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 |
|---|---|---|---|---|---|
| 2013/12/30 | 250 | 303 | 237 | 261 | 6,575,900 |
| 2013/12/27 | 231 | 236 | 222 | 229 | 2,005,400 |
| 2013/12/26 | 192 | 239 | 191 | 239 | 3,871,400 |
| 2013/12/25 | 188 | 190 | 184 | 189 | 739,700 |
| 2013/12/24 | 191 | 195 | 185 | 188 | 627,300 |
| 2013/12/20 | 198 | 198 | 192 | 196 | 305,700 |
| 2013/12/19 | 196 | 200 | 195 | 196 | 282,100 |
| 2013/12/18 | 194 | 197 | 191 | 195 | 310,000 |
| 2013/12/17 | 202 | 203 | 193 | 197 | 294,600 |
| 2013/12/16 | 200 | 204 | 200 | 200 | 305,200 |
| 2013/12/13 | 200 | 202 | 199 | 200 | 137,200 |
| 2013/12/12 | 199 | 203 | 199 | 201 | 270,600 |
| 2013/12/11 | 205 | 206 | 199 | 203 | 296,500 |
| 2013/12/10 | 208 | 209 | 205 | 205 | 225,200 |
| 2013/12/09 | 202 | 210 | 202 | 207 | 301,500 |
| 2013/12/06 | 201 | 205 | 200 | 204 | 234,300 |
| 2013/12/05 | 205 | 206 | 201 | 202 | 212,400 |
| 2013/12/04 | 202 | 205 | 202 | 204 | 168,900 |
| 2013/12/03 | 209 | 209 | 203 | 204 | 250,400 |
| 2013/12/02 | 205 | 211 | 202 | 207 | 290,500 |
| 2013/11/29 | 214 | 215 | 204 | 206 | 373,000 |
| 2013/11/28 | 217 | 218 | 210 | 212 | 261,900 |
| 2013/11/27 | 210 | 230 | 208 | 211 | 678,300 |
| 2013/11/27 | 1 -> 20.00 分割 | ||||
| 2013/11/26 | 4,020 | 4,200 | 3,990 | 4,200 | 29,921 |
| 2013/11/25 | 4,200 | 4,275 | 4,155 | 4,160 | 19,115 |
| 2013/11/22 | 4,250 | 4,340 | 4,100 | 4,170 | 23,213 |
| 2013/11/21 | 4,290 | 4,300 | 4,180 | 4,185 | 16,649 |
| 2013/11/20 | 4,250 | 4,320 | 4,190 | 4,280 | 14,924 |
| 2013/11/19 | 4,350 | 4,395 | 4,175 | 4,220 | 33,072 |
| 2013/11/18 | 4,440 | 4,560 | 4,350 | 4,355 | 35,170 |
| 2013/11/15 | 4,370 | 4,450 | 4,230 | 4,410 | 51,839 |
| 2013/11/14 | 4,015 | 4,405 | 4,010 | 4,230 | 37,957 |
| 2013/11/13 | 4,010 | 4,100 | 3,980 | 3,990 | 11,958 |
| 2013/11/12 | 3,950 | 4,060 | 3,870 | 4,040 | 12,000 |
| 2013/11/11 | 4,115 | 4,125 | 3,895 | 3,950 | 14,071 |
| 2013/11/08 | 4,000 | 4,085 | 4,000 | 4,085 | 11,597 |
| 2013/11/07 | 4,090 | 4,265 | 4,045 | 4,150 | 12,333 |
| 2013/11/06 | 3,955 | 4,095 | 3,955 | 4,040 | 8,074 |
| 2013/11/05 | 3,995 | 4,030 | 3,960 | 4,005 | 5,707 |
| 2013/11/01 | 4,110 | 4,165 | 3,930 | 4,015 | 20,671 |
| 2013/10/31 | 4,200 | 4,250 | 4,110 | 4,120 | 10,775 |
| 2013/10/30 | 4,370 | 4,410 | 4,180 | 4,230 | 16,742 |
