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 |
|---|---|---|---|---|---|
| 2009/12/30 | 4,460 | 4,800 | 4,440 | 4,540 | 36,635 |
| 2009/12/29 | 4,700 | 4,840 | 4,350 | 4,380 | 53,365 |
| 2009/12/28 | 4,200 | 4,650 | 4,200 | 4,650 | 44,761 |
| 2009/12/25 | 4,280 | 4,480 | 4,140 | 4,150 | 40,358 |
| 2009/12/24 | 5,550 | 5,620 | 4,530 | 4,530 | 97,724 |
| 2009/12/22 | 5,000 | 5,150 | 4,920 | 5,150 | 27,396 |
| 2009/12/21 | 4,110 | 4,650 | 4,050 | 4,650 | 62,270 |
| 2009/12/18 | 3,750 | 4,150 | 3,670 | 4,150 | 65,738 |
| 2009/12/17 | 3,950 | 4,000 | 3,630 | 3,650 | 29,643 |
| 2009/12/16 | 4,310 | 4,390 | 3,940 | 4,040 | 54,812 |
| 2009/12/15 | 3,410 | 4,010 | 3,360 | 4,010 | 44,294 |
| 2009/12/14 | 3,750 | 3,790 | 3,510 | 3,510 | 11,064 |
| 2009/12/11 | 3,780 | 3,900 | 3,620 | 3,770 | 18,826 |
| 2009/12/10 | 3,680 | 3,920 | 3,570 | 3,660 | 29,386 |
| 2009/12/09 | 3,730 | 3,970 | 3,610 | 3,730 | 25,740 |
| 2009/12/08 | 4,050 | 4,110 | 3,740 | 3,900 | 19,057 |
| 2009/12/07 | 4,250 | 4,390 | 3,900 | 4,060 | 30,638 |
| 2009/12/04 | 4,880 | 4,880 | 4,280 | 4,280 | 84,257 |
| 2009/12/03 | 4,780 | 4,780 | 4,780 | 4,780 | 2,279 |
| 2009/12/02 | 4,000 | 4,280 | 3,970 | 4,280 | 28,118 |
| 2009/12/01 | 3,360 | 3,780 | 3,240 | 3,780 | 40,015 |
| 2009/11/30 | 2,955 | 3,300 | 2,955 | 3,280 | 22,797 |
| 2009/11/27 | 3,080 | 3,180 | 2,980 | 2,995 | 15,644 |
| 2009/11/26 | 2,900 | 3,410 | 2,860 | 3,280 | 27,355 |
| 2009/11/25 | 2,915 | 3,190 | 2,750 | 3,060 | 23,424 |
| 2009/11/24 | 3,480 | 3,480 | 2,945 | 2,945 | 17,618 |
| 2009/11/20 | 3,200 | 3,590 | 3,160 | 3,330 | 28,188 |
| 2009/11/19 | 3,300 | 3,460 | 3,110 | 3,350 | 32,126 |
| 2009/11/18 | 3,800 | 3,890 | 3,300 | 3,550 | 22,017 |
| 2009/11/17 | 3,960 | 3,990 | 3,620 | 3,800 | 30,905 |
| 2009/11/16 | 3,850 | 4,040 | 3,450 | 3,510 | 20,113 |
| 2009/11/13 | 3,960 | 4,000 | 3,630 | 3,770 | 19,812 |
| 2009/11/12 | 4,510 | 4,610 | 3,950 | 4,010 | 25,640 |
| 2009/11/11 | 4,230 | 4,630 | 4,230 | 4,360 | 23,847 |
| 2009/11/10 | 4,400 | 4,690 | 4,250 | 4,330 | 45,479 |
| 2009/11/09 | 3,770 | 4,490 | 3,640 | 4,210 | 74,009 |
| 2009/11/06 | 4,540 | 4,600 | 4,020 | 4,020 | 35,455 |
| 2009/11/05 | 5,050 | 5,090 | 4,370 | 4,520 | 32,311 |
| 2009/11/04 | 5,100 | 5,320 | 4,950 | 5,050 | 30,698 |
