 | 227,000 | 126 |
| 2012/11/27 | 200,000 | 224,504 | 195,000 | 218,000 | 103 |
| 2012/11/26 | 202,000 | 213,504 | 188,000 | 208,000 | 212 |
| 2012/11/22 | 168,000 | 179,104 | 165,000 | 174,000 | 25 |
| 2012/11/21 | 163,304 | 165,000 | 161,000 | 165,000 | 26 |
| 2012/11/20 | 164,904 | 167,000 | 162,000 | 162,000 | 24 |
| 2012/11/19 | 169,200 | 169,200 | 164,600 | 167,000 | 29 |
| 2012/11/16 | 174,104 | 175,000 | 166,504 | 171,504 | 34 |
| 2012/11/15 | 169,104 | 174,104 | 164,704 | 171,000 | 64 |
| 2012/11/14 | 165,200 | 172,000 | 163,000 | 165,104 | 41 |
| 2012/11/13 | 170,000 | 170,000 | 163,000 | 165,200 | 42 |
| 2012/11/12 | 167,904 | 174,904 | 167,904 | 170,504 | 36 |
| 2012/11/09 | 168,104 | 175,904 | 164,000 | 175,904 | 50 |
| 2012/11/08 | 174,000 | 175,000 | 166,000 | 175,000 | 60 |
| 2012/11/07 | 190,304 | 192,904 | 169,000 | 177,000 | 196 |
| 2012/11/06 | 162,304 | 174,304 | 158,304 | 174,304 | 87 |
| 2012/11/05 | 146,704 | 146,800 | 143,800 | 144,304 | 17 |
| 2012/11/02 | 139,800 | 146,800 | 138,000 | 146,800 | 30 |
| 2012/11/01 | 138,000 | 142,600 | 135,000 | 140,000 | 39 |
| 2012/10/31 | 130,800 | 142,304 | 130,000 | 139,104 | 77 |
| 2012/10/30 | 135,104 | 135,104 | 128,704 | 132,904 | 79 |
| 2012/10/29 | 144,000 | 144,000 | 132,000 | 136,000 | 91 |
| 2012/10/26 | 148,800 | 150,000 | 144,000 | 145,000 | 57 |
| 2012/10/25 | 151,904 | 152,704 | 143,000 | 149,504 | 51 |
| 2012/10/24 | 147,704 | 154,800 | 145,104 | 150,904 | 89 |
| 2012/10/23 | 144,704 | 154,000 | 131,904 | 147,904 | 89 |
| 2012/10/22 | 177,504 | 177,504 | 141,504 | 141,704 | 434 |
| 2012/10/19 | 180,200 | 183,904 | 175,104 | 181,504 | 61 |
| 2012/10/18 | 187,000 | 188,000 | 180,000 | 185,904 | 84 |
| 2012/10/17 | 192,200 | 192,200 | 180,000 | 191,000 | 45 |
| 2012/10/16 | 188,000 | 198,000 | 184,000 | 198,000 | 95 |
| 2012/10/15 | 200,000 | 202,000 | 181,200 | 184,000 | 138 |
| 2012/10/12 | 213,000 | 221,000 | 205,000 | 220,000 | 42 |
| 2012/10/11 | 216,000 | 230,000 | 206,000 | 213,000 | 84 |
| 2012/10/10 | 255,904 | 255,904 | 221,000 | 230,000 | 199 |
| 2012/10/09 | 225,904 | 225,904 | 201,000 | 225,904 | 78 |
| 2012/10/05 | 210,000 | 226,000 | 200,000 | 225,904 | 128 |
| 2012/10/04 | 193,904 | 207,000 | 180,000 | 207,000 | 139 |
| 2012/10/03 | 210,000 | 210,000 | 185,000 | 197,904 | 153 |
| 2012/10/02 | 233,000 | 246,504 | 208,000 | 219,000 | 113 |
