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 |
|---|---|---|---|---|---|
| 2011/12/30 | 2,224 | 2,389 | 2,083 | 2,117 | 188,269 |
| 2011/12/29 | 2,350 | 2,558 | 2,170 | 2,235 | 285,321 |
| 2011/12/28 | 2,200 | 2,669 | 2,055 | 2,386 | 523,219 |
| 2011/12/27 | 2,741 | 3,000 | 2,150 | 2,280 | 562,263 |
| 2011/12/26 | 2,280 | 2,541 | 2,162 | 2,541 | 333,430 |
| 2011/12/22 | 1,705 | 2,041 | 1,684 | 2,041 | 324,811 |
| 2011/12/21 | 1,489 | 1,759 | 1,470 | 1,641 | 238,930 |
| 2011/12/20 | 1,435 | 1,490 | 1,415 | 1,459 | 22,786 |
| 2011/12/19 | 1,434 | 1,485 | 1,416 | 1,440 | 29,514 |
| 2011/12/16 | 1,400 | 1,497 | 1,393 | 1,414 | 33,275 |
| 2011/12/15 | 1,470 | 1,470 | 1,405 | 1,421 | 28,251 |
| 2011/12/14 | 1,490 | 1,525 | 1,456 | 1,483 | 29,463 |
| 2011/12/13 | 1,521 | 1,559 | 1,499 | 1,515 | 34,544 |
| 2011/12/12 | 1,598 | 1,617 | 1,561 | 1,581 | 33,501 |
| 2011/12/09 | 1,507 | 1,594 | 1,489 | 1,567 | 42,530 |
| 2011/12/08 | 1,639 | 1,650 | 1,529 | 1,547 | 59,861 |
| 2011/12/07 | 1,571 | 1,664 | 1,570 | 1,620 | 56,373 |
| 2011/12/06 | 1,587 | 1,679 | 1,560 | 1,562 | 75,566 |
| 2011/12/05 | 1,550 | 1,595 | 1,502 | 1,547 | 69,421 |
| 2011/12/02 | 1,586 | 1,660 | 1,525 | 1,568 | 64,335 |
| 2011/12/01 | 1,695 | 1,725 | 1,610 | 1,625 | 74,899 |
| 2011/11/30 | 1,670 | 1,880 | 1,558 | 1,583 | 202,616 |
| 2011/11/29 | 1,485 | 1,700 | 1,452 | 1,700 | 148,596 |
| 2011/11/28 | 1,353 | 1,474 | 1,352 | 1,400 | 51,605 |
| 2011/11/25 | 1,420 | 1,447 | 1,332 | 1,348 | 64,822 |
| 2011/11/24 | 1,476 | 1,490 | 1,385 | 1,390 | 46,836 |
| 2011/11/22 | 1,386 | 1,515 | 1,321 | 1,473 | 72,935 |
| 2011/11/21 | 1,508 | 1,555 | 1,394 | 1,427 | 55,845 |
| 2011/11/18 | 1,555 | 1,570 | 1,389 | 1,491 | 120,759 |
| 2011/11/17 | 1,601 | 1,733 | 1,506 | 1,578 | 174,322 |
| 2011/11/16 | 1,733 | 1,899 | 1,565 | 1,565 | 198,503 |
| 2011/11/15 | 1,510 | 1,895 | 1,500 | 1,755 | 321,645 |
| 2011/11/14 | 1,360 | 1,590 | 1,360 | 1,590 | 256,391 |
| 2011/11/11 | 1,530 | 1,540 | 1,187 | 1,290 | 176,409 |
| 2011/11/10 | 1,310 | 1,520 | 1,292 | 1,480 | 344,985 |
| 2011/11/09 | 1,570 | 1,584 | 1,570 | 1,570 | 121,926 |
| 2011/11/08 | 2,520 | 2,551 | 2,070 | 2,070 | 65,694 |
| 2011/11/07 | 2,777 | 2,777 | 2,513 | 2,570 | 11,574 |
| 2011/11/04 | 2,717 | 2,794 | 2,700 | 2,745 | 4,154 |
