プロパスト(3236)の株価時系列情報
プロパスト(3236)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 |
|---|---|---|---|---|---|
| 2008/12/30 | 6,600 | 6,830 | 6,460 | 6,660 | 8,513 |
| 2008/12/29 | 6,690 | 7,370 | 6,150 | 6,700 | 42,362 |
| 2008/12/26 | 6,860 | 7,200 | 6,010 | 6,990 | 33,330 |
| 2008/12/25 | 7,600 | 8,150 | 6,650 | 6,660 | 48,562 |
| 2008/12/24 | 8,600 | 8,600 | 8,600 | 8,600 | 1,117 |
| 2008/12/22 | 10,600 | 10,600 | 10,600 | 10,600 | 271 |
| 2008/12/19 | 13,230 | 13,590 | 12,600 | 12,600 | 7,017 |
| 2008/12/18 | 14,140 | 15,200 | 14,140 | 14,600 | 2,277 |
| 2008/12/17 | 15,700 | 15,800 | 14,000 | 14,940 | 3,379 |
| 2008/12/16 | 15,200 | 16,800 | 14,800 | 15,100 | 6,633 |
| 2008/12/15 | 14,080 | 15,080 | 13,600 | 15,080 | 6,859 |
| 2008/12/12 | 13,400 | 14,500 | 12,650 | 13,080 | 5,283 |
| 2008/12/11 | 14,200 | 15,200 | 14,000 | 14,600 | 10,694 |
| 2008/12/10 | 11,090 | 13,200 | 11,090 | 13,200 | 6,152 |
| 2008/12/09 | 10,600 | 11,800 | 10,110 | 11,200 | 5,732 |
| 2008/12/08 | 10,300 | 10,750 | 10,020 | 10,440 | 3,243 |
| 2008/12/05 | 10,160 | 10,520 | 9,900 | 10,100 | 2,661 |
| 2008/12/04 | 10,850 | 11,650 | 10,010 | 10,200 | 4,388 |
| 2008/12/03 | 11,450 | 11,890 | 10,110 | 10,650 | 6,562 |
| 2008/12/02 | 11,600 | 12,490 | 11,300 | 11,650 | 3,610 |
| 2008/12/01 | 13,600 | 13,800 | 12,800 | 12,800 | 4,403 |
| 2008/11/28 | 14,100 | 14,840 | 13,600 | 14,800 | 3,688 |
| 2008/11/27 | 14,150 | 15,010 | 13,270 | 13,780 | 8,160 |
| 2008/11/26 | 15,000 | 15,000 | 13,800 | 14,150 | 1,394 |
| 2008/11/25 | 16,310 | 17,300 | 15,180 | 15,200 | 2,437 |
| 2008/11/21 | 13,490 | 16,690 | 13,490 | 16,660 | 2,306 |
| 2008/11/20 | 15,220 | 15,690 | 14,620 | 14,690 | 2,529 |
| 2008/11/19 | 17,610 | 18,290 | 16,590 | 16,590 | 1,606 |
| 2008/11/18 | 17,150 | 17,950 | 16,800 | 17,810 | 1,965 |
| 2008/11/17 | 18,100 | 18,690 | 17,570 | 17,950 | 2,963 |
| 2008/11/14 | 21,000 | 21,250 | 18,700 | 19,500 | 2,521 |
| 2008/11/13 | 21,250 | 21,800 | 19,500 | 20,100 | 4,029 |
| 2008/11/12 | 20,950 | 21,850 | 20,350 | 21,850 | 4,515 |
| 2008/11/11 | 18,050 | 19,850 | 17,900 | 19,850 | 3,836 |
| 2008/11/10 | 17,010 | 18,000 | 16,910 | 17,850 | 3,376 |
| 2008/11/07 | 14,520 | 16,900 | 14,330 | 16,310 | 3,263 |
| 2008/11/06 | 14,300 | 16,090 | 14,300 | 15,300 | 2,989 |
| 2008/11/05 | 13,590 | 15,100 | 13,200 | 15,100 | 4,195 |
| 2008/11/04 | 13,300 | 14,100 | 12,800 | 13,100 | 2,203 |
| 2008/10/31 | 13,700 | 13,700 | 12,610 | 13,300 | 1,741 |