| 2012/10/01 | 230,000 | 268,000 | 230,000 | 243,000 | 144 |
| 2012/09/28 | 219,000 | 239,504 | 205,000 | 235,000 | 154 |
| 2012/09/27 | 229,904 | 268,000 | 203,504 | 229,000 | 242 |
| 2012/09/26 | 297,000 | 297,000 | 217,000 | 224,904 | 502 |
| 2012/09/25 | 242,000 | 267,000 | 242,000 | 267,000 | 309 |
| 2012/09/24 | 179,000 | 217,000 | 179,000 | 217,000 | 269 |
| 2012/09/21 | 201,504 | 201,504 | 164,000 | 177,000 | 422 |
| 2012/09/20 | 131,504 | 161,504 | 126,504 | 161,504 | 251 |
| 2012/09/19 | 125,800 | 131,904 | 116,104 | 131,504 | 177 |
| 2012/09/18 | 107,200 | 129,000 | 101,504 | 110,800 | 131 |
| 2012/09/14 | 98,000 | 112,400 | 95,704 | 107,104 | 41 |
| 2012/09/13 | 110,000 | 110,000 | 97,600 | 99,504 | 59 |
| 2012/09/12 | 107,504 | 114,000 | 103,200 | 111,800 | 133 |
| 2012/09/11 | 89,704 | 104,504 | 89,704 | 104,504 | 78 |
| 2012/09/10 | 85,000 | 93,504 | 85,000 | 89,504 | 22 |
| 2012/09/07 | 78,904 | 85,000 | 78,904 | 85,000 | 7 |
| 2012/09/06 | 80,904 | 86,400 | 80,400 | 80,400 | 23 |
| 2012/09/04 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2012/09/03 | 81,304 | 82,400 | 80,000 | 80,000 | 3 |
| 2012/08/31 | 75,104 | 81,504 | 75,104 | 81,504 | 5 |
| 2012/08/30 | 77,400 | 82,000 | 77,400 | 82,000 | 14 |
| 2012/08/28 | 73,704 | 73,704 | 72,904 | 72,904 | 4 |
| 2012/08/27 | 73,000 | 73,504 | 73,000 | 73,504 | 2 |
| 2012/08/24 | 75,904 | 75,904 | 75,904 | 75,904 | 1 |
| 2012/08/23 | 81,904 | 81,904 | 81,904 | 81,904 | 1 |
| 2012/08/22 | 81,800 | 81,800 | 81,800 | 81,800 | 1 |
| 2012/08/20 | 81,000 | 81,504 | 81,000 | 81,504 | 4 |
| 2012/08/17 | 78,800 | 78,800 | 78,800 | 78,800 | 1 |
| 2012/08/16 | 81,304 | 81,304 | 78,304 | 78,304 | 3 |
| 2012/08/15 | 80,000 | 81,000 | 80,000 | 80,000 | 11 |
| 2012/08/14 | 78,800 | 79,000 | 76,000 | 79,000 | 6 |
| 2012/08/13 | 75,000 | 78,800 | 75,000 | 78,800 | 3 |
| 2012/08/10 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2012/08/09 | 76,904 | 80,000 | 76,800 | 80,000 | 8 |
| 2012/08/08 | 72,504 | 76,904 | 72,200 | 76,904 | 11 |
| 2012/08/07 | 75,400 | 75,400 | 72,504 | 72,504 | 9 |
| 2012/08/06 | 75,504 | 75,504 | 75,504 | 75,504 | 1 |
| 2012/08/03 | 74,000 | 76,504 | 74,000 | 76,504 | 11 |
| 2012/08/02 | 71,504 | 71,504 | 71,504 | 71,504 | 3 |
| 2012/08/01 | 71,504 | 77,504 | 71,504 | 77,504 | 3 |
| 2012/07/31 | 70,504 | 76,000 | 70,504 | 76,000 | 3 |
