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 |
|---|---|---|---|---|---|
| 2008/12/24 | 29,504 | 29,504 | 29,504 | 29,504 | 2 |
| 2008/12/22 | 29,800 | 29,800 | 29,800 | 29,800 | 5 |
| 2008/12/19 | 29,800 | 29,800 | 29,800 | 29,800 | 2 |
| 2008/12/17 | 30,648 | 30,648 | 30,648 | 30,648 | 1 |
| 2008/12/16 | 29,192 | 29,192 | 29,192 | 29,192 | 1 |
| 2008/12/15 | 26,800 | 27,800 | 26,800 | 27,800 | 2 |
| 2008/12/10 | 23,024 | 23,024 | 23,024 | 23,024 | 1 |
| 2008/12/09 | 23,008 | 23,008 | 23,008 | 23,008 | 4 |
| 2008/12/08 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2008/12/04 | 23,104 | 23,104 | 23,104 | 23,104 | 1 |
| 2008/12/02 | 23,104 | 23,104 | 23,104 | 23,104 | 1 |
| 2008/11/26 | 23,384 | 23,384 | 23,384 | 23,384 | 1 |
| 2008/11/17 | 29,384 | 29,384 | 29,384 | 29,384 | 2 |
| 2008/11/14 | 27,984 | 27,984 | 27,984 | 27,984 | 2 |
| 2008/11/13 | 26,640 | 26,640 | 26,640 | 26,640 | 3 |
| 2008/11/12 | 25,368 | 25,368 | 25,368 | 25,368 | 4 |
| 2008/11/11 | 24,152 | 24,152 | 24,152 | 24,152 | 1 |
| 2008/11/07 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2008/11/05 | 23,000 | 23,000 | 23,000 | 23,000 | 3 |
| 2008/10/30 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2008/10/29 | 23,792 | 25,288 | 23,000 | 23,000 | 5 |
| 2008/10/22 | 25,888 | 25,888 | 25,888 | 25,888 | 2 |
| 2008/10/21 | 25,888 | 25,888 | 25,888 | 25,888 | 4 |
| 2008/10/17 | 25,288 | 25,288 | 25,288 | 25,288 | 4 |
| 2008/10/16 | 24,992 | 24,992 | 24,992 | 24,992 | 4 |
| 2008/10/15 | 24,992 | 24,992 | 24,992 | 24,992 | 9 |
| 2008/10/09 | 20,504 | 20,504 | 20,504 | 20,504 | 25 |
| 2008/10/08 | 20,504 | 22,000 | 20,504 | 20,504 | 12 |
| 2008/10/07 | 23,504 | 24,000 | 23,504 | 24,000 | 7 |
| 2008/10/06 | 26,504 | 26,504 | 26,504 | 26,504 | 3 |
| 2008/10/03 | 32,048 | 32,048 | 30,504 | 30,504 | 14 |
| 2008/10/02 | 31,104 | 31,104 | 31,104 | 31,104 | 5 |
| 2008/09/30 | 35,104 | 35,104 | 35,104 | 35,104 | 5 |
| 2008/09/29 | 35,104 | 35,104 | 35,104 | 35,104 | 2 |
| 2008/09/26 | 35,304 | 35,304 | 35,304 | 35,304 | 3 |
| 2008/09/18 | 36,104 | 36,704 | 36,104 | 36,704 | 2 |
| 2008/09/17 | 36,704 | 36,704 | 36,704 | 36,704 | 1 |
| 2008/09/16 | 40,304 | 40,304 | 40,304 | 40,304 | 6 |
| 2008/09/10 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2008/09/04 | 39,104 | 39,104 | 39,104 | 39,104 | 1 |
| 2008/09/02 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2008/09/01 | 44,200 | 44,200 | 43,000 | 43,000 | 5 |
| 2008/08/26 | 45,000 | 45,000 | 44,200 | 44,200 | 6 |
| 2008/08/25 | 48,400 | 48,400 | 48,400 | 48,400 | 9 |
| 2008/08/22 | 46,000 | 48,400 | 46,000 | 48,400 | 2 |
| 2008/08/21 | 45,600 | 45,600 | 45,600 | 45,600 | 1 |
| 2008/08/20 | 45,600 | 45,600 | 45,600 | 45,600 | 1 |
| 2008/08/18 | 47,104 | 47,104 | 47,104 | 47,104 | 1 |
| 2008/08/14 | 51,704 | 52,000 | 51,704 | 52,000 | 5 |
| 2008/08/13 | 51,504 | 51,504 | 51,504 | 51,504 | 4 |
| 2008/08/08 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2008/08/04 | 50,504 | 50,504 | 50,104 | 50,104 | 2 |
| 2008/07/31 | 51,400 | 51,400 | 51,200 | 51,200 | 5 |
| 2008/07/25 | 51,304 | 51,304 | 51,304 | 51,304 | 1 |
| 2008/07/22 | 51,304 | 51,304 | 51,304 | 51,304 | 1 |
| 2008/07/18 | 51,200 | 51,200 | 51,200 | 51,200 | 2 |