| 2009/11/02 | 5,100 | 5,150 | 4,760 | 4,950 | 32,742 |
| 2009/10/30 | 5,920 | 5,920 | 5,240 | 5,280 | 27,080 |
| 2009/10/29 | 6,050 | 6,340 | 5,520 | 5,520 | 58,147 |
| 2009/10/28 | 5,250 | 6,150 | 5,250 | 6,150 | 85,472 |
| 2009/10/27 | 5,200 | 5,470 | 4,920 | 5,150 | 50,477 |
| 2009/10/26 | 6,010 | 6,170 | 5,400 | 5,400 | 74,482 |
| 2009/10/23 | 6,800 | 7,200 | 6,340 | 6,400 | 33,052 |
| 2009/10/22 | 7,430 | 7,600 | 6,750 | 6,810 | 40,464 |
| 2009/10/21 | 8,010 | 8,410 | 7,650 | 7,730 | 41,455 |
| 2009/10/20 | 7,800 | 8,400 | 7,610 | 8,070 | 71,522 |
| 2009/10/19 | 7,300 | 8,440 | 7,300 | 7,400 | 132,757 |
| 2009/10/16 | 8,300 | 8,300 | 8,300 | 8,300 | 1,140 |
| 2009/10/15 | 10,300 | 10,300 | 10,300 | 10,300 | 494 |
| 2009/10/14 | 12,800 | 13,250 | 12,050 | 12,300 | 23,405 |
| 2009/10/13 | 12,630 | 13,880 | 12,630 | 13,360 | 36,292 |
| 2009/10/09 | 11,000 | 13,190 | 10,770 | 12,530 | 51,123 |
| 2009/10/08 | 11,300 | 12,320 | 10,260 | 11,200 | 64,202 |
| 2009/10/07 | 9,560 | 10,500 | 9,400 | 10,500 | 36,743 |
| 2009/10/06 | 8,800 | 9,500 | 7,850 | 9,500 | 52,685 |
| 2009/10/05 | 9,600 | 9,920 | 8,500 | 8,500 | 39,866 |
| 2009/10/02 | 9,820 | 10,800 | 9,300 | 9,500 | 38,438 |
| 2009/10/01 | 12,300 | 12,400 | 11,100 | 11,120 | 16,893 |
| 2009/09/30 | 13,430 | 13,590 | 12,550 | 12,700 | 9,701 |
| 2009/09/29 | 13,300 | 14,370 | 13,120 | 13,510 | 17,614 |
| 2009/09/28 | 12,560 | 13,880 | 11,610 | 13,500 | 24,028 |
| 2009/09/25 | 11,970 | 14,100 | 11,500 | 12,500 | 26,259 |
| 2009/09/24 | 15,000 | 15,000 | 13,370 | 13,370 | 22,360 |
| 2009/09/18 | 16,400 | 17,380 | 14,500 | 15,370 | 40,574 |
| 2009/09/17 | 16,400 | 16,400 | 16,400 | 16,400 | 800 |
| 2009/09/16 | 14,400 | 14,400 | 14,400 | 14,400 | 1,521 |
| 2009/09/15 | 12,400 | 12,600 | 12,400 | 12,400 | 10,752 |
| 2009/09/14 | 15,530 | 15,690 | 14,330 | 14,400 | 21,818 |
| 2009/09/11 | 16,800 | 16,900 | 15,850 | 16,330 | 16,702 |
| 2009/09/10 | 15,500 | 18,000 | 15,400 | 17,000 | 36,448 |
| 2009/09/09 | 16,620 | 16,650 | 15,750 | 16,100 | 19,017 |
| 2009/09/08 | 16,900 | 17,310 | 16,450 | 16,820 | 17,869 |
| 2009/09/07 | 16,560 | 17,880 | 15,770 | 17,100 | 36,383 |
| 2009/09/04 | 18,860 | 18,860 | 16,750 | 16,960 | 40,460 |
| 2009/09/03 | 16,650 | 18,300 | 16,650 | 18,260 | 38,762 |