| 2012/07/30 | 76,504 | 76,504 | 76,504 | 76,504 | 1 |
| 2012/07/27 | 69,000 | 75,504 | 68,000 | 75,000 | 10 |
| 2012/07/26 | 67,504 | 68,200 | 67,504 | 68,000 | 10 |
| 2012/07/25 | 68,504 | 68,504 | 68,504 | 68,504 | 2 |
| 2012/07/24 | 70,504 | 71,000 | 67,904 | 68,504 | 19 |
| 2012/07/23 | 73,304 | 73,304 | 72,000 | 72,000 | 15 |
| 2012/07/20 | 74,104 | 74,800 | 72,504 | 74,800 | 9 |
| 2012/07/19 | 80,000 | 80,000 | 75,600 | 75,600 | 22 |
| 2012/07/18 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2012/07/17 | 80,200 | 81,904 | 79,800 | 81,904 | 4 |
| 2012/07/13 | 79,200 | 80,000 | 79,200 | 80,000 | 4 |
| 2012/07/12 | 82,000 | 82,000 | 79,504 | 79,504 | 2 |
| 2012/07/11 | 82,800 | 82,800 | 82,800 | 82,800 | 1 |
| 2012/07/10 | 80,000 | 80,304 | 79,800 | 79,800 | 10 |
| 2012/07/09 | 83,104 | 83,104 | 79,504 | 79,504 | 15 |
| 2012/07/06 | 90,400 | 92,000 | 90,400 | 90,400 | 6 |
| 2012/07/05 | 88,600 | 92,000 | 87,904 | 90,504 | 15 |
| 2012/07/04 | 83,000 | 88,800 | 82,000 | 88,800 | 23 |
| 2012/07/03 | 80,000 | 82,104 | 80,000 | 82,104 | 9 |
| 2012/07/02 | 77,000 | 79,504 | 75,000 | 79,504 | 10 |
| 2012/06/29 | 81,800 | 82,000 | 81,000 | 81,504 | 5 |
| 2012/06/28 | 82,000 | 82,000 | 79,000 | 81,800 | 30 |
| 2012/06/27 | 77,104 | 82,504 | 77,000 | 82,504 | 11 |
| 2012/06/26 | 72,000 | 82,000 | 72,000 | 74,104 | 13 |
| 2012/06/25 | 74,000 | 74,504 | 70,600 | 72,000 | 17 |
| 2012/06/22 | 73,104 | 74,000 | 72,104 | 74,000 | 8 |
| 2012/06/21 | 80,504 | 80,504 | 76,104 | 76,104 | 4 |
| 2012/06/20 | 80,504 | 83,000 | 80,504 | 83,000 | 6 |
| 2012/06/19 | 74,504 | 77,504 | 74,504 | 77,504 | 3 |
| 2012/06/18 | 74,504 | 76,000 | 70,504 | 72,504 | 15 |
| 2012/06/15 | 78,400 | 78,400 | 73,504 | 73,704 | 24 |
| 2012/06/14 | 81,504 | 84,504 | 78,600 | 84,400 | 20 |
| 2012/06/13 | 90,000 | 90,000 | 84,504 | 84,504 | 13 |
| 2012/06/12 | 90,800 | 94,000 | 87,000 | 87,000 | 31 |
| 2012/06/11 | 96,000 | 100,000 | 88,504 | 96,800 | 46 |
| 2012/06/08 | 105,000 | 107,504 | 98,000 | 100,000 | 23 |
| 2012/06/07 | 120,104 | 125,000 | 100,504 | 106,504 | 85 |
| 2012/06/06 | 97,504 | 114,000 | 97,104 | 114,000 | 123 |
| 2012/06/05 | 120,000 | 120,000 | 98,104 | 99,000 | 121 |
| 2012/06/04 | 128,000 | 129,800 | 110,000 | 123,000 | 169 |
| 2012/06/01 | 87,000 | 101,000 | 87,000 | 101,000 | 128 |