| 2008/10/30 | 12,040 | 13,650 | 12,040 | 13,500 | 2,546 |
| 2008/10/29 | 13,140 | 13,750 | 11,800 | 12,240 | 2,761 |
| 2008/10/28 | 11,900 | 12,020 | 10,500 | 11,940 | 4,079 |
| 2008/10/27 | 14,100 | 14,250 | 12,500 | 12,500 | 2,631 |
| 2008/10/24 | 16,110 | 16,160 | 14,200 | 14,500 | 2,845 |
| 2008/10/23 | 14,650 | 16,500 | 14,000 | 16,160 | 3,233 |
| 2008/10/22 | 16,400 | 16,600 | 15,200 | 15,850 | 4,721 |
| 2008/10/21 | 15,430 | 16,890 | 15,100 | 16,800 | 3,274 |
| 2008/10/20 | 14,250 | 16,300 | 14,200 | 15,010 | 3,945 |
| 2008/10/17 | 16,060 | 16,300 | 14,450 | 14,450 | 6,229 |
| 2008/10/16 | 16,450 | 16,550 | 16,450 | 16,450 | 2,876 |
| 2008/10/15 | 19,300 | 19,500 | 17,330 | 18,450 | 4,449 |
| 2008/10/14 | 19,800 | 20,000 | 18,800 | 20,000 | 5,707 |
| 2008/10/10 | 16,750 | 19,900 | 16,750 | 18,000 | 4,662 |
| 2008/10/09 | 17,510 | 19,620 | 17,320 | 18,750 | 2,881 |
| 2008/10/08 | 19,310 | 19,510 | 17,330 | 17,620 | 2,467 |
| 2008/10/07 | 18,920 | 23,600 | 18,920 | 20,310 | 3,494 |
| 2008/10/06 | 22,600 | 22,890 | 21,100 | 21,720 | 2,115 |
| 2008/10/03 | 25,640 | 25,650 | 23,720 | 24,100 | 1,825 |
| 2008/10/02 | 28,000 | 29,000 | 25,400 | 25,940 | 1,361 |
| 2008/10/01 | 29,500 | 30,400 | 27,600 | 28,300 | 1,070 |
| 2008/09/30 | 26,290 | 30,800 | 26,230 | 28,300 | 3,069 |
| 2008/09/29 | 30,500 | 30,600 | 28,100 | 28,690 | 1,299 |
| 2008/09/26 | 31,950 | 33,450 | 30,000 | 30,400 | 2,255 |
| 2008/09/25 | 32,350 | 33,500 | 30,000 | 32,350 | 2,950 |
| 2008/09/24 | 34,000 | 34,400 | 31,000 | 32,000 | 2,500 |
| 2008/09/22 | 36,500 | 36,650 | 34,000 | 34,500 | 2,292 |
| 2008/09/19 | 35,450 | 37,200 | 33,700 | 34,500 | 2,906 |
| 2008/09/18 | 28,900 | 35,000 | 28,050 | 34,200 | 4,080 |
| 2008/09/17 | 35,150 | 35,250 | 30,100 | 31,000 | 4,205 |
| 2008/09/16 | 33,950 | 37,000 | 33,950 | 33,950 | 6,892 |
| 2008/09/12 | 38,800 | 38,800 | 35,000 | 37,950 | 5,005 |
| 2008/09/11 | 36,000 | 38,000 | 35,000 | 38,000 | 9,522 |
| 2008/09/10 | 28,700 | 34,000 | 28,400 | 34,000 | 6,301 |
| 2008/09/09 | 29,790 | 31,300 | 28,500 | 30,000 | 9,523 |
| 2008/09/08 | 26,490 | 28,290 | 26,490 | 28,290 | 3,009 |
| 2008/09/05 | 23,600 | 25,300 | 23,600 | 25,290 | 2,753 |
| 2008/09/04 | 24,930 | 26,900 | 23,890 | 24,930 | 5,425 |
| 2008/09/03 | 27,630 | 27,870 | 24,630 | 24,630 | 5,352 |
| 2008/09/02 | 29,300 | 29,600 | 27,500 | 27,630 | 2,598 |
| 2008/09/01 | 29,810 | 30,700 | 29,200 | 29,510 | 1,632 |