| 2013/10/29 | 4,265 | 4,420 | 4,265 | 4,355 | 12,410 |
| 2013/10/28 | 4,400 | 4,400 | 4,260 | 4,310 | 21,486 |
| 2013/10/25 | 4,435 | 4,480 | 4,365 | 4,410 | 10,504 |
| 2013/10/24 | 4,350 | 4,460 | 4,310 | 4,450 | 12,294 |
| 2013/10/23 | 4,510 | 4,590 | 4,385 | 4,390 | 22,372 |
| 2013/10/22 | 4,600 | 4,600 | 4,495 | 4,530 | 16,343 |
| 2013/10/21 | 4,600 | 4,670 | 4,555 | 4,615 | 26,399 |
| 2013/10/18 | 4,280 | 4,550 | 4,270 | 4,500 | 25,875 |
| 2013/10/17 | 4,360 | 4,390 | 4,280 | 4,280 | 12,562 |
| 2013/10/16 | 4,220 | 4,370 | 4,215 | 4,255 | 12,785 |
| 2013/10/15 | 4,395 | 4,440 | 4,275 | 4,330 | 39,130 |
| 2013/10/11 | 4,610 | 4,630 | 4,515 | 4,565 | 22,239 |
| 2013/10/10 | 4,500 | 4,595 | 4,415 | 4,470 | 23,701 |
| 2013/10/09 | 4,230 | 4,460 | 4,230 | 4,395 | 13,765 |
| 2013/10/08 | 4,115 | 4,390 | 4,100 | 4,360 | 16,120 |
| 2013/10/07 | 4,320 | 4,345 | 4,115 | 4,220 | 18,886 |
| 2013/10/04 | 4,330 | 4,350 | 4,225 | 4,315 | 20,575 |
| 2013/10/03 | 4,410 | 4,475 | 4,380 | 4,425 | 9,881 |
| 2013/10/02 | 4,620 | 4,760 | 4,380 | 4,470 | 31,373 |
| 2013/10/01 | 4,750 | 4,755 | 4,585 | 4,590 | 22,358 |
| 2013/09/30 | 4,655 | 4,865 | 4,605 | 4,725 | 30,549 |
| 2013/09/27 | 4,630 | 4,820 | 4,605 | 4,690 | 30,400 |
| 2013/09/26 | 4,420 | 4,665 | 4,365 | 4,625 | 26,115 |
| 2013/09/25 | 4,635 | 4,635 | 4,475 | 4,485 | 18,736 |
| 2013/09/24 | 4,710 | 4,740 | 4,600 | 4,645 | 19,988 |
| 2013/09/20 | 4,820 | 4,900 | 4,755 | 4,770 | 31,394 |
| 2013/09/19 | 4,895 | 4,985 | 4,750 | 4,775 | 44,095 |
| 2013/09/18 | 4,625 | 4,850 | 4,565 | 4,775 | 39,393 |
| 2013/09/17 | 4,680 | 4,685 | 4,520 | 4,570 | 25,905 |
| 2013/09/13 | 4,620 | 4,820 | 4,540 | 4,630 | 38,038 |
| 2013/09/12 | 4,750 | 4,780 | 4,560 | 4,570 | 49,130 |
| 2013/09/11 | 5,220 | 5,240 | 4,820 | 4,835 | 52,988 |
| 2013/09/10 | 5,130 | 5,540 | 4,930 | 5,080 | 148,599 |
| 2013/09/09 | 4,890 | 4,890 | 4,890 | 4,890 | 5,683 |
| 2013/09/06 | 4,345 | 4,365 | 4,100 | 4,190 | 26,337 |
| 2013/09/05 | 4,670 | 4,675 | 4,365 | 4,395 | 29,784 |
| 2013/09/04 | 4,400 | 4,685 | 4,310 | 4,600 | 46,854 |
| 2013/09/03 | 4,645 | 4,960 | 4,300 | 4,510 | 103,747 |
| 2013/09/02 | 3,750 | 4,435 | 3,740 | 4,435 | 59,547 |
| 2013/08/30 | 3,750 | 3,795 | 3,700 | 3,735 | 10,938 |
