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 |
|---|---|---|---|---|---|
| 2010/12/30 | 5,140 | 5,300 | 4,785 | 5,070 | 66,760 |
| 2010/12/29 | 4,575 | 5,240 | 4,550 | 5,240 | 84,379 |
| 2010/12/28 | 4,520 | 4,750 | 4,510 | 4,535 | 25,487 |
| 2010/12/27 | 4,545 | 4,645 | 4,480 | 4,545 | 7,993 |
| 2010/12/24 | 4,550 | 4,620 | 4,475 | 4,520 | 11,014 |
| 2010/12/22 | 4,445 | 4,540 | 4,410 | 4,490 | 6,432 |
| 2010/12/21 | 4,420 | 4,455 | 4,400 | 4,415 | 4,440 |
| 2010/12/20 | 4,500 | 4,530 | 4,420 | 4,420 | 8,436 |
| 2010/12/17 | 4,600 | 4,655 | 4,465 | 4,480 | 16,096 |
| 2010/12/16 | 4,400 | 4,780 | 4,385 | 4,740 | 39,259 |
| 2010/12/15 | 4,445 | 4,455 | 4,375 | 4,390 | 6,566 |
| 2010/12/14 | 4,460 | 4,460 | 4,415 | 4,445 | 5,182 |
| 2010/12/13 | 4,415 | 4,465 | 4,415 | 4,435 | 3,070 |
| 2010/12/10 | 4,450 | 4,470 | 4,410 | 4,435 | 5,753 |
| 2010/12/09 | 4,450 | 4,485 | 4,410 | 4,470 | 8,574 |
| 2010/12/08 | 4,495 | 4,510 | 4,465 | 4,480 | 5,718 |
| 2010/12/07 | 4,480 | 4,545 | 4,470 | 4,495 | 5,391 |
| 2010/12/06 | 4,485 | 4,565 | 4,440 | 4,490 | 9,287 |
| 2010/12/03 | 4,525 | 4,565 | 4,475 | 4,495 | 8,847 |
| 2010/12/02 | 4,600 | 4,645 | 4,510 | 4,555 | 15,319 |
| 2010/12/01 | 4,645 | 4,695 | 4,485 | 4,530 | 24,133 |
| 2010/11/30 | 5,000 | 5,100 | 4,660 | 4,710 | 73,782 |
| 2010/11/29 | 4,450 | 4,830 | 4,450 | 4,680 | 34,130 |
| 2010/11/26 | 4,460 | 4,530 | 4,410 | 4,450 | 16,632 |
| 2010/11/25 | 4,435 | 4,540 | 4,410 | 4,470 | 10,069 |
| 2010/11/24 | 4,440 | 4,485 | 4,410 | 4,430 | 7,136 |
| 2010/11/22 | 4,485 | 4,545 | 4,435 | 4,490 | 10,649 |
| 2010/11/19 | 4,545 | 4,545 | 4,425 | 4,430 | 8,497 |
| 2010/11/18 | 4,465 | 4,480 | 4,410 | 4,475 | 5,758 |
| 2010/11/17 | 4,500 | 4,500 | 4,415 | 4,460 | 5,550 |
| 2010/11/16 | 4,550 | 4,570 | 4,450 | 4,510 | 8,198 |
| 2010/11/15 | 4,530 | 4,575 | 4,480 | 4,520 | 8,993 |
| 2010/11/12 | 4,385 | 4,775 | 4,370 | 4,600 | 48,088 |
| 2010/11/11 | 4,425 | 4,460 | 4,375 | 4,385 | 11,252 |
| 2010/11/10 | 4,300 | 4,530 | 4,265 | 4,425 | 16,663 |
| 2010/11/09 | 4,400 | 4,410 | 4,300 | 4,330 | 11,381 |
| 2010/11/08 | 4,470 | 4,480 | 4,385 | 4,440 | 5,253 |
| 2010/11/05 | 4,350 | 4,495 | 4,330 | 4,400 | 10,423 |
| 2010/11/04 | 4,440 | 4,495 | 4,315 | 4,375 | 13,072 |
| 2010/11/02 | 4,490 | 4,605 | 4,425 | 4,475 | 28,269 |