| 2008/08/29 | 30,500 | 31,000 | 29,200 | 29,750 | 5,435 |
| 2008/08/28 | 32,250 | 32,550 | 29,990 | 30,450 | 4,714 |
| 2008/08/27 | 33,000 | 33,250 | 31,500 | 31,850 | 3,102 |
| 2008/08/26 | 33,300 | 34,750 | 32,650 | 33,550 | 3,253 |
| 2008/08/25 | 34,000 | 37,000 | 33,900 | 34,500 | 7,424 |
| 2008/08/22 | 33,500 | 34,700 | 32,750 | 33,250 | 2,535 |
| 2008/08/21 | 33,800 | 34,850 | 32,600 | 33,900 | 3,547 |
| 2008/08/20 | 30,800 | 33,650 | 30,500 | 33,000 | 4,034 |
| 2008/08/19 | 34,400 | 35,400 | 31,600 | 31,950 | 5,486 |
| 2008/08/18 | 33,200 | 36,950 | 32,850 | 35,600 | 3,499 |
| 2008/08/15 | 36,800 | 37,400 | 33,200 | 34,000 | 7,122 |
| 2008/08/14 | 38,100 | 39,000 | 37,200 | 37,200 | 4,268 |
| 2008/08/13 | 42,100 | 42,900 | 40,900 | 41,200 | 1,180 |
| 2008/08/12 | 40,400 | 42,650 | 40,400 | 42,500 | 2,113 |
| 2008/08/11 | 40,300 | 41,700 | 40,200 | 41,200 | 1,273 |
| 2008/08/08 | 39,900 | 42,450 | 38,750 | 39,800 | 2,819 |
| 2008/08/07 | 41,300 | 41,800 | 40,250 | 40,300 | 1,676 |
| 2008/08/06 | 42,400 | 43,200 | 41,150 | 41,700 | 1,551 |
| 2008/08/05 | 43,950 | 45,000 | 41,500 | 42,000 | 2,539 |
| 2008/08/04 | 43,000 | 44,100 | 42,400 | 43,550 | 1,402 |
| 2008/08/01 | 43,000 | 43,000 | 41,700 | 42,500 | 1,886 |
| 2008/07/31 | 43,900 | 43,950 | 42,150 | 43,000 | 3,491 |
| 2008/07/30 | 46,000 | 47,000 | 44,300 | 45,400 | 3,101 |
| 2008/07/29 | 42,500 | 45,800 | 41,050 | 45,100 | 4,533 |
| 2008/07/28 | 41,450 | 44,950 | 41,450 | 44,000 | 3,521 |
| 2008/07/25 | 41,000 | 41,850 | 40,100 | 41,850 | 2,595 |
| 2008/07/24 | 41,650 | 45,550 | 41,550 | 42,450 | 4,243 |
| 2008/07/23 | 40,300 | 43,250 | 39,600 | 42,550 | 4,317 |
| 2008/07/22 | 40,000 | 40,450 | 38,050 | 39,500 | 5,054 |
| 2008/07/18 | 44,600 | 45,900 | 41,150 | 42,000 | 5,945 |
| 2008/07/17 | 44,200 | 45,000 | 42,100 | 45,000 | 5,731 |
| 2008/07/16 | 42,700 | 45,000 | 41,000 | 41,000 | 5,521 |
| 2008/07/15 | 45,500 | 46,050 | 43,100 | 43,100 | 5,280 |
| 2008/07/14 | 50,100 | 50,500 | 47,100 | 47,100 | 8,018 |
| 2008/07/11 | 55,900 | 59,400 | 51,400 | 52,100 | 13,480 |
| 2008/07/10 | 55,400 | 56,400 | 52,600 | 56,400 | 12,148 |
| 2008/07/09 | 51,400 | 51,400 | 51,400 | 51,400 | 257 |
| 2008/07/08 | 47,350 | 47,350 | 47,350 | 47,350 | 73 |
| 2008/07/07 | 43,400 | 45,400 | 41,100 | 43,350 | 4,773 |
| 2008/07/04 | 46,100 | 46,600 | 41,750 | 43,000 | 3,276 |
| 2008/07/03 | 45,500 | 46,800 | 44,750 | 45,750 | 2,878 |
| 2008/07/02 | 50,900 | 52,800 | 46,900 | 47,500 | 4,115 |