| 2009/09/02 | 15,490 | 17,100 | 15,240 | 16,450 | 32,176 |
| 2009/09/01 | 13,560 | 16,140 | 13,410 | 16,090 | 42,452 |
| 2009/08/31 | 14,780 | 14,780 | 13,230 | 14,160 | 39,727 |
| 2009/08/28 | 14,910 | 17,110 | 13,110 | 13,300 | 89,437 |
| 2009/08/27 | 15,390 | 17,410 | 14,790 | 15,110 | 58,945 |
| 2009/08/26 | 20,190 | 21,500 | 16,790 | 16,790 | 64,995 |
| 2009/08/25 | 16,260 | 18,790 | 16,190 | 18,790 | 64,008 |
| 2009/08/24 | 13,990 | 14,790 | 13,320 | 14,790 | 26,316 |
| 2009/08/21 | 11,390 | 12,790 | 11,110 | 12,790 | 55,654 |
| 2009/08/20 | 10,290 | 10,790 | 9,850 | 10,790 | 35,089 |
| 2009/08/19 | 9,160 | 9,990 | 9,160 | 9,790 | 41,690 |
| 2009/08/18 | 7,720 | 9,020 | 7,710 | 9,010 | 32,242 |
| 2009/08/17 | 8,140 | 8,250 | 7,830 | 8,020 | 14,018 |
| 2009/08/14 | 8,350 | 8,800 | 8,110 | 8,340 | 19,774 |
| 2009/08/13 | 9,160 | 9,160 | 8,210 | 8,500 | 51,654 |
| 2009/08/12 | 8,060 | 8,160 | 8,000 | 8,160 | 8,742 |
| 2009/08/11 | 6,850 | 7,270 | 6,750 | 7,160 | 19,962 |
| 2009/08/10 | 6,550 | 7,100 | 6,330 | 6,950 | 27,745 |
| 2009/08/07 | 6,380 | 6,450 | 6,050 | 6,250 | 7,017 |
| 2009/08/06 | 6,550 | 6,550 | 6,150 | 6,240 | 9,412 |
| 2009/08/05 | 6,500 | 6,910 | 6,230 | 6,490 | 17,933 |
| 2009/08/04 | 7,200 | 7,380 | 6,550 | 6,600 | 25,590 |
| 2009/08/03 | 7,030 | 7,500 | 6,800 | 7,120 | 27,265 |
| 2009/07/31 | 6,660 | 7,120 | 6,510 | 7,090 | 30,261 |
| 2009/07/30 | 6,130 | 7,150 | 5,810 | 6,350 | 43,414 |
| 2009/07/29 | 5,800 | 6,330 | 5,360 | 6,330 | 46,925 |
| 2009/07/28 | 5,360 | 5,360 | 5,360 | 5,360 | 1,112 |
| 2009/07/27 | 5,270 | 5,280 | 4,850 | 4,860 | 14,577 |
| 2009/07/24 | 5,300 | 5,790 | 4,880 | 5,290 | 25,401 |
| 2009/07/23 | 5,600 | 5,840 | 4,850 | 5,290 | 39,186 |
| 2009/07/22 | 6,250 | 7,180 | 5,520 | 5,700 | 72,657 |
| 2009/07/21 | 6,350 | 6,350 | 6,350 | 6,350 | 1,820 |
| 2009/07/17 | 5,350 | 5,350 | 5,350 | 5,350 | 1,988 |
| 2009/07/16 | 4,850 | 4,850 | 4,850 | 4,850 | 1,734 |
| 2009/07/15 | 4,190 | 4,500 | 4,000 | 4,350 | 25,774 |
| 2009/07/14 | 3,700 | 4,000 | 3,550 | 4,000 | 11,835 |
| 2009/07/13 | 3,600 | 4,000 | 3,500 | 3,500 | 13,943 |
| 2009/07/10 | 4,370 | 4,400 | 4,000 | 4,000 | 20,091 |
| 2009/07/09 | 5,170 | 5,170 | 4,170 | 4,500 | 53,224 |
| 2009/07/08 | 4,670 | 4,670 | 4,670 | 4,670 | 1,231 |
| 2009/07/07 | 3,620 | 4,170 | 3,540 | 4,170 | 7,020 |