| 2010/11/01 | 5,100 | 5,240 | 4,745 | 4,840 | 59,592 |
| 2010/10/29 | 4,465 | 4,660 | 4,420 | 4,650 | 11,178 |
| 2010/10/28 | 4,630 | 4,720 | 4,470 | 4,495 | 15,670 |
| 2010/10/27 | 4,450 | 5,090 | 4,415 | 4,635 | 38,336 |
| 2010/10/26 | 4,440 | 4,590 | 4,370 | 4,540 | 14,071 |
| 2010/10/25 | 4,540 | 4,710 | 4,470 | 4,480 | 15,912 |
| 2010/10/22 | 4,420 | 4,700 | 4,410 | 4,680 | 13,930 |
| 2010/10/21 | 4,660 | 4,935 | 4,450 | 4,525 | 31,798 |
| 2010/10/20 | 5,200 | 5,330 | 4,725 | 4,800 | 31,909 |
| 2010/10/19 | 5,380 | 5,410 | 5,070 | 5,120 | 31,121 |
| 2010/10/18 | 5,980 | 6,060 | 5,460 | 5,680 | 63,107 |
| 2010/10/15 | 5,690 | 5,690 | 5,690 | 5,690 | 1,162 |
| 2010/10/14 | 6,050 | 6,180 | 4,850 | 4,990 | 96,645 |
| 2010/10/13 | 5,650 | 5,650 | 5,650 | 5,650 | 1,870 |
| 2010/10/12 | 4,790 | 4,950 | 4,750 | 4,950 | 16,048 |
| 2010/10/08 | 4,210 | 4,365 | 4,205 | 4,250 | 10,684 |
| 2010/10/07 | 4,200 | 4,450 | 4,200 | 4,315 | 22,426 |
| 2010/10/06 | 4,370 | 4,405 | 4,150 | 4,200 | 21,661 |
| 2010/10/05 | 4,355 | 4,630 | 4,110 | 4,245 | 30,579 |
| 2010/10/04 | 4,890 | 4,895 | 4,390 | 4,390 | 17,185 |
| 2010/10/01 | 4,630 | 5,050 | 4,630 | 4,780 | 24,952 |
| 2010/09/30 | 4,500 | 5,080 | 4,465 | 4,700 | 75,318 |
| 2010/09/29 | 4,400 | 4,560 | 4,335 | 4,380 | 17,513 |
| 2010/09/28 | 4,335 | 4,610 | 4,335 | 4,365 | 17,553 |
| 2010/09/27 | 4,500 | 4,615 | 4,330 | 4,330 | 27,182 |
| 2010/09/24 | 4,950 | 5,240 | 4,780 | 4,780 | 36,018 |
| 2010/09/22 | 4,895 | 5,350 | 4,710 | 5,050 | 89,078 |
| 2010/09/21 | 4,490 | 5,150 | 4,305 | 5,010 | 98,011 |
| 2010/09/17 | 4,470 | 4,660 | 4,285 | 4,450 | 30,940 |
| 2010/09/16 | 5,090 | 5,090 | 4,655 | 4,655 | 18,189 |
| 2010/09/15 | 5,090 | 5,230 | 4,610 | 4,970 | 33,560 |
| 2010/09/14 | 5,250 | 5,250 | 4,730 | 4,930 | 26,494 |
| 2010/09/13 | 5,400 | 5,410 | 5,130 | 5,190 | 21,355 |
| 2010/09/10 | 5,550 | 5,560 | 5,320 | 5,420 | 16,589 |
| 2010/09/09 | 5,590 | 5,690 | 5,500 | 5,500 | 16,688 |
| 2010/09/08 | 5,600 | 5,830 | 5,480 | 5,520 | 23,532 |
| 2010/09/07 | 5,800 | 5,950 | 5,610 | 5,620 | 23,749 |
| 2010/09/06 | 5,650 | 5,780 | 5,420 | 5,580 | 26,692 |
| 2010/09/03 | 5,680 | 5,860 | 5,540 | 5,560 | 17,965 |
| 2010/09/02 | 5,990 | 6,140 | 5,590 | 5,670 | 30,597 |
| 2010/09/01 | 5,700 | 6,380 | 5,610 | 5,930 | 47,558 |