| 2011/11/02 | 2,780 | 2,788 | 2,681 | 2,755 | 10,160 |
| 2011/11/01 | 2,910 | 2,939 | 2,831 | 2,873 | 5,954 |
| 2011/10/31 | 2,925 | 2,969 | 2,831 | 2,900 | 5,639 |
| 2011/10/28 | 3,055 | 3,090 | 2,951 | 2,975 | 10,436 |
| 2011/10/27 | 3,055 | 3,095 | 3,010 | 3,015 | 5,679 |
| 2011/10/26 | 3,015 | 3,100 | 3,000 | 3,030 | 5,722 |
| 2011/10/25 | 3,145 | 3,145 | 3,015 | 3,050 | 6,110 |
| 2011/10/24 | 2,998 | 3,135 | 2,980 | 3,105 | 12,514 |
| 2011/10/21 | 2,950 | 3,015 | 2,891 | 2,961 | 10,331 |
| 2011/10/20 | 2,870 | 3,175 | 2,861 | 3,025 | 10,646 |
| 2011/10/19 | 3,065 | 3,125 | 2,880 | 2,925 | 11,612 |
| 2011/10/18 | 3,065 | 3,165 | 2,992 | 3,060 | 16,776 |
| 2011/10/17 | 3,400 | 3,565 | 3,110 | 3,165 | 47,897 |
| 2011/10/14 | 3,480 | 4,100 | 3,430 | 3,805 | 55,497 |
| 2011/10/13 | 3,205 | 3,705 | 3,180 | 3,620 | 20,222 |
| 2011/10/12 | 3,080 | 3,250 | 3,060 | 3,175 | 8,258 |
| 2011/10/11 | 3,060 | 3,240 | 3,035 | 3,230 | 11,620 |
| 2011/10/07 | 2,880 | 3,045 | 2,880 | 2,989 | 11,671 |
| 2011/10/06 | 2,820 | 2,930 | 2,800 | 2,901 | 7,252 |
| 2011/10/05 | 2,972 | 2,990 | 2,750 | 2,800 | 8,242 |
| 2011/10/04 | 2,850 | 2,910 | 2,830 | 2,872 | 7,804 |
| 2011/10/03 | 3,045 | 3,110 | 2,971 | 2,972 | 10,007 |
| 2011/09/30 | 3,275 | 3,330 | 3,145 | 3,185 | 9,917 |
| 2011/09/29 | 3,210 | 3,410 | 3,150 | 3,305 | 9,247 |
| 2011/09/28 | 3,180 | 3,400 | 3,150 | 3,340 | 9,856 |
| 2011/09/27 | 3,370 | 3,370 | 3,040 | 3,310 | 13,840 |
| 2011/09/26 | 3,365 | 3,580 | 2,910 | 3,090 | 42,071 |
| 2011/09/22 | 3,280 | 3,295 | 2,877 | 3,015 | 35,978 |
| 2011/09/21 | 3,520 | 3,685 | 3,330 | 3,360 | 17,556 |
| 2011/09/20 | 3,830 | 3,930 | 3,660 | 3,660 | 12,136 |
| 2011/09/16 | 3,850 | 3,940 | 3,750 | 3,920 | 11,032 |
| 2011/09/15 | 3,860 | 4,000 | 3,780 | 3,805 | 6,489 |
| 2011/09/14 | 4,095 | 4,150 | 3,750 | 3,850 | 12,678 |
| 2011/09/13 | 3,970 | 4,295 | 3,920 | 4,010 | 16,542 |
| 2011/09/12 | 4,130 | 4,170 | 3,960 | 4,010 | 11,118 |
| 2011/09/09 | 4,270 | 4,295 | 4,175 | 4,255 | 9,752 |
| 2011/09/08 | 4,495 | 4,600 | 4,250 | 4,340 | 18,572 |
| 2011/09/07 | 4,400 | 4,500 | 4,350 | 4,495 | 17,722 |
| 2011/09/06 | 4,690 | 4,750 | 4,450 | 4,530 | 12,355 |
| 2011/09/05 | 4,890 | 4,900 | 4,800 | 4,820 | 6,092 |
| 2011/09/02 | 5,000 | 5,050 | 4,910 | 4,935 | 8,499 |
| 2011/09/01 | 5,100 | 5,160 | 5,040 | 5,060 | 9,292 |