| 2012/05/31 | 76,600 | 86,000 | 75,000 | 86,000 | 39 |
| 2012/05/30 | 74,504 | 78,104 | 74,504 | 77,000 | 20 |
| 2012/05/29 | 72,000 | 73,504 | 72,000 | 73,504 | 3 |
| 2012/05/28 | 70,104 | 72,000 | 70,104 | 72,000 | 5 |
| 2012/05/24 | 72,000 | 72,000 | 72,000 | 72,000 | 5 |
| 2012/05/23 | 72,904 | 73,504 | 72,000 | 72,000 | 5 |
| 2012/05/22 | 71,504 | 71,504 | 71,400 | 71,400 | 4 |
| 2012/05/17 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2012/05/16 | 68,000 | 68,504 | 68,000 | 68,504 | 3 |
| 2012/05/15 | 70,904 | 72,000 | 68,000 | 72,000 | 30 |
| 2012/05/14 | 71,000 | 72,504 | 71,000 | 72,504 | 4 |
| 2012/05/08 | 73,000 | 74,504 | 71,000 | 71,000 | 11 |
| 2012/05/07 | 75,000 | 75,000 | 72,000 | 74,504 | 6 |
| 2012/05/02 | 74,000 | 76,504 | 74,000 | 76,504 | 12 |
| 2012/05/01 | 70,304 | 70,304 | 70,304 | 70,304 | 1 |
| 2012/04/27 | 77,200 | 77,200 | 71,400 | 71,400 | 11 |
| 2012/04/26 | 81,000 | 81,000 | 69,600 | 75,704 | 13 |
| 2012/04/25 | 70,000 | 79,000 | 70,000 | 79,000 | 23 |
| 2012/04/24 | 69,000 | 75,000 | 68,600 | 70,000 | 19 |
| 2012/04/23 | 65,000 | 73,600 | 64,504 | 69,000 | 56 |
| 2012/04/20 | 64,000 | 64,000 | 63,600 | 63,600 | 2 |
| 2012/04/18 | 63,704 | 63,704 | 63,600 | 63,600 | 2 |
| 2012/04/17 | 63,600 | 64,600 | 63,600 | 64,600 | 2 |
| 2012/04/16 | 66,904 | 67,000 | 61,600 | 62,304 | 11 |
| 2012/04/13 | 64,904 | 64,904 | 64,904 | 64,904 | 4 |
| 2012/04/12 | 64,000 | 64,000 | 63,600 | 63,600 | 4 |
| 2012/04/11 | 64,104 | 68,000 | 64,104 | 64,200 | 6 |
| 2012/04/10 | 62,200 | 69,904 | 62,104 | 62,104 | 34 |
| 2012/04/09 | 58,504 | 60,000 | 58,504 | 60,000 | 3 |
| 2012/04/06 | 59,000 | 59,000 | 55,104 | 55,104 | 16 |
| 2012/04/05 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2012/04/04 | 60,904 | 60,904 | 60,904 | 60,904 | 1 |
| 2012/04/03 | 60,904 | 60,904 | 60,904 | 60,904 | 3 |
| 2012/04/02 | 61,000 | 61,000 | 61,000 | 61,000 | 4 |
| 2012/03/30 | 61,000 | 61,104 | 60,904 | 61,104 | 3 |
| 2012/03/29 | 62,800 | 62,800 | 60,200 | 62,704 | 9 |
| 2012/03/28 | 62,904 | 62,904 | 62,904 | 62,904 | 2 |
| 2012/03/27 | 59,104 | 59,104 | 59,104 | 59,104 | 1 |
| 2012/03/26 | 59,200 | 59,200 | 59,200 | 59,200 | 3 |
| 2012/03/23 | 59,200 | 59,200 | 59,200 | 59,200 | 10 |
| 2012/03/22 | 59,504 | 59,504 | 58,800 | 58,800 | 3 |
| 2012/03/21 | 59,304 | 59,504 | 59,200 | 59,504 | 12 |
| 2012/03/19 | 59,904 | 59,904 | 59,304 | 59,304 | 2 |