| 2010/08/31 | 6,320 | 6,320 | 5,880 | 5,900 | 25,588 |
| 2010/08/30 | 6,700 | 6,850 | 6,200 | 6,220 | 41,744 |
| 2010/08/27 | 7,260 | 7,550 | 6,520 | 6,600 | 127,925 |
| 2010/08/26 | 6,720 | 6,820 | 6,560 | 6,820 | 21,137 |
| 2010/08/25 | 6,760 | 7,170 | 5,650 | 5,820 | 103,276 |
| 2010/08/24 | 5,360 | 6,460 | 5,290 | 6,460 | 13,707 |
| 2010/08/23 | 5,570 | 5,640 | 5,420 | 5,460 | 12,087 |
| 2010/08/20 | 5,610 | 5,810 | 5,570 | 5,670 | 12,009 |
| 2010/08/19 | 5,800 | 5,920 | 5,670 | 5,770 | 14,791 |
| 2010/08/18 | 6,190 | 6,190 | 5,590 | 6,000 | 20,234 |
| 2010/08/17 | 6,100 | 6,320 | 6,050 | 6,140 | 18,103 |
| 2010/08/16 | 6,300 | 6,300 | 6,040 | 6,200 | 14,312 |
| 2010/08/13 | 6,190 | 6,350 | 6,110 | 6,200 | 13,230 |
| 2010/08/12 | 6,160 | 6,450 | 5,980 | 6,090 | 20,324 |
| 2010/08/11 | 6,350 | 6,740 | 6,240 | 6,300 | 24,800 |
| 2010/08/10 | 6,300 | 6,840 | 6,300 | 6,420 | 25,374 |
| 2010/08/09 | 6,270 | 6,640 | 6,030 | 6,460 | 24,535 |
| 2010/08/06 | 6,660 | 6,840 | 6,330 | 6,470 | 41,263 |
| 2010/08/05 | 6,500 | 6,600 | 6,150 | 6,160 | 33,509 |
| 2010/08/04 | 7,030 | 7,090 | 6,510 | 6,700 | 32,807 |
| 2010/08/03 | 7,440 | 7,460 | 7,000 | 7,030 | 31,088 |
| 2010/08/02 | 6,800 | 7,500 | 6,730 | 7,320 | 51,052 |
| 2010/07/30 | 7,210 | 7,470 | 7,000 | 7,020 | 40,914 |
| 2010/07/29 | 6,690 | 7,680 | 6,610 | 7,490 | 80,523 |
| 2010/07/28 | 6,890 | 7,180 | 6,590 | 6,790 | 61,907 |
| 2010/07/27 | 7,950 | 8,100 | 7,100 | 7,250 | 125,485 |
| 2010/07/26 | 7,090 | 7,090 | 7,000 | 7,090 | 31,414 |
| 2010/07/23 | 5,710 | 6,290 | 5,510 | 6,090 | 96,897 |
| 2010/07/22 | 6,110 | 6,180 | 5,310 | 5,310 | 82,569 |
| 2010/07/21 | 6,370 | 6,800 | 6,140 | 6,310 | 50,348 |
| 2010/07/20 | 6,750 | 7,240 | 6,250 | 6,570 | 97,884 |
| 2010/07/16 | 8,650 | 9,030 | 6,700 | 6,850 | 136,222 |
| 2010/07/15 | 8,130 | 8,300 | 7,820 | 8,200 | 28,389 |
| 2010/07/14 | 8,450 | 8,530 | 8,130 | 8,280 | 40,785 |
| 2010/07/13 | 8,150 | 8,480 | 8,020 | 8,330 | 46,460 |
| 2010/07/12 | 8,240 | 8,530 | 7,960 | 8,090 | 61,166 |
| 2010/07/09 | 7,900 | 8,900 | 7,640 | 8,240 | 129,022 |
| 2010/07/08 | 8,550 | 8,550 | 7,750 | 7,900 | 123,724 |
| 2010/07/07 | 7,850 | 8,200 | 7,050 | 7,050 | 70,719 |
| 2010/07/06 | 6,700 | 7,700 | 6,620 | 7,700 | 82,851 |
| 2010/07/05 | 6,820 | 7,210 | 6,560 | 6,700 | 29,285 |