| 2011/08/31 | 5,340 | 5,460 | 4,995 | 5,140 | 29,832 |
| 2011/08/30 | 6,010 | 6,500 | 5,000 | 5,240 | 55,996 |
| 2011/08/29 | 5,790 | 6,050 | 5,650 | 6,000 | 8,627 |
| 2011/08/26 | 5,560 | 5,840 | 5,510 | 5,700 | 5,877 |
| 2011/08/25 | 5,200 | 5,640 | 5,160 | 5,600 | 5,651 |
| 2011/08/24 | 5,600 | 5,790 | 5,200 | 5,240 | 7,028 |
| 2011/08/23 | 5,820 | 5,920 | 5,570 | 5,600 | 8,097 |
| 2011/08/22 | 5,400 | 6,140 | 5,400 | 5,840 | 25,188 |
| 2011/08/19 | 5,100 | 5,550 | 5,050 | 5,340 | 8,414 |
| 2011/08/18 | 5,310 | 5,540 | 5,260 | 5,300 | 8,895 |
| 2011/08/17 | 4,940 | 5,500 | 4,825 | 5,290 | 17,256 |
| 2011/08/16 | 4,915 | 5,040 | 4,730 | 4,870 | 5,412 |
| 2011/08/15 | 4,680 | 4,920 | 4,625 | 4,895 | 6,105 |
| 2011/08/12 | 4,720 | 4,890 | 4,615 | 4,620 | 5,266 |
| 2011/08/11 | 4,590 | 4,710 | 4,500 | 4,650 | 6,130 |
| 2011/08/10 | 4,810 | 4,890 | 4,650 | 4,770 | 4,860 |
| 2011/08/09 | 4,400 | 4,700 | 4,125 | 4,645 | 8,733 |
| 2011/08/08 | 4,810 | 4,910 | 4,660 | 4,660 | 5,083 |
| 2011/08/05 | 4,750 | 4,985 | 4,700 | 4,950 | 6,122 |
| 2011/08/04 | 5,130 | 5,140 | 5,020 | 5,060 | 3,090 |
| 2011/08/03 | 5,000 | 5,050 | 4,840 | 4,950 | 5,904 |
| 2011/08/02 | 5,160 | 5,210 | 5,050 | 5,050 | 3,159 |
| 2011/08/01 | 5,000 | 5,250 | 5,000 | 5,150 | 4,218 |
| 2011/07/29 | 5,250 | 5,360 | 5,000 | 5,060 | 6,938 |
| 2011/07/28 | 5,380 | 5,400 | 5,180 | 5,200 | 6,293 |
| 2011/07/27 | 5,410 | 5,490 | 5,380 | 5,380 | 4,449 |
| 2011/07/26 | 5,360 | 5,620 | 5,350 | 5,380 | 7,583 |
| 2011/07/25 | 5,550 | 5,580 | 5,350 | 5,420 | 5,351 |
| 2011/07/22 | 5,430 | 5,650 | 5,300 | 5,560 | 12,813 |
| 2011/07/21 | 5,550 | 5,650 | 5,400 | 5,520 | 12,070 |
| 2011/07/20 | 5,900 | 5,920 | 5,600 | 5,720 | 9,245 |
| 2011/07/19 | 5,930 | 6,030 | 5,760 | 5,800 | 17,079 |
| 2011/07/15 | 6,210 | 6,410 | 6,110 | 6,330 | 12,878 |
| 2011/07/14 | 6,410 | 6,470 | 6,150 | 6,200 | 7,515 |
| 2011/07/13 | 6,190 | 6,420 | 6,100 | 6,400 | 6,066 |
| 2011/07/12 | 6,450 | 6,450 | 6,100 | 6,140 | 9,438 |
| 2011/07/11 | 6,270 | 6,720 | 6,170 | 6,550 | 11,897 |
| 2011/07/08 | 6,090 | 6,530 | 6,050 | 6,270 | 21,074 |
| 2011/07/07 | 6,360 | 6,410 | 5,930 | 6,030 | 16,768 |
| 2011/07/06 | 6,650 | 6,740 | 6,290 | 6,370 | 25,214 |
| 2011/07/05 | 6,400 | 7,310 | 6,300 | 6,850 | 93,909 |