| 2008/07/01 | 52,100 | 53,500 | 50,200 | 50,400 | 3,789 |
| 2008/06/30 | 48,650 | 52,400 | 48,250 | 52,400 | 7,316 |
| 2008/06/27 | 48,100 | 49,500 | 47,000 | 48,400 | 3,444 |
| 2008/06/26 | 48,900 | 51,100 | 48,000 | 50,200 | 4,744 |
| 2008/06/25 | 46,850 | 48,200 | 44,050 | 48,100 | 10,179 |
| 2008/06/24 | 48,600 | 50,900 | 48,050 | 48,050 | 3,553 |
| 2008/06/23 | 48,000 | 52,600 | 47,500 | 50,300 | 6,989 |
| 2008/06/20 | 53,600 | 54,000 | 49,450 | 49,950 | 6,651 |
| 2008/06/19 | 57,500 | 57,500 | 53,800 | 54,200 | 4,985 |
| 2008/06/18 | 59,100 | 60,500 | 57,700 | 58,000 | 2,647 |
| 2008/06/17 | 61,500 | 64,100 | 58,800 | 59,000 | 5,459 |
| 2008/06/16 | 58,200 | 62,600 | 55,200 | 62,000 | 6,961 |
| 2008/06/13 | 60,000 | 61,600 | 58,100 | 58,700 | 4,079 |
| 2008/06/12 | 58,400 | 61,800 | 58,000 | 59,000 | 3,916 |
| 2008/06/11 | 63,600 | 63,600 | 58,800 | 59,900 | 7,630 |
| 2008/06/10 | 66,000 | 67,000 | 63,300 | 63,600 | 1,749 |
| 2008/06/09 | 64,100 | 66,800 | 63,300 | 65,900 | 1,924 |
| 2008/06/06 | 68,100 | 69,300 | 65,300 | 66,100 | 2,788 |
| 2008/06/05 | 69,900 | 70,000 | 66,700 | 67,400 | 4,192 |
| 2008/06/04 | 73,000 | 73,500 | 70,800 | 70,800 | 1,992 |
| 2008/06/03 | 75,100 | 77,000 | 73,600 | 74,000 | 2,214 |
| 2008/06/02 | 73,000 | 77,300 | 71,100 | 77,100 | 3,007 |
| 2008/05/30 | 75,000 | 75,700 | 71,900 | 73,000 | 4,360 |
| 2008/05/29 | 76,900 | 78,600 | 75,500 | 76,600 | 1,834 |
| 2008/05/28 | 78,500 | 78,500 | 75,500 | 76,900 | 2,070 |
| 2008/05/27 | 77,500 | 78,600 | 76,500 | 78,600 | 1,888 |
| 2008/05/26 | 80,800 | 82,400 | 79,200 | 80,600 | 2,568 |
| 2008/05/23 | 82,000 | 83,800 | 80,100 | 80,600 | 3,120 |
| 2008/05/22 | 77,000 | 81,900 | 76,600 | 81,500 | 3,623 |
| 2008/05/21 | 83,600 | 83,600 | 79,500 | 80,000 | 4,595 |
| 2008/05/20 | 87,700 | 88,600 | 84,100 | 85,100 | 2,944 |
| 2008/05/19 | 84,000 | 87,100 | 83,500 | 86,700 | 3,503 |
| 2008/05/16 | 85,800 | 85,900 | 82,300 | 83,500 | 2,882 |
| 2008/05/15 | 89,600 | 89,700 | 83,000 | 84,000 | 9,122 |
| 2008/05/14 | 88,300 | 93,700 | 87,100 | 92,600 | 3,329 |
| 2008/05/13 | 94,000 | 96,800 | 89,000 | 89,700 | 7,019 |
| 2008/05/12 | 93,000 | 99,000 | 90,100 | 98,000 | 5,224 |
| 2008/05/09 | 100,000 | 101,000 | 92,100 | 95,000 | 7,619 |
| 2008/05/08 | 89,100 | 97,100 | 88,100 | 97,100 | 13,803 |
| 2008/05/07 | 81,000 | 87,100 | 80,900 | 87,100 | 5,149 |
| 2008/05/02 | 77,200 | 78,000 | 76,500 | 77,100 | 3,857 |