| 2010/07/02 | 7,200 | 7,450 | 6,640 | 6,870 | 60,921 |
| 2010/07/01 | 7,800 | 8,450 | 7,260 | 7,500 | 110,756 |
| 2010/06/30 | 6,300 | 7,200 | 6,080 | 7,200 | 90,106 |
| 2010/06/29 | 6,480 | 6,550 | 6,000 | 6,200 | 54,530 |
| 2010/06/28 | 7,100 | 7,150 | 6,450 | 6,650 | 53,955 |
| 2010/06/25 | 7,450 | 7,470 | 6,550 | 7,020 | 57,143 |
| 2010/06/24 | 7,900 | 8,160 | 7,250 | 7,510 | 50,373 |
| 2010/06/23 | 8,070 | 8,390 | 7,010 | 7,800 | 92,221 |
| 2010/06/22 | 7,670 | 9,400 | 7,100 | 7,620 | 200,692 |
| 2010/06/21 | 7,400 | 7,950 | 7,240 | 7,950 | 84,469 |
| 2010/06/18 | 7,250 | 7,500 | 5,960 | 6,950 | 112,167 |
| 2010/06/17 | 8,560 | 8,750 | 6,650 | 7,140 | 114,400 |
| 2010/06/16 | 8,430 | 9,370 | 8,000 | 8,150 | 108,337 |
| 2010/06/15 | 8,200 | 9,400 | 7,820 | 8,280 | 175,663 |
| 2010/06/14 | 7,850 | 7,900 | 7,180 | 7,900 | 80,083 |
| 2010/06/11 | 7,250 | 8,200 | 6,050 | 6,900 | 175,136 |
| 2010/06/10 | 6,800 | 7,100 | 6,800 | 7,100 | 46,141 |
| 2010/06/09 | 5,500 | 6,100 | 5,440 | 6,100 | 107,344 |
| 2010/06/08 | 4,680 | 5,100 | 4,550 | 5,100 | 92,181 |
| 2010/06/07 | 3,990 | 4,650 | 3,840 | 4,400 | 86,154 |
| 2010/06/04 | 4,040 | 4,220 | 3,810 | 4,000 | 46,868 |
| 2010/06/03 | 3,880 | 4,150 | 3,670 | 3,900 | 52,629 |
| 2010/06/02 | 4,000 | 4,590 | 3,660 | 3,880 | 171,029 |
| 2010/06/01 | 3,400 | 3,890 | 3,000 | 3,890 | 89,305 |
| 2010/05/31 | 3,830 | 4,100 | 2,930 | 3,190 | 104,855 |
| 2010/05/28 | 3,480 | 4,050 | 3,480 | 3,480 | 73,867 |
| 2010/05/27 | 4,600 | 5,130 | 4,180 | 4,180 | 58,150 |
| 2010/05/26 | 4,880 | 4,880 | 4,410 | 4,880 | 74,485 |
| 2010/05/25 | 4,180 | 4,180 | 4,180 | 4,180 | 3,573 |
| 2010/05/24 | 3,480 | 3,480 | 3,480 | 3,480 | 5,931 |
| 2010/05/21 | 2,030 | 3,130 | 1,995 | 2,980 | 197,528 |
| 2010/05/20 | 2,130 | 2,130 | 2,130 | 2,130 | 22,107 |
| 2010/05/19 | 1,730 | 1,730 | 1,730 | 1,730 | 4,240 |
| 2010/05/18 | 1,430 | 1,430 | 1,430 | 1,430 | 6,350 |
| 2010/05/17 | 965 | 1,130 | 965 | 1,130 | 74,322 |
| 2010/05/14 | 980 | 980 | 980 | 980 | 1,880 |
| 2010/05/13 | 1,725 | 1,740 | 1,280 | 1,280 | 87,920 |
| 2010/05/12 | 1,603 | 1,680 | 1,600 | 1,680 | 25,374 |
| 2010/05/11 | 1,300 | 1,380 | 1,280 | 1,380 | 23,922 |
| 2010/05/10 | 1,075 | 1,080 | 1,010 | 1,080 | 15,944 |
| 2010/05/07 | 980 | 980 | 880 | 930 | 13,113 |