| 2011/07/04 | 6,140 | 6,340 | 6,050 | 6,310 | 10,943 |
| 2011/07/01 | 6,020 | 6,200 | 5,970 | 6,040 | 8,449 |
| 2011/06/30 | 5,860 | 6,000 | 5,720 | 5,920 | 6,918 |
| 2011/06/29 | 5,630 | 5,880 | 5,630 | 5,840 | 3,701 |
| 2011/06/28 | 5,550 | 5,700 | 5,500 | 5,660 | 2,538 |
| 2011/06/27 | 5,550 | 5,680 | 5,480 | 5,480 | 2,473 |
| 2011/06/24 | 5,420 | 5,510 | 5,340 | 5,500 | 1,986 |
| 2011/06/23 | 5,410 | 5,540 | 5,360 | 5,500 | 2,077 |
| 2011/06/22 | 5,270 | 5,500 | 5,250 | 5,400 | 1,696 |
| 2011/06/21 | 5,400 | 5,490 | 5,250 | 5,330 | 951 |
| 2011/06/20 | 5,890 | 5,890 | 5,330 | 5,340 | 6,440 |
| 2011/06/17 | 5,250 | 5,940 | 5,230 | 5,790 | 12,409 |
| 2011/06/16 | 5,180 | 5,360 | 5,150 | 5,280 | 1,803 |
| 2011/06/15 | 5,200 | 5,440 | 5,060 | 5,380 | 4,418 |
| 2011/06/14 | 5,330 | 5,330 | 5,140 | 5,240 | 4,521 |
| 2011/06/13 | 5,490 | 5,580 | 5,380 | 5,380 | 2,038 |
| 2011/06/10 | 5,560 | 5,670 | 5,490 | 5,580 | 2,014 |
| 2011/06/09 | 5,580 | 5,660 | 5,510 | 5,520 | 2,436 |
| 2011/06/08 | 5,760 | 5,760 | 5,590 | 5,680 | 2,931 |
| 2011/06/07 | 5,640 | 5,810 | 5,620 | 5,760 | 2,999 |
| 2011/06/06 | 5,830 | 5,880 | 5,510 | 5,620 | 5,623 |
| 2011/06/03 | 5,820 | 5,980 | 5,810 | 5,840 | 3,296 |
| 2011/06/02 | 5,910 | 5,950 | 5,780 | 5,850 | 4,915 |
| 2011/06/01 | 6,280 | 6,300 | 5,930 | 6,050 | 8,825 |
| 2011/05/31 | 5,950 | 6,170 | 5,860 | 6,160 | 5,340 |
| 2011/05/30 | 5,950 | 6,040 | 5,910 | 5,940 | 2,932 |
| 2011/05/27 | 6,100 | 6,170 | 5,910 | 6,040 | 3,537 |
| 2011/05/26 | 5,710 | 6,250 | 5,620 | 6,050 | 12,097 |
| 2011/05/25 | 5,800 | 5,880 | 5,700 | 5,710 | 3,625 |
| 2011/05/24 | 5,610 | 5,900 | 5,610 | 5,840 | 3,679 |
| 2011/05/23 | 5,860 | 5,970 | 5,800 | 5,800 | 6,297 |
| 2011/05/20 | 5,890 | 6,150 | 5,850 | 6,000 | 3,301 |
| 2011/05/19 | 6,050 | 6,070 | 5,880 | 5,980 | 4,506 |
| 2011/05/18 | 5,990 | 6,200 | 5,900 | 5,950 | 7,380 |
| 2011/05/17 | 5,730 | 6,040 | 5,730 | 5,890 | 5,447 |
| 2011/05/16 | 5,880 | 5,950 | 5,750 | 5,810 | 6,819 |
| 2011/05/13 | 6,100 | 6,100 | 5,870 | 5,940 | 8,103 |
| 2011/05/12 | 6,400 | 6,500 | 6,040 | 6,160 | 17,375 |
| 2011/05/11 | 5,850 | 6,880 | 5,850 | 6,500 | 39,896 |
| 2011/05/10 | 5,890 | 5,950 | 5,820 | 5,880 | 4,009 |
| 2011/05/09 | 6,050 | 6,050 | 5,770 | 5,790 | 7,106 |
| 2011/05/06 | 6,020 | 6,050 | 5,900 | 5,980 | 6,955 |