| 2009/07/06 | 3,930 | 3,970 | 3,610 | 3,670 | 9,918 |
| 2009/07/03 | 3,810 | 3,980 | 3,680 | 3,980 | 13,162 |
| 2009/07/02 | 4,250 | 4,250 | 3,900 | 4,000 | 11,330 |
| 2009/07/01 | 4,170 | 4,320 | 4,100 | 4,200 | 9,311 |
| 2009/06/30 | 4,300 | 4,450 | 4,150 | 4,270 | 13,286 |
| 2009/06/29 | 4,600 | 4,650 | 4,200 | 4,260 | 17,693 |
| 2009/06/26 | 4,760 | 4,770 | 4,430 | 4,550 | 17,944 |
| 2009/06/25 | 4,640 | 4,830 | 4,500 | 4,510 | 20,334 |
| 2009/06/24 | 4,730 | 4,870 | 4,200 | 4,790 | 24,264 |
| 2009/06/23 | 4,520 | 4,950 | 4,200 | 4,480 | 31,587 |
| 2009/06/22 | 3,970 | 4,620 | 3,870 | 4,620 | 55,502 |
| 2009/06/19 | 4,820 | 4,970 | 4,120 | 4,120 | 40,567 |
| 2009/06/18 | 5,510 | 5,800 | 4,610 | 4,620 | 37,072 |
| 2009/06/17 | 5,170 | 6,370 | 5,170 | 5,600 | 61,362 |
| 2009/06/16 | 6,170 | 6,290 | 5,670 | 5,670 | 47,940 |
| 2009/06/15 | 7,190 | 7,900 | 6,350 | 6,670 | 69,320 |
| 2009/06/12 | 8,040 | 9,040 | 7,990 | 7,990 | 54,347 |
| 2009/06/11 | 5,540 | 7,040 | 5,240 | 7,040 | 53,485 |
| 2009/06/10 | 5,040 | 5,040 | 5,040 | 5,040 | 1,195 |
| 2009/06/09 | 3,490 | 4,040 | 3,300 | 4,040 | 36,293 |
| 2009/06/08 | 2,610 | 3,040 | 2,600 | 3,040 | 70,872 |
| 2009/06/05 | 2,640 | 2,640 | 2,640 | 2,640 | 10,713 |
| 2009/06/04 | 2,240 | 2,240 | 2,240 | 2,240 | 1,318 |
| 2009/06/03 | 2,040 | 2,080 | 1,910 | 1,938 | 9,586 |
| 2009/06/02 | 2,190 | 2,215 | 1,980 | 2,000 | 19,310 |
| 2009/06/01 | 2,040 | 2,270 | 1,900 | 2,070 | 26,421 |
| 2009/05/29 | 2,325 | 2,380 | 2,000 | 2,225 | 19,210 |
| 2009/05/28 | 2,320 | 2,440 | 2,310 | 2,340 | 13,444 |
| 2009/05/27 | 2,495 | 2,515 | 2,320 | 2,320 | 21,832 |
| 2009/05/26 | 2,405 | 2,630 | 2,320 | 2,410 | 31,754 |
| 2009/05/25 | 2,535 | 2,600 | 2,355 | 2,400 | 32,597 |
| 2009/05/22 | 2,410 | 2,740 | 2,315 | 2,495 | 53,577 |
| 2009/05/21 | 2,435 | 2,670 | 2,210 | 2,400 | 44,830 |
| 2009/05/20 | 2,150 | 2,510 | 2,100 | 2,395 | 76,813 |
| 2009/05/19 | 2,100 | 2,110 | 2,075 | 2,110 | 32,082 |
| 2009/05/18 | 1,800 | 1,960 | 1,786 | 1,808 | 19,147 |
| 2009/05/15 | 1,765 | 1,970 | 1,593 | 1,935 | 39,682 |
| 2009/05/14 | 2,085 | 2,200 | 1,885 | 1,885 | 47,952 |
| 2009/05/13 | 2,285 | 2,285 | 2,280 | 2,285 | 13,111 |
| 2009/05/12 | 1,981 | 1,981 | 1,919 | 1,981 | 25,280 |