| 2010/05/06 | 1,000 | 1,100 | 999 | 999 | 24,827 |
| 2010/04/30 | 1,160 | 1,170 | 977 | 977 | 25,898 |
| 2010/04/28 | 1,200 | 1,249 | 1,170 | 1,183 | 16,596 |
| 2010/04/27 | 1,402 | 1,402 | 1,202 | 1,272 | 25,453 |
| 2010/04/26 | 1,450 | 1,451 | 1,420 | 1,420 | 8,301 |
| 2010/04/23 | 1,551 | 1,552 | 1,423 | 1,450 | 13,651 |
| 2010/04/22 | 1,578 | 1,588 | 1,552 | 1,558 | 6,992 |
| 2010/04/21 | 1,580 | 1,599 | 1,573 | 1,590 | 3,945 |
| 2010/04/20 | 1,580 | 1,626 | 1,572 | 1,572 | 6,819 |
| 2010/04/19 | 1,580 | 1,600 | 1,575 | 1,575 | 6,147 |
| 2010/04/16 | 1,610 | 1,623 | 1,580 | 1,580 | 10,557 |
| 2010/04/15 | 1,700 | 1,710 | 1,631 | 1,644 | 17,743 |
| 2010/04/14 | 1,576 | 1,840 | 1,576 | 1,720 | 61,060 |
| 2010/04/13 | 1,581 | 1,644 | 1,571 | 1,575 | 10,263 |
| 2010/04/12 | 1,582 | 1,600 | 1,560 | 1,575 | 6,106 |
| 2010/04/09 | 1,614 | 1,641 | 1,582 | 1,582 | 7,740 |
| 2010/04/08 | 1,612 | 1,640 | 1,580 | 1,614 | 5,755 |
| 2010/04/07 | 1,630 | 1,648 | 1,600 | 1,605 | 4,824 |
| 2010/04/06 | 1,570 | 1,625 | 1,560 | 1,609 | 8,883 |
| 2010/04/05 | 1,600 | 1,610 | 1,580 | 1,589 | 9,702 |
| 2010/04/02 | 1,590 | 1,691 | 1,581 | 1,619 | 10,879 |
| 2010/04/01 | 1,658 | 1,665 | 1,610 | 1,622 | 9,578 |
| 2010/03/31 | 1,680 | 1,695 | 1,655 | 1,665 | 7,275 |
| 2010/03/30 | 1,691 | 1,697 | 1,653 | 1,680 | 6,095 |
| 2010/03/29 | 1,699 | 1,750 | 1,686 | 1,690 | 14,197 |
| 2010/03/26 | 1,699 | 1,730 | 1,670 | 1,679 | 8,927 |
| 2010/03/25 | 1,701 | 1,711 | 1,660 | 1,660 | 15,458 |
| 2010/03/24 | 1,703 | 1,783 | 1,690 | 1,716 | 20,793 |
| 2010/03/23 | 1,810 | 1,810 | 1,694 | 1,711 | 15,688 |
| 2010/03/19 | 1,750 | 1,798 | 1,710 | 1,750 | 18,757 |
| 2010/03/18 | 1,900 | 1,940 | 1,780 | 1,800 | 29,180 |
| 2010/03/17 | 1,950 | 2,001 | 1,810 | 1,885 | 52,836 |
| 2010/03/16 | 1,985 | 2,195 | 1,855 | 1,893 | 101,388 |
| 2010/03/15 | 1,735 | 2,093 | 1,735 | 1,985 | 101,983 |
| 2010/03/12 | 1,755 | 1,770 | 1,690 | 1,695 | 10,188 |
| 2010/03/11 | 1,720 | 1,801 | 1,692 | 1,721 | 22,118 |
| 2010/03/10 | 1,720 | 1,760 | 1,668 | 1,733 | 14,474 |
| 2010/03/09 | 1,690 | 1,825 | 1,637 | 1,650 | 57,243 |
| 2010/03/08 | 1,635 | 1,705 | 1,620 | 1,625 | 29,685 |
| 2010/03/05 | 1,620 | 1,700 | 1,560 | 1,600 | 51,398 |
| 2010/03/04 | 2,112 | 2,290 | 1,670 | 1,700 | 120,548 |