| 2011/05/02 | 6,080 | 6,260 | 6,030 | 6,110 | 8,902 |
| 2011/04/28 | 6,200 | 6,290 | 6,110 | 6,180 | 3,598 |
| 2011/04/27 | 6,090 | 6,370 | 6,060 | 6,210 | 10,647 |
| 2011/04/26 | 6,270 | 6,280 | 6,000 | 6,030 | 3,973 |
| 2011/04/25 | 6,000 | 6,180 | 5,940 | 6,170 | 7,501 |
| 2011/04/22 | 6,300 | 6,350 | 6,020 | 6,080 | 7,957 |
| 2011/04/21 | 6,360 | 6,440 | 6,280 | 6,350 | 3,815 |
| 2011/04/20 | 6,400 | 6,430 | 6,270 | 6,350 | 5,122 |
| 2011/04/19 | 6,350 | 6,420 | 6,280 | 6,300 | 5,611 |
| 2011/04/18 | 6,320 | 6,600 | 6,320 | 6,520 | 4,176 |
| 2011/04/15 | 6,820 | 6,900 | 6,470 | 6,520 | 10,935 |
| 2011/04/14 | 6,800 | 7,250 | 6,750 | 6,960 | 18,426 |
| 2011/04/13 | 6,930 | 7,290 | 6,930 | 7,280 | 3,887 |
| 2011/04/12 | 7,100 | 7,490 | 6,860 | 7,080 | 10,910 |
| 2011/04/11 | 6,830 | 7,250 | 6,750 | 7,250 | 9,917 |
| 2011/04/08 | 6,380 | 6,820 | 6,260 | 6,750 | 6,215 |
| 2011/04/07 | 6,400 | 6,510 | 6,330 | 6,460 | 3,240 |
| 2011/04/06 | 6,310 | 6,570 | 6,230 | 6,350 | 5,860 |
| 2011/04/05 | 6,540 | 6,540 | 6,240 | 6,470 | 6,587 |
| 2011/04/04 | 6,860 | 6,910 | 6,580 | 6,650 | 5,178 |
| 2011/04/01 | 6,970 | 7,330 | 6,710 | 6,830 | 15,962 |
| 2011/03/31 | 6,360 | 6,850 | 6,340 | 6,830 | 12,483 |
| 2011/03/30 | 6,350 | 6,540 | 6,280 | 6,340 | 7,535 |
| 2011/03/29 | 6,000 | 6,550 | 5,910 | 6,300 | 8,296 |
| 2011/03/28 | 6,360 | 6,460 | 5,890 | 6,100 | 13,212 |
| 2011/03/25 | 6,660 | 6,690 | 6,430 | 6,540 | 8,163 |
| 2011/03/24 | 7,200 | 7,220 | 6,650 | 6,760 | 11,165 |
| 2011/03/23 | 7,000 | 7,260 | 6,910 | 7,080 | 13,983 |
| 2011/03/22 | 7,350 | 7,350 | 6,960 | 7,270 | 22,821 |
| 2011/03/18 | 5,890 | 6,450 | 5,730 | 6,380 | 33,334 |
| 2011/03/17 | 5,510 | 6,030 | 5,450 | 5,590 | 27,807 |
| 2011/03/16 | 5,010 | 6,200 | 5,010 | 6,010 | 52,169 |
| 2011/03/15 | 5,200 | 5,200 | 5,200 | 5,200 | 842 |
| 2011/03/14 | 6,200 | 6,200 | 6,200 | 6,200 | 1,515 |
| 2011/03/11 | 7,890 | 8,200 | 7,650 | 7,700 | 27,596 |
| 2011/03/10 | 9,000 | 9,000 | 8,300 | 8,470 | 16,920 |
| 2011/03/09 | 8,900 | 9,350 | 8,870 | 9,000 | 16,218 |
| 2011/03/08 | 9,240 | 9,280 | 8,880 | 8,910 | 15,591 |
| 2011/03/07 | 9,480 | 9,480 | 9,240 | 9,240 | 8,488 |
| 2011/03/04 | 9,410 | 9,540 | 9,300 | 9,400 | 10,767 |
| 2011/03/03 | 9,380 | 9,600 | 9,230 | 9,350 | 13,420 |