| 2009/05/11 | 1,591 | 1,681 | 1,550 | 1,681 | 13,104 |
| 2009/05/08 | 1,439 | 1,549 | 1,359 | 1,481 | 24,800 |
| 2009/05/07 | 1,260 | 1,459 | 1,260 | 1,459 | 36,044 |
| 2009/05/01 | 1,230 | 1,259 | 1,214 | 1,259 | 5,989 |
| 2009/04/30 | 1,258 | 1,258 | 1,200 | 1,250 | 7,422 |
| 2009/04/28 | 1,191 | 1,260 | 1,180 | 1,180 | 11,573 |
| 2009/04/27 | 1,160 | 1,239 | 1,148 | 1,200 | 7,061 |
| 2009/04/24 | 1,280 | 1,280 | 1,180 | 1,200 | 10,641 |
| 2009/04/23 | 1,190 | 1,311 | 1,150 | 1,280 | 16,118 |
| 2009/04/22 | 1,248 | 1,298 | 1,170 | 1,170 | 12,722 |
| 2009/04/21 | 1,239 | 1,280 | 1,161 | 1,208 | 21,248 |
| 2009/04/20 | 1,332 | 1,360 | 1,298 | 1,315 | 9,479 |
| 2009/04/17 | 1,330 | 1,369 | 1,254 | 1,312 | 13,147 |
| 2009/04/16 | 1,395 | 1,425 | 1,318 | 1,350 | 14,414 |
| 2009/04/15 | 1,435 | 1,479 | 1,350 | 1,375 | 26,930 |
| 2009/04/14 | 1,565 | 1,590 | 1,440 | 1,495 | 41,982 |
| 2009/04/13 | 1,315 | 1,535 | 1,315 | 1,490 | 82,768 |
| 2009/04/10 | 1,488 | 1,550 | 1,325 | 1,335 | 45,586 |
| 2009/04/09 | 1,308 | 1,460 | 1,302 | 1,428 | 62,101 |
| 2009/04/08 | 1,555 | 1,555 | 1,250 | 1,267 | 89,168 |
| 2009/04/07 | 1,525 | 1,525 | 1,525 | 1,525 | 3,012 |
| 2009/04/06 | 1,325 | 1,325 | 1,325 | 1,325 | 21,881 |
| 2009/04/03 | 1,141 | 1,340 | 1,051 | 1,124 | 145,935 |
| 2009/04/02 | 1,640 | 1,640 | 1,640 | 1,640 | 666 |
| 2009/04/01 | 2,040 | 2,040 | 2,040 | 2,040 | 531 |
| 2009/03/31 | 2,440 | 2,440 | 2,440 | 2,440 | 1,451 |
| 2009/03/30 | 2,680 | 2,840 | 2,650 | 2,840 | 57,931 |
| 2009/03/27 | 2,150 | 2,440 | 2,065 | 2,440 | 56,730 |
| 2009/03/26 | 2,340 | 2,530 | 1,951 | 2,040 | 44,772 |
| 2009/03/25 | 2,525 | 2,945 | 2,205 | 2,300 | 68,477 |
| 2009/03/24 | 2,605 | 2,605 | 2,310 | 2,605 | 47,871 |
| 2009/03/23 | 2,025 | 2,205 | 2,025 | 2,205 | 38,217 |
| 2009/03/19 | 1,752 | 2,190 | 1,752 | 1,905 | 64,454 |
| 2009/03/18 | 1,602 | 1,602 | 1,530 | 1,602 | 30,046 |
| 2009/03/17 | 1,402 | 1,402 | 1,402 | 1,402 | 144 |
| 2009/03/16 | 1,202 | 1,202 | 1,202 | 1,202 | 755 |
| 2009/03/13 | 1,090 | 1,150 | 1,002 | 1,002 | 29,672 |
| 2009/03/12 | 1,190 | 1,449 | 1,060 | 1,090 | 55,538 |
| 2009/03/11 | 1,310 | 1,310 | 1,310 | 1,310 | 801 |
| 2009/03/10 | 1,610 | 1,610 | 1,610 | 1,610 | 1,101 |
| 2009/03/09 | 2,190 | 2,435 | 1,910 | 1,910 | 48,283 |
| 2009/03/06 | 2,290 | 2,925 | 2,170 | 2,350 | 77,248 |