| 2013/08/29 | 3,775 | 3,875 | 3,720 | 3,740 | 11,381 |
| 2013/08/28 | 3,870 | 3,870 | 3,720 | 3,770 | 22,805 |
| 2013/08/27 | 4,095 | 4,100 | 3,970 | 3,990 | 15,837 |
| 2013/08/26 | 4,100 | 4,225 | 4,070 | 4,075 | 11,570 |
| 2013/08/23 | 4,295 | 4,295 | 4,090 | 4,100 | 16,501 |
| 2013/08/22 | 4,120 | 4,310 | 4,095 | 4,165 | 18,165 |
| 2013/08/21 | 4,350 | 4,465 | 4,140 | 4,185 | 21,359 |
| 2013/08/20 | 4,105 | 4,500 | 4,060 | 4,305 | 31,390 |
| 2013/08/19 | 4,200 | 4,200 | 4,085 | 4,130 | 11,284 |
| 2013/08/16 | 4,015 | 4,200 | 4,015 | 4,165 | 13,703 |
| 2013/08/15 | 4,125 | 4,180 | 4,075 | 4,120 | 12,319 |
| 2013/08/14 | 4,300 | 4,360 | 4,030 | 4,220 | 18,329 |
| 2013/08/13 | 4,015 | 4,250 | 4,000 | 4,230 | 13,674 |
| 2013/08/12 | 4,040 | 4,150 | 3,970 | 4,015 | 20,966 |
| 2013/08/09 | 4,380 | 4,455 | 4,225 | 4,250 | 10,195 |
| 2013/08/08 | 4,380 | 4,600 | 4,310 | 4,340 | 24,903 |
| 2013/08/07 | 4,590 | 4,700 | 4,465 | 4,490 | 27,057 |
| 2013/08/06 | 4,600 | 4,890 | 4,465 | 4,750 | 49,092 |
| 2013/08/05 | 4,345 | 4,660 | 4,200 | 4,400 | 35,306 |
| 2013/08/02 | 4,395 | 4,735 | 4,285 | 4,415 | 65,997 |
| 2013/08/01 | 3,795 | 4,200 | 3,790 | 4,185 | 32,583 |
| 2013/07/31 | 4,110 | 4,110 | 3,840 | 3,865 | 30,522 |
| 2013/07/30 | 3,950 | 4,295 | 3,950 | 4,150 | 36,625 |
| 2013/07/29 | 4,220 | 4,290 | 3,935 | 4,065 | 41,621 |
| 2013/07/26 | 4,400 | 4,565 | 4,335 | 4,400 | 28,864 |
| 2013/07/25 | 4,700 | 4,720 | 4,515 | 4,535 | 27,841 |
| 2013/07/24 | 4,625 | 4,780 | 4,515 | 4,675 | 39,022 |
| 2013/07/23 | 4,700 | 4,830 | 4,500 | 4,580 | 57,427 |
| 2013/07/22 | 5,110 | 5,180 | 4,700 | 4,895 | 49,057 |
| 2013/07/19 | 5,330 | 5,440 | 4,815 | 5,050 | 70,714 |
| 2013/07/18 | 5,080 | 5,360 | 5,070 | 5,130 | 40,107 |
| 2013/07/17 | 5,510 | 5,590 | 4,980 | 5,180 | 82,532 |
| 2013/07/16 | 6,500 | 6,600 | 5,760 | 5,760 | 90,965 |
| 2013/07/12 | 5,510 | 5,930 | 5,420 | 5,710 | 45,120 |
| 2013/07/11 | 5,200 | 6,000 | 5,160 | 5,680 | 79,762 |
| 2013/07/10 | 5,990 | 6,030 | 5,400 | 5,450 | 68,912 |
| 2013/07/09 | 5,950 | 6,250 | 5,510 | 6,050 | 103,300 |
| 2013/07/08 | 6,050 | 6,050 | 5,760 | 6,050 | 121,472 |
| 2013/07/05 | 5,010 | 5,250 | 4,810 | 5,050 | 92,529 |
| 2013/07/04 | 4,410 | 5,180 | 4,270 | 5,090 | 134,087 |
| 2013/07/03 | 4,310 | 4,495 | 4,225 | 4,475 | 38,218 |