| 2011/03/02 | 9,450 | 9,580 | 9,310 | 9,350 | 15,531 |
| 2011/03/01 | 9,870 | 9,880 | 9,470 | 9,580 | 18,571 |
| 2011/02/28 | 9,460 | 10,080 | 9,360 | 9,880 | 27,751 |
| 2011/02/25 | 9,400 | 9,830 | 9,240 | 9,530 | 25,397 |
| 2011/02/24 | 10,200 | 10,290 | 9,500 | 9,550 | 42,973 |
| 2011/02/23 | 10,820 | 11,420 | 10,300 | 10,300 | 115,371 |
| 2011/02/22 | 10,700 | 10,860 | 10,170 | 10,860 | 116,601 |
| 2011/02/21 | 10,300 | 10,300 | 9,310 | 9,360 | 38,134 |
| 2011/02/18 | 10,150 | 10,300 | 10,020 | 10,120 | 17,991 |
| 2011/02/17 | 10,070 | 10,330 | 9,910 | 10,140 | 30,586 |
| 2011/02/16 | 10,050 | 10,460 | 9,850 | 9,980 | 31,889 |
| 2011/02/15 | 10,000 | 10,130 | 9,900 | 10,010 | 14,161 |
| 2011/02/14 | 10,230 | 10,500 | 10,000 | 10,040 | 27,367 |
| 2011/02/10 | 10,200 | 10,540 | 9,970 | 10,060 | 39,594 |
| 2011/02/09 | 10,770 | 11,340 | 10,300 | 10,320 | 64,198 |
| 2011/02/08 | 10,400 | 10,820 | 10,270 | 10,480 | 45,663 |
| 2011/02/07 | 10,200 | 10,760 | 9,950 | 10,160 | 42,915 |
| 2011/02/04 | 10,250 | 10,450 | 9,920 | 9,970 | 30,201 |
| 2011/02/03 | 9,950 | 10,930 | 9,810 | 10,250 | 54,966 |
| 2011/02/02 | 10,700 | 11,250 | 10,080 | 10,220 | 73,300 |
| 2011/02/01 | 9,370 | 10,830 | 9,150 | 10,830 | 128,452 |
| 2011/01/31 | 9,700 | 10,440 | 9,320 | 9,330 | 50,776 |
| 2011/01/28 | 10,580 | 10,870 | 9,820 | 9,980 | 46,268 |
| 2011/01/27 | 10,650 | 11,400 | 10,370 | 10,700 | 70,392 |
| 2011/01/26 | 11,180 | 11,590 | 10,270 | 10,750 | 99,418 |
| 2011/01/25 | 12,370 | 12,590 | 11,650 | 11,940 | 83,994 |
| 2011/01/24 | 11,500 | 12,750 | 10,730 | 12,300 | 153,416 |
| 2011/01/21 | 11,000 | 11,490 | 9,790 | 11,490 | 151,315 |
| 2011/01/20 | 10,200 | 12,880 | 9,510 | 9,990 | 226,615 |
| 2011/01/19 | 9,660 | 10,110 | 9,400 | 10,110 | 56,946 |
| 2011/01/18 | 8,610 | 8,610 | 8,610 | 8,610 | 1,564 |
| 2011/01/17 | 7,110 | 7,110 | 7,110 | 7,110 | 1,975 |
| 2011/01/14 | 6,200 | 6,350 | 5,950 | 6,110 | 42,471 |
| 2011/01/13 | 5,450 | 6,450 | 5,380 | 6,350 | 93,147 |
| 2011/01/12 | 5,420 | 5,520 | 5,220 | 5,450 | 13,605 |
| 2011/01/11 | 5,430 | 5,580 | 5,230 | 5,340 | 15,117 |
| 2011/01/07 | 5,150 | 5,520 | 4,950 | 5,520 | 22,665 |
| 2011/01/06 | 5,470 | 5,490 | 5,100 | 5,100 | 21,292 |
| 2011/01/05 | 5,230 | 5,640 | 5,220 | 5,440 | 38,638 |
| 2011/01/04 | 4,830 | 5,500 | 4,830 | 5,330 | 55,682 |