日創プロニティ(3440)の株価時系列情報
日創プロニティ(3440)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 78,000 | 78,000 | 77,000 | 77,000 | 6 |
| 2007/12/27 | 80,000 | 80,000 | 78,104 | 79,904 | 5 |
| 2007/12/26 | 77,000 | 78,104 | 76,504 | 78,104 | 5 |
| 2007/12/25 | 82,904 | 82,904 | 78,000 | 78,000 | 21 |
| 2007/12/21 | 86,000 | 86,000 | 82,000 | 82,200 | 10 |
| 2007/12/20 | 88,104 | 89,504 | 86,000 | 86,000 | 12 |
| 2007/12/19 | 90,104 | 90,104 | 89,504 | 89,504 | 5 |
| 2007/12/18 | 90,000 | 90,000 | 90,000 | 90,000 | 22 |
| 2007/12/17 | 94,000 | 94,000 | 91,000 | 91,000 | 16 |
| 2007/12/14 | 94,104 | 94,104 | 94,000 | 94,000 | 7 |
| 2007/12/13 | 95,000 | 95,000 | 95,000 | 95,000 | 2 |
| 2007/12/12 | 94,200 | 95,000 | 94,200 | 95,000 | 4 |
| 2007/12/11 | 97,000 | 97,000 | 95,104 | 95,104 | 12 |
| 2007/12/10 | 95,000 | 95,000 | 95,000 | 95,000 | 7 |
| 2007/12/07 | 96,000 | 100,000 | 94,104 | 94,104 | 11 |
| 2007/12/06 | 93,504 | 97,000 | 93,504 | 97,000 | 6 |
| 2007/12/05 | 93,504 | 93,504 | 93,504 | 93,504 | 1 |
| 2007/12/04 | 94,504 | 94,504 | 93,704 | 94,000 | 3 |
| 2007/12/03 | 97,000 | 97,000 | 94,504 | 94,504 | 4 |
| 2007/11/30 | 96,200 | 97,000 | 96,200 | 97,000 | 4 |
| 2007/11/28 | 96,000 | 96,000 | 96,000 | 96,000 | 2 |
| 2007/11/26 | 96,000 | 96,000 | 96,000 | 96,000 | 2 |
| 2007/11/22 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2007/11/21 | 93,104 | 95,000 | 93,104 | 95,000 | 4 |
| 2007/11/19 | 95,504 | 95,504 | 95,000 | 95,000 | 3 |
| 2007/11/16 | 95,200 | 95,200 | 95,104 | 95,104 | 3 |
| 2007/11/15 | 95,304 | 95,304 | 95,200 | 95,200 | 3 |
| 2007/11/13 | 93,000 | 93,000 | 93,000 | 93,000 | 6 |
| 2007/11/12 | 102,000 | 102,000 | 96,000 | 96,000 | 15 |
| 2007/11/09 | 96,000 | 100,000 | 96,000 | 100,000 | 10 |
| 2007/11/08 | 98,104 | 98,104 | 97,000 | 97,000 | 7 |
| 2007/11/07 | 99,904 | 99,904 | 99,904 | 99,904 | 3 |
| 2007/11/06 | 99,904 | 99,904 | 99,904 | 99,904 | 1 |
| 2007/11/05 | 100,000 | 100,000 | 99,904 | 99,904 | 4 |
| 2007/11/02 | 99,104 | 100,000 | 99,000 | 100,000 | 9 |
| 2007/11/01 | 101,000 | 101,000 | 100,000 | 100,000 | 13 |
| 2007/10/31 | 101,000 | 101,000 | 101,000 | 101,000 | 8 |
| 2007/10/30 | 102,000 | 102,000 | 101,000 | 101,000 | 5 |
| 2007/10/29 | 102,000 | 104,000 | 101,000 | 104,000 | 8 |
| 2007/10/26 | 102,000 | 104,000 | 100,000 | 102,000 | 11 |
| 2007/10/25 | 104,000 | 104,000 | 104,000 | 104,000 | 10 |
| 2007/10/23 | 105,000 | 105,000 | 104,000 | 105,000 | 4 |
| 2007/10/22 | 114,000 | 114,000 | 107,000 | 107,000 | 13 |
| 2007/10/19 | 118,000 | 119,000 | 114,000 | 116,000 | 23 |
| 2007/10/18 | 121,000 | 121,000 | 120,000 | 120,000 | 5 |
| 2007/10/17 | 122,000 | 122,000 | 122,000 | 122,000 | 7 |