| 2013/07/02 | 4,300 | 4,550 | 4,205 | 4,330 | 50,480 |
| 2013/07/01 | 4,100 | 4,195 | 3,905 | 4,150 | 50,275 |
| 2013/06/28 | 3,605 | 4,100 | 3,605 | 3,980 | 64,289 |
| 2013/06/27 | 3,285 | 3,765 | 3,000 | 3,515 | 67,493 |
| 2013/06/26 | 3,965 | 4,050 | 3,320 | 3,330 | 68,109 |
| 2013/06/25 | 4,055 | 4,120 | 3,885 | 3,905 | 41,399 |
| 2013/06/24 | 4,220 | 4,420 | 4,165 | 4,260 | 49,178 |
| 2013/06/21 | 3,920 | 4,190 | 3,900 | 4,105 | 36,527 |
| 2013/06/20 | 4,060 | 4,340 | 4,050 | 4,200 | 38,746 |
| 2013/06/19 | 4,760 | 4,900 | 4,050 | 4,210 | 95,920 |
| 2013/06/18 | 3,710 | 4,480 | 3,710 | 4,480 | 111,578 |
| 2013/06/17 | 3,925 | 3,945 | 3,705 | 3,780 | 31,062 |
| 2013/06/14 | 3,910 | 4,180 | 3,880 | 3,960 | 38,008 |
| 2013/06/13 | 3,950 | 4,020 | 3,805 | 3,810 | 23,584 |
| 2013/06/12 | 3,680 | 4,120 | 3,675 | 4,075 | 42,478 |
| 2013/06/11 | 4,100 | 4,190 | 3,850 | 3,940 | 44,113 |
| 2013/06/10 | 4,300 | 4,365 | 4,000 | 4,205 | 57,419 |
| 2013/06/07 | 3,600 | 4,095 | 3,330 | 3,980 | 80,008 |
| 2013/06/06 | 4,250 | 4,380 | 3,810 | 3,810 | 74,752 |
| 2013/06/05 | 4,870 | 5,050 | 4,410 | 4,510 | 68,108 |
| 2013/06/04 | 4,500 | 4,800 | 4,280 | 4,800 | 68,224 |
| 2013/06/03 | 4,880 | 5,070 | 4,580 | 4,610 | 50,073 |
| 2013/05/31 | 4,975 | 5,360 | 4,880 | 4,925 | 67,398 |
| 2013/05/30 | 4,955 | 5,040 | 4,850 | 4,870 | 44,013 |
| 2013/05/29 | 5,030 | 5,480 | 4,865 | 5,210 | 90,911 |
| 2013/05/28 | 4,850 | 5,250 | 4,750 | 5,020 | 47,479 |
| 2013/05/27 | 4,780 | 5,200 | 4,650 | 4,950 | 47,193 |
| 2013/05/24 | 5,320 | 5,420 | 4,720 | 5,180 | 70,809 |
| 2013/05/23 | 5,580 | 5,620 | 4,635 | 4,895 | 96,161 |
| 2013/05/22 | 5,550 | 6,080 | 5,310 | 5,600 | 70,189 |
| 2013/05/21 | 6,050 | 6,090 | 5,580 | 5,670 | 68,102 |
| 2013/05/20 | 6,500 | 6,600 | 6,140 | 6,280 | 66,433 |
| 2013/05/17 | 5,980 | 6,780 | 5,780 | 6,380 | 119,873 |
| 2013/05/16 | 5,810 | 6,400 | 5,140 | 5,880 | 99,965 |
| 2013/05/15 | 6,190 | 6,260 | 5,290 | 5,590 | 103,521 |
| 2013/05/14 | 6,380 | 6,600 | 6,230 | 6,290 | 61,026 |
| 2013/05/13 | 6,940 | 7,040 | 6,410 | 6,480 | 101,093 |
| 2013/05/10 | 7,210 | 7,550 | 6,810 | 6,970 | 121,749 |
| 2013/05/09 | 6,260 | 7,300 | 6,180 | 7,300 | 284,033 |
| 2013/05/08 | 6,750 | 6,770 | 6,100 | 6,300 | 100,427 |
| 2013/05/07 | 7,010 | 7,060 | 6,650 | 6,760 | 82,320 |