| 2009/03/05 | 2,130 | 2,130 | 2,130 | 2,130 | 2,486 |
| 2009/03/04 | 1,446 | 1,526 | 1,326 | 1,526 | 28,777 |
| 2009/03/03 | 976 | 1,126 | 926 | 1,126 | 81,207 |
| 2009/03/02 | 926 | 926 | 926 | 926 | 2,499 |
| 2009/02/27 | 796 | 826 | 783 | 826 | 21,266 |
| 2009/02/26 | 630 | 726 | 620 | 726 | 15,426 |
| 2009/02/25 | 672 | 672 | 620 | 626 | 13,875 |
| 2009/02/24 | 654 | 709 | 622 | 622 | 18,192 |
| 2009/02/23 | 714 | 716 | 631 | 714 | 11,849 |
| 2009/02/20 | 760 | 779 | 655 | 719 | 28,384 |
| 2009/02/19 | 708 | 829 | 692 | 755 | 33,678 |
| 2009/02/18 | 748 | 770 | 738 | 738 | 31,519 |
| 2009/02/17 | 908 | 914 | 838 | 838 | 34,925 |
| 2009/02/16 | 1,029 | 1,054 | 929 | 938 | 27,773 |
| 2009/02/13 | 1,100 | 1,150 | 1,004 | 1,040 | 19,925 |
| 2009/02/12 | 1,045 | 1,168 | 1,030 | 1,080 | 21,257 |
| 2009/02/10 | 1,021 | 1,178 | 1,002 | 1,025 | 39,363 |
| 2009/02/09 | 1,148 | 1,166 | 1,000 | 1,001 | 46,464 |
| 2009/02/06 | 1,214 | 1,240 | 1,188 | 1,188 | 58,991 |
| 2009/02/05 | 1,208 | 1,388 | 1,200 | 1,388 | 72,774 |
| 2009/02/04 | 1,305 | 1,384 | 1,185 | 1,188 | 70,891 |
| 2009/02/03 | 1,505 | 1,531 | 1,385 | 1,385 | 52,560 |
| 2009/02/02 | 1,845 | 1,950 | 1,685 | 1,685 | 37,497 |
| 2009/01/30 | 2,270 | 2,270 | 1,960 | 2,085 | 93,721 |
| 2009/01/29 | 1,970 | 1,970 | 1,970 | 1,970 | 6,499 |
| 2009/01/28 | 1,700 | 1,720 | 1,601 | 1,670 | 27,201 |
| 2009/01/27 | 1,700 | 1,850 | 1,650 | 1,680 | 66,187 |
| 2009/01/26 | 1,849 | 1,900 | 1,651 | 1,675 | 31,676 |
| 2009/01/23 | 1,850 | 2,000 | 1,652 | 1,796 | 71,008 |
| 2009/01/22 | 2,080 | 2,350 | 1,905 | 1,940 | 75,619 |
| 2009/01/21 | 2,430 | 2,850 | 2,195 | 2,235 | 123,610 |
| 2009/01/20 | 1,900 | 2,590 | 1,622 | 2,590 | 163,204 |
| 2009/01/19 | 2,830 | 2,960 | 2,190 | 2,190 | 166,678 |
| 2009/01/16 | 3,590 | 3,680 | 2,990 | 2,990 | 134,755 |
| 2009/01/15 | 3,990 | 3,990 | 3,990 | 3,990 | 910 |
| 2009/01/14 | 4,490 | 4,490 | 4,490 | 4,490 | 1,675 |
| 2009/01/13 | 5,490 | 5,490 | 5,490 | 5,490 | 2,005 |
| 2009/01/09 | 6,060 | 6,500 | 5,660 | 6,490 | 73,564 |
| 2009/01/08 | 6,660 | 6,660 | 6,660 | 6,660 | 1,325 |
| 2009/01/07 | 8,160 | 8,600 | 7,660 | 7,660 | 20,406 |
| 2009/01/06 | 8,660 | 8,660 | 8,660 | 8,660 | 879 |
| 2009/01/05 | 7,300 | 7,660 | 6,830 | 7,660 | 11,936 |