| 2012/03/16 | 61,000 | 61,000 | 59,000 | 59,000 | 50 |
| 2012/03/15 | 59,800 | 67,904 | 59,800 | 66,000 | 26 |
| 2012/03/14 | 53,104 | 58,704 | 53,104 | 58,000 | 15 |
| 2012/03/13 | 54,104 | 55,104 | 53,104 | 53,104 | 5 |
| 2012/03/12 | 54,504 | 54,504 | 53,304 | 54,304 | 5 |
| 2012/03/09 | 49,200 | 54,504 | 49,200 | 54,504 | 10 |
| 2012/03/08 | 49,000 | 49,000 | 49,000 | 49,000 | 4 |
| 2012/03/07 | 47,704 | 50,000 | 47,704 | 49,000 | 12 |
| 2012/03/06 | 47,504 | 47,504 | 47,504 | 47,504 | 5 |
| 2012/03/05 | 49,504 | 49,504 | 47,904 | 47,904 | 6 |
| 2012/03/02 | 49,448 | 49,448 | 49,448 | 49,448 | 2 |
| 2012/03/01 | 48,104 | 48,104 | 48,000 | 48,000 | 2 |
| 2012/02/29 | 49,952 | 49,952 | 49,952 | 49,952 | 2 |
| 2012/02/28 | 48,000 | 49,752 | 48,000 | 49,752 | 9 |
| 2012/02/27 | 49,104 | 49,104 | 47,600 | 47,600 | 12 |
| 2012/02/24 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |
| 2012/02/22 | 48,448 | 49,000 | 48,448 | 49,000 | 3 |
| 2012/02/21 | 48,248 | 48,248 | 47,000 | 47,000 | 11 |
| 2012/02/20 | 48,000 | 48,952 | 48,000 | 48,952 | 6 |
| 2012/02/17 | 47,704 | 47,800 | 47,504 | 47,504 | 5 |
| 2012/02/15 | 47,504 | 47,504 | 47,504 | 47,504 | 1 |
| 2012/02/13 | 47,304 | 47,304 | 47,200 | 47,200 | 2 |
| 2012/02/10 | 48,000 | 48,000 | 47,304 | 47,304 | 2 |
| 2012/02/09 | 47,600 | 47,600 | 47,600 | 47,600 | 1 |
| 2012/02/08 | 50,000 | 50,000 | 47,600 | 47,600 | 2 |
| 2012/02/07 | 49,800 | 51,504 | 49,800 | 50,000 | 6 |
| 2012/02/06 | 47,000 | 47,000 | 47,000 | 47,000 | 1 |
| 2012/02/03 | 48,000 | 48,000 | 46,600 | 46,600 | 2 |
| 2012/02/01 | 48,104 | 48,104 | 48,104 | 48,104 | 1 |
| 2012/01/26 | 46,000 | 46,000 | 46,000 | 46,000 | 4 |
| 2012/01/25 | 46,104 | 46,104 | 46,104 | 46,104 | 1 |
| 2012/01/24 | 46,600 | 46,600 | 46,600 | 46,600 | 5 |
| 2012/01/19 | 46,400 | 48,304 | 46,400 | 48,304 | 13 |
| 2012/01/18 | 48,504 | 48,504 | 48,504 | 48,504 | 3 |
| 2012/01/17 | 49,200 | 49,200 | 49,104 | 49,104 | 3 |
| 2012/01/16 | 49,304 | 49,400 | 49,000 | 49,000 | 13 |
| 2012/01/13 | 52,600 | 55,304 | 52,600 | 55,304 | 9 |
| 2012/01/12 | 48,304 | 48,304 | 48,304 | 48,304 | 1 |
| 2012/01/11 | 51,304 | 51,304 | 49,000 | 49,000 | 7 |
| 2012/01/10 | 51,304 | 51,304 | 51,304 | 51,304 | 1 |
| 2012/01/06 | 49,800 | 49,800 | 49,800 | 49,800 | 2 |
| 2012/01/04 | 49,104 | 49,104 | 49,104 | 49,104 | 3 |