| 2008/05/01 | 77,200 | 77,700 | 75,600 | 76,800 | 2,013 |
| 2008/04/30 | 80,900 | 81,000 | 76,100 | 77,200 | 7,711 |
| 2008/04/28 | 78,700 | 84,800 | 78,500 | 82,900 | 4,305 |
| 2008/04/25 | 77,000 | 77,900 | 76,500 | 76,900 | 1,482 |
| 2008/04/24 | 75,400 | 76,800 | 75,400 | 76,000 | 1,342 |
| 2008/04/23 | 75,000 | 77,200 | 74,300 | 75,700 | 2,697 |
| 2008/04/22 | 76,400 | 78,300 | 75,400 | 76,000 | 2,729 |
| 2008/04/21 | 74,500 | 76,900 | 73,600 | 76,400 | 3,504 |
| 2008/04/18 | 72,000 | 73,000 | 70,600 | 71,500 | 1,768 |
| 2008/04/17 | 73,600 | 74,600 | 71,400 | 71,800 | 2,642 |
| 2008/04/16 | 74,500 | 75,400 | 71,600 | 72,000 | 4,977 |
| 2008/04/15 | 76,300 | 77,200 | 74,500 | 75,000 | 2,856 |
| 2008/04/14 | 78,000 | 78,200 | 74,000 | 77,300 | 5,099 |
| 2008/04/11 | 84,400 | 86,400 | 80,500 | 82,000 | 12,990 |
| 2008/04/10 | 70,100 | 80,400 | 68,900 | 80,400 | 6,420 |
| 2008/04/09 | 81,700 | 82,400 | 69,700 | 70,400 | 7,616 |
| 2008/04/08 | 76,100 | 82,500 | 75,000 | 79,700 | 3,344 |
| 2008/04/07 | 73,300 | 76,700 | 72,800 | 75,500 | 2,020 |
| 2008/04/04 | 78,100 | 78,200 | 74,400 | 75,300 | 2,164 |
| 2008/04/03 | 72,800 | 78,800 | 71,800 | 77,100 | 3,992 |
| 2008/04/02 | 68,900 | 70,900 | 68,100 | 70,900 | 2,994 |
| 2008/04/01 | 64,400 | 66,200 | 62,500 | 65,900 | 2,450 |
| 2008/03/31 | 67,400 | 68,400 | 63,000 | 63,900 | 2,039 |
| 2008/03/28 | 67,100 | 70,000 | 66,100 | 67,000 | 1,404 |
| 2008/03/27 | 68,900 | 69,900 | 67,100 | 67,500 | 1,229 |
| 2008/03/26 | 69,500 | 70,900 | 68,500 | 70,500 | 1,012 |
| 2008/03/25 | 73,100 | 74,800 | 69,900 | 70,000 | 1,745 |
| 2008/03/24 | 72,400 | 75,100 | 71,200 | 72,100 | 1,566 |
| 2008/03/21 | 73,000 | 74,300 | 69,700 | 73,000 | 4,023 |
| 2008/03/19 | 72,100 | 74,600 | 71,400 | 74,600 | 3,187 |
| 2008/03/18 | 70,800 | 71,400 | 68,000 | 69,600 | 1,794 |
| 2008/03/17 | 68,900 | 73,200 | 66,100 | 71,800 | 2,679 |
| 2008/03/14 | 70,300 | 72,500 | 65,000 | 70,400 | 4,583 |
| 2008/03/13 | 78,000 | 79,600 | 72,400 | 73,300 | 3,012 |
| 2008/03/12 | 84,800 | 85,000 | 77,200 | 78,200 | 3,449 |
| 2008/03/11 | 73,900 | 81,000 | 73,000 | 80,800 | 3,821 |
| 2008/03/10 | 77,700 | 80,200 | 74,000 | 74,900 | 3,933 |
| 2008/03/07 | 82,100 | 83,000 | 79,200 | 80,500 | 5,890 |
| 2008/03/06 | 85,700 | 91,200 | 83,200 | 88,000 | 2,308 |
| 2008/03/05 | 88,900 | 88,900 | 83,300 | 83,700 | 4,195 |
| 2008/03/04 | 96,300 | 97,100 | 89,500 | 90,900 | 3,187 |