| 2007/10/16 | 120,000 | 120,000 | 118,000 | 118,000 | 13 |
| 2007/10/15 | 123,000 | 126,000 | 123,000 | 125,000 | 17 |
| 2007/10/12 | 114,000 | 119,000 | 114,000 | 119,000 | 3 |
| 2007/10/11 | 124,000 | 124,000 | 120,000 | 120,000 | 8 |
| 2007/10/10 | 122,000 | 123,000 | 122,000 | 122,000 | 16 |
| 2007/10/09 | 113,000 | 120,000 | 113,000 | 120,000 | 13 |
| 2007/10/05 | 110,000 | 113,000 | 110,000 | 113,000 | 4 |
| 2007/10/04 | 115,000 | 115,000 | 114,000 | 114,000 | 4 |
| 2007/10/03 | 119,000 | 119,000 | 115,000 | 115,000 | 6 |
| 2007/10/02 | 120,000 | 123,000 | 120,000 | 123,000 | 3 |
| 2007/10/01 | 118,000 | 120,000 | 118,000 | 120,000 | 2 |
| 2007/09/28 | 110,000 | 113,000 | 110,000 | 112,000 | 11 |
| 2007/09/27 | 106,000 | 106,000 | 106,000 | 106,000 | 3 |
| 2007/09/26 | 100,000 | 102,000 | 100,000 | 102,000 | 2 |
| 2007/09/25 | 101,000 | 101,000 | 101,000 | 101,000 | 1 |
| 2007/09/21 | 96,904 | 102,000 | 96,104 | 102,000 | 11 |
| 2007/09/20 | 98,000 | 98,000 | 96,904 | 96,904 | 5 |
| 2007/09/19 | 99,000 | 99,000 | 98,000 | 98,000 | 3 |
| 2007/09/18 | 99,904 | 99,904 | 97,000 | 97,000 | 11 |
| 2007/09/14 | 106,000 | 106,000 | 102,000 | 104,000 | 10 |
| 2007/09/13 | 112,000 | 112,000 | 106,000 | 108,000 | 9 |
| 2007/09/12 | 111,000 | 113,000 | 111,000 | 112,000 | 7 |
| 2007/09/11 | 109,000 | 109,000 | 109,000 | 109,000 | 1 |
| 2007/09/10 | 112,000 | 112,000 | 105,000 | 105,000 | 15 |
| 2007/09/07 | 119,000 | 119,000 | 113,000 | 117,000 | 12 |
| 2007/09/06 | 119,000 | 121,000 | 118,000 | 119,000 | 10 |
| 2007/09/05 | 120,000 | 122,000 | 118,000 | 118,000 | 9 |
| 2007/09/04 | 124,000 | 124,000 | 119,000 | 120,000 | 23 |
| 2007/09/03 | 125,000 | 125,000 | 124,000 | 124,000 | 8 |
| 2007/08/31 | 123,000 | 128,000 | 120,000 | 128,000 | 19 |
| 2007/08/30 | 122,000 | 122,000 | 121,000 | 121,000 | 8 |
| 2007/08/29 | 120,000 | 122,000 | 120,000 | 121,000 | 18 |
| 2007/08/28 | 126,000 | 126,000 | 124,000 | 124,000 | 6 |
| 2007/08/27 | 122,000 | 125,000 | 120,000 | 125,000 | 19 |
| 2007/08/24 | 117,000 | 121,000 | 117,000 | 120,000 | 12 |
| 2007/08/23 | 118,000 | 119,000 | 114,000 | 119,000 | 4 |
| 2007/08/22 | 120,000 | 120,000 | 119,000 | 120,000 | 5 |
| 2007/08/21 | 120,000 | 120,000 | 111,000 | 113,000 | 27 |
| 2007/08/20 | 124,000 | 124,000 | 122,000 | 122,000 | 12 |
| 2007/08/17 | 123,000 | 125,000 | 120,000 | 122,000 | 37 |
| 2007/08/16 | 129,000 | 130,000 | 122,000 | 127,000 | 47 |
| 2007/08/15 | 137,000 | 138,000 | 132,000 | 136,000 | 27 |
| 2007/08/14 | 139,000 | 148,000 | 137,000 | 148,000 | 42 |
| 2007/08/13 | 131,000 | 143,000 | 131,000 | 135,000 | 73 |
| 2007/08/10 | 132,000 | 135,000 | 129,000 | 129,000 | 191 |
| 2007/08/09 | 189,000 | 193,000 | 159,000 | 159,000 | 1,093 |