| 2013/05/02 | 6,550 | 6,760 | 6,370 | 6,640 | 66,946 |
| 2013/05/01 | 6,320 | 7,200 | 6,300 | 6,370 | 150,028 |
| 2013/04/30 | 6,140 | 6,530 | 5,900 | 6,300 | 80,153 |
| 2013/04/26 | 6,590 | 6,700 | 6,300 | 6,330 | 51,087 |
| 2013/04/25 | 6,630 | 6,890 | 6,100 | 6,590 | 108,203 |
| 2013/04/24 | 7,000 | 7,230 | 6,510 | 6,730 | 97,107 |
| 2013/04/23 | 7,320 | 7,600 | 6,660 | 6,840 | 177,262 |
| 2013/04/22 | 6,670 | 7,070 | 6,410 | 7,070 | 107,371 |
| 2013/04/19 | 6,290 | 6,400 | 5,830 | 6,070 | 123,519 |
| 2013/04/18 | 6,800 | 6,890 | 5,990 | 5,990 | 183,222 |
| 2013/04/17 | 7,400 | 7,550 | 6,920 | 6,990 | 114,368 |
| 2013/04/16 | 7,000 | 7,700 | 6,800 | 7,150 | 156,373 |
| 2013/04/15 | 7,230 | 8,400 | 6,910 | 7,390 | 266,747 |
| 2013/04/12 | 6,780 | 7,980 | 6,660 | 7,980 | 234,480 |
| 2013/04/11 | 7,900 | 8,100 | 6,320 | 6,980 | 246,917 |
| 2013/04/10 | 7,330 | 9,000 | 6,330 | 7,210 | 417,038 |
| 2013/04/09 | 10,600 | 10,600 | 7,600 | 7,680 | 335,010 |
| 2013/04/08 | 8,950 | 9,100 | 8,700 | 9,100 | 68,207 |
| 2013/04/05 | 7,600 | 7,600 | 7,600 | 7,600 | 7,102 |
| 2013/04/04 | 5,700 | 6,600 | 5,680 | 6,600 | 326,203 |
| 2013/04/03 | 5,600 | 5,600 | 5,600 | 5,600 | 4,572 |
| 2013/04/02 | 3,780 | 4,900 | 3,700 | 4,900 | 225,633 |
| 2013/04/01 | 4,335 | 4,615 | 3,915 | 4,200 | 199,677 |
| 2013/03/29 | 3,625 | 3,915 | 3,215 | 3,915 | 391,371 |
| 2013/03/28 | 2,952 | 3,215 | 2,855 | 3,215 | 212,600 |
| 2013/03/27 | 2,349 | 2,715 | 2,280 | 2,715 | 309,526 |
| 2013/03/26 | 1,949 | 2,240 | 1,890 | 2,215 | 133,203 |
| 2013/03/25 | 1,860 | 1,948 | 1,845 | 1,932 | 42,443 |
| 2013/03/22 | 1,881 | 1,900 | 1,791 | 1,851 | 51,443 |
| 2013/03/21 | 1,870 | 1,976 | 1,850 | 1,917 | 73,531 |
| 2013/03/19 | 1,819 | 1,856 | 1,755 | 1,830 | 35,252 |
| 2013/03/18 | 1,754 | 1,883 | 1,754 | 1,826 | 45,018 |
| 2013/03/15 | 1,846 | 1,868 | 1,758 | 1,791 | 48,315 |
| 2013/03/14 | 1,680 | 1,818 | 1,670 | 1,805 | 64,541 |
| 2013/03/13 | 1,651 | 1,679 | 1,650 | 1,666 | 10,922 |
| 2013/03/12 | 1,708 | 1,716 | 1,650 | 1,655 | 26,522 |
| 2013/03/11 | 1,700 | 1,710 | 1,630 | 1,673 | 33,305 |
| 2013/03/08 | 1,668 | 1,710 | 1,645 | 1,662 | 18,870 |
| 2013/03/07 | 1,730 | 1,748 | 1,648 | 1,665 | 33,186 |
| 2013/03/06 | 1,740 | 1,760 | 1,713 | 1,716 | 29,582 |