| 2008/03/03 | 95,500 | 97,700 | 93,100 | 95,900 | 2,790 |
| 2008/02/29 | 104,000 | 104,000 | 99,500 | 101,000 | 3,415 |
| 2008/02/28 | 104,000 | 106,000 | 99,900 | 106,000 | 3,514 |
| 2008/02/27 | 106,000 | 106,000 | 103,000 | 104,000 | 1,534 |
| 2008/02/26 | 107,000 | 109,000 | 104,000 | 106,000 | 2,519 |
| 2008/02/25 | 109,000 | 110,000 | 105,000 | 106,000 | 2,993 |
| 2008/02/22 | 98,300 | 106,000 | 98,200 | 103,000 | 3,383 |
| 2008/02/21 | 103,000 | 105,000 | 99,300 | 102,000 | 3,863 |
| 2008/02/20 | 109,000 | 109,000 | 98,000 | 101,000 | 6,028 |
| 2008/02/19 | 114,000 | 115,000 | 107,000 | 111,000 | 3,610 |
| 2008/02/18 | 108,000 | 119,000 | 107,000 | 113,000 | 9,847 |
| 2008/02/15 | 94,400 | 104,000 | 91,500 | 104,000 | 7,614 |
| 2008/02/14 | 87,000 | 93,400 | 84,300 | 93,400 | 2,204 |
| 2008/02/13 | 84,500 | 87,500 | 82,000 | 83,400 | 1,831 |
| 2008/02/12 | 80,200 | 84,800 | 79,500 | 82,900 | 2,069 |
| 2008/02/08 | 90,000 | 90,000 | 83,200 | 83,200 | 3,140 |
| 2008/02/07 | 91,800 | 92,400 | 89,000 | 90,000 | 1,588 |
| 2008/02/06 | 91,800 | 93,200 | 91,300 | 92,800 | 1,264 |
| 2008/02/05 | 94,500 | 96,400 | 92,700 | 95,500 | 1,314 |
| 2008/02/04 | 99,400 | 100,000 | 93,000 | 94,600 | 2,807 |
| 2008/02/01 | 101,000 | 102,000 | 97,500 | 97,500 | 2,180 |
| 2008/01/31 | 99,500 | 101,000 | 99,100 | 101,000 | 1,685 |
| 2008/01/30 | 99,800 | 105,000 | 98,100 | 101,000 | 3,521 |
| 2008/01/29 | 105,000 | 106,000 | 98,600 | 100,000 | 4,395 |
| 2008/01/28 | 100,000 | 106,000 | 100,000 | 102,000 | 2,667 |
| 2008/01/25 | 104,000 | 107,000 | 102,000 | 103,000 | 3,643 |
| 2008/01/24 | 99,900 | 102,000 | 97,000 | 101,000 | 4,254 |
| 2008/01/23 | 103,000 | 105,000 | 88,100 | 96,900 | 6,169 |
| 2008/01/22 | 104,000 | 105,000 | 97,000 | 97,500 | 6,951 |
| 2008/01/21 | 116,000 | 117,000 | 111,000 | 112,000 | 3,881 |
| 2008/01/18 | 104,000 | 122,000 | 103,000 | 118,000 | 6,961 |
| 2008/01/17 | 110,000 | 112,000 | 103,000 | 110,000 | 8,144 |
| 2008/01/16 | 105,000 | 110,000 | 104,000 | 106,000 | 11,179 |
| 2008/01/15 | 106,000 | 106,000 | 99,700 | 99,800 | 2,339 |
| 2008/01/11 | 110,000 | 112,000 | 99,200 | 102,000 | 5,555 |
| 2008/01/10 | 128,000 | 130,000 | 113,000 | 114,000 | 4,650 |
| 2008/01/09 | 101,000 | 126,000 | 100,000 | 126,000 | 4,405 |
| 2008/01/08 | 102,000 | 106,000 | 99,000 | 106,000 | 3,075 |
| 2008/01/07 | 104,000 | 107,000 | 102,000 | 103,000 | 2,559 |
| 2008/01/04 | 108,000 | 109,000 | 105,000 | 108,000 | 1,259 |