| 2010/03/03 | 1,681 | 2,012 | 1,640 | 2,012 | 50,935 |
| 2010/03/02 | 1,631 | 1,660 | 1,590 | 1,612 | 13,898 |
| 2010/03/01 | 1,601 | 1,720 | 1,572 | 1,660 | 33,630 |
| 2010/02/26 | 1,861 | 1,870 | 1,720 | 1,745 | 17,304 |
| 2010/02/25 | 1,973 | 1,979 | 1,860 | 1,860 | 18,824 |
| 2010/02/24 | 2,035 | 2,129 | 1,910 | 1,953 | 27,313 |
| 2010/02/23 | 2,125 | 2,125 | 2,015 | 2,035 | 12,318 |
| 2010/02/22 | 2,140 | 2,210 | 2,073 | 2,100 | 34,712 |
| 2010/02/19 | 2,046 | 2,118 | 2,010 | 2,025 | 19,312 |
| 2010/02/18 | 2,220 | 2,230 | 2,111 | 2,146 | 21,196 |
| 2010/02/17 | 2,380 | 2,449 | 2,161 | 2,236 | 66,302 |
| 2010/02/16 | 2,280 | 2,408 | 2,201 | 2,284 | 66,336 |
| 2010/02/15 | 1,998 | 2,322 | 1,975 | 2,130 | 66,066 |
| 2010/02/12 | 2,688 | 2,740 | 2,000 | 2,001 | 114,334 |
| 2010/02/10 | 2,420 | 2,742 | 2,350 | 2,500 | 108,352 |
| 2010/02/09 | 2,070 | 2,520 | 1,970 | 2,250 | 177,140 |
| 2010/02/08 | 1,689 | 2,020 | 1,670 | 2,020 | 64,296 |
| 2010/02/05 | 1,642 | 1,734 | 1,620 | 1,620 | 45,473 |
| 2010/02/04 | 1,620 | 1,741 | 1,601 | 1,632 | 32,496 |
| 2010/02/03 | 1,810 | 1,900 | 1,689 | 1,693 | 87,290 |
| 2010/02/02 | 1,750 | 2,000 | 1,720 | 1,859 | 134,272 |
| 2010/02/01 | 1,820 | 1,895 | 1,667 | 1,720 | 107,956 |
| 2010/01/29 | 1,880 | 1,920 | 1,608 | 1,620 | 121,099 |
| 2010/01/28 | 2,110 | 2,220 | 1,960 | 1,960 | 160,645 |
| 2010/01/27 | 2,460 | 2,460 | 2,460 | 2,460 | 5,140 |
| 2010/01/26 | 3,300 | 3,430 | 3,130 | 3,160 | 46,686 |
| 2010/01/25 | 3,270 | 3,530 | 3,255 | 3,350 | 97,417 |
| 2010/01/22 | 3,285 | 3,450 | 3,200 | 3,200 | 95,007 |
| 2010/01/21 | 3,850 | 4,050 | 3,400 | 3,495 | 228,979 |
| 2010/01/20 | 3,020 | 3,675 | 3,005 | 3,500 | 354,553 |
| 2010/01/19 | 3,720 | 3,720 | 3,720 | 3,720 | 1,223 |
| 2010/01/18 | 4,420 | 4,420 | 4,420 | 4,420 | 489 |
| 2010/01/15 | 5,420 | 5,420 | 5,420 | 5,420 | 232 |
| 2010/01/14 | 6,180 | 6,640 | 6,050 | 6,420 | 80,527 |
| 2010/01/13 | 5,990 | 6,340 | 5,550 | 5,650 | 59,897 |
| 2010/01/12 | 6,500 | 7,290 | 6,150 | 6,150 | 99,609 |
| 2010/01/08 | 7,150 | 8,350 | 6,550 | 6,900 | 196,886 |
| 2010/01/07 | 5,900 | 7,000 | 5,820 | 7,000 | 94,113 |
| 2010/01/06 | 4,940 | 6,030 | 4,765 | 6,000 | 86,393 |
| 2010/01/05 | 5,320 | 5,640 | 4,910 | 5,040 | 76,225 |
| 2010/01/04 | 4,680 | 5,240 | 4,505 | 5,240 | 52,199 |