| 2013/03/05 | 1,758 | 1,827 | 1,697 | 1,710 | 58,971 |
| 2013/03/04 | 1,670 | 1,739 | 1,661 | 1,739 | 67,300 |
| 2013/03/01 | 1,600 | 1,657 | 1,590 | 1,633 | 24,494 |
| 2013/02/28 | 1,680 | 1,717 | 1,630 | 1,640 | 47,377 |
| 2013/02/27 | 1,680 | 1,698 | 1,601 | 1,640 | 35,513 |
| 2013/02/26 | 1,580 | 1,677 | 1,578 | 1,638 | 33,754 |
| 2013/02/25 | 1,551 | 1,644 | 1,546 | 1,618 | 42,364 |
| 2013/02/22 | 1,567 | 1,573 | 1,528 | 1,557 | 18,110 |
| 2013/02/21 | 1,569 | 1,600 | 1,550 | 1,567 | 22,101 |
| 2013/02/20 | 1,534 | 1,607 | 1,534 | 1,569 | 24,813 |
| 2013/02/19 | 1,510 | 1,567 | 1,503 | 1,530 | 23,935 |
| 2013/02/18 | 1,490 | 1,555 | 1,490 | 1,530 | 36,005 |
| 2013/02/15 | 1,502 | 1,515 | 1,390 | 1,426 | 61,003 |
| 2013/02/14 | 1,580 | 1,598 | 1,520 | 1,542 | 26,827 |
| 2013/02/13 | 1,610 | 1,615 | 1,514 | 1,540 | 47,163 |
| 2013/02/12 | 1,721 | 1,739 | 1,626 | 1,635 | 40,101 |
| 2013/02/08 | 1,763 | 1,780 | 1,710 | 1,730 | 32,102 |
| 2013/02/07 | 1,780 | 1,789 | 1,751 | 1,770 | 23,980 |
| 2013/02/06 | 1,820 | 1,827 | 1,788 | 1,795 | 35,980 |
| 2013/02/05 | 1,840 | 1,854 | 1,763 | 1,767 | 49,724 |
| 2013/02/04 | 1,878 | 1,894 | 1,856 | 1,861 | 30,857 |
| 2013/02/01 | 1,925 | 1,928 | 1,854 | 1,854 | 31,137 |
| 2013/01/31 | 1,987 | 1,987 | 1,871 | 1,900 | 51,415 |
| 2013/01/30 | 1,810 | 1,988 | 1,810 | 1,956 | 104,364 |
| 2013/01/29 | 1,910 | 1,965 | 1,825 | 1,825 | 59,473 |
| 2013/01/28 | 1,825 | 1,971 | 1,825 | 1,900 | 84,668 |
| 2013/01/25 | 1,830 | 1,840 | 1,790 | 1,821 | 43,239 |
| 2013/01/24 | 1,766 | 1,832 | 1,760 | 1,814 | 38,810 |
| 2013/01/23 | 1,800 | 1,844 | 1,760 | 1,774 | 71,608 |
| 2013/01/22 | 1,880 | 2,026 | 1,855 | 1,870 | 102,151 |
| 2013/01/21 | 1,852 | 1,910 | 1,809 | 1,860 | 40,872 |
| 2013/01/18 | 1,917 | 1,924 | 1,841 | 1,880 | 47,842 |
| 2013/01/17 | 1,963 | 2,013 | 1,761 | 1,859 | 82,131 |
| 2013/01/16 | 2,071 | 2,159 | 1,961 | 1,978 | 85,391 |
| 2013/01/15 | 2,057 | 2,260 | 2,032 | 2,166 | 139,202 |
| 2013/01/11 | 2,032 | 2,050 | 1,950 | 1,990 | 73,501 |
| 2013/01/10 | 2,061 | 2,085 | 1,986 | 2,055 | 66,871 |
| 2013/01/09 | 1,950 | 2,144 | 1,941 | 2,041 | 87,123 |
| 2013/01/08 | 1,951 | 2,129 | 1,921 | 2,090 | 123,070 |
| 2013/01/07 | 2,200 | 2,320 | 1,984 | 2,000 | 175,172 |
| 2013/01/04 | 1,850 | 2,165 | 1,810 | 2,165 | 223,596 |