| 2008/07/16 | 56,200 | 56,200 | 56,200 | 56,200 | 2 |
| 2008/07/14 | 58,104 | 58,104 | 58,000 | 58,000 | 2 |
| 2008/07/11 | 60,800 | 60,800 | 60,800 | 60,800 | 5 |
| 2008/07/07 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2008/07/02 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/07/01 | 56,200 | 63,000 | 56,200 | 63,000 | 3 |
| 2008/06/30 | 61,200 | 61,200 | 61,200 | 61,200 | 2 |
| 2008/06/19 | 56,200 | 56,200 | 56,200 | 56,200 | 1 |
| 2008/06/17 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2008/06/12 | 64,800 | 64,800 | 62,000 | 62,000 | 3 |
| 2008/06/11 | 62,904 | 62,904 | 62,904 | 62,904 | 1 |
| 2008/06/10 | 56,400 | 61,000 | 56,104 | 61,000 | 3 |
| 2008/05/29 | 61,000 | 61,000 | 61,000 | 61,000 | 2 |
| 2008/05/28 | 59,104 | 59,104 | 59,104 | 59,104 | 6 |
| 2008/05/27 | 57,304 | 57,304 | 57,304 | 57,304 | 2 |
| 2008/05/20 | 53,904 | 53,904 | 53,904 | 53,904 | 1 |
| 2008/05/19 | 53,904 | 53,904 | 53,904 | 53,904 | 1 |
| 2008/05/16 | 53,904 | 53,904 | 53,904 | 53,904 | 1 |
| 2008/05/14 | 57,304 | 57,304 | 53,800 | 53,800 | 5 |
| 2008/05/12 | 53,904 | 53,904 | 53,904 | 53,904 | 3 |
| 2008/05/09 | 52,200 | 52,200 | 52,200 | 52,200 | 2 |
| 2008/05/07 | 52,000 | 52,000 | 52,000 | 52,000 | 4 |
| 2008/05/02 | 52,104 | 52,104 | 52,104 | 52,104 | 1 |
| 2008/04/30 | 55,104 | 55,104 | 55,000 | 55,000 | 5 |
| 2008/04/28 | 58,504 | 58,504 | 58,504 | 58,504 | 6 |
| 2008/04/24 | 55,904 | 55,904 | 55,904 | 55,904 | 3 |
| 2008/04/23 | 55,904 | 55,904 | 55,904 | 55,904 | 1 |
| 2008/04/21 | 57,904 | 57,904 | 57,904 | 57,904 | 1 |
| 2008/04/17 | 56,504 | 56,504 | 56,504 | 56,504 | 1 |
| 2008/04/16 | 59,000 | 59,000 | 59,000 | 59,000 | 5 |
| 2008/04/14 | 61,000 | 61,000 | 61,000 | 61,000 | 4 |
| 2008/04/10 | 58,704 | 58,800 | 58,600 | 58,600 | 5 |
| 2008/04/09 | 58,600 | 58,600 | 58,600 | 58,600 | 1 |
| 2008/04/07 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/04/04 | 61,904 | 61,904 | 61,904 | 61,904 | 1 |
| 2008/04/03 | 61,904 | 61,904 | 61,904 | 61,904 | 2 |
| 2008/04/02 | 61,000 | 61,904 | 61,000 | 61,904 | 7 |
| 2008/04/01 | 61,000 | 61,000 | 60,904 | 61,000 | 9 |
| 2008/03/31 | 60,904 | 60,904 | 60,904 | 60,904 | 1 |
| 2008/03/28 | 58,704 | 58,704 | 58,704 | 58,704 | 3 |
| 2008/03/27 | 58,704 | 59,000 | 58,704 | 58,704 | 4 |
| 2008/03/25 | 58,504 | 58,504 | 58,504 | 58,504 | 3 |
| 2008/03/18 | 59,000 | 60,504 | 58,104 | 60,504 | 3 |
| 2008/03/17 | 61,504 | 61,504 | 59,600 | 59,600 | 6 |
| 2008/03/14 | 64,504 | 64,504 | 64,504 | 64,504 | 1 |
| 2008/03/13 | 64,504 | 64,504 | 64,504 | 64,504 | 1 |
| 2008/03/11 | 62,504 | 62,504 | 62,504 | 62,504 | 3 |
| 2008/03/10 | 62,200 | 62,200 | 61,000 | 61,000 | 4 |
| 2008/03/07 | 62,200 | 62,200 | 62,200 | 62,200 | 2 |
| 2008/03/06 | 62,200 | 62,200 | 62,200 | 62,200 | 1 |
| 2008/03/05 | 65,600 | 66,000 | 63,200 | 63,200 | 8 |
| 2008/03/03 | 66,904 | 66,904 | 66,904 | 66,904 | 2 |
| 2008/02/29 | 67,104 | 67,104 | 67,104 | 67,104 | 1 |
| 2008/02/28 | 63,000 | 63,104 | 63,000 | 63,104 | 5 |
| 2008/02/25 | 63,104 | 63,104 | 63,104 | 63,104 | 4 |
| 2008/02/22 | 62,600 | 62,904 | 62,600 | 62,904 | 3 |
| 2008/02/20 | 63,504 | 64,000 | 63,200 | 64,000 | 15 |
| 2008/02/19 | 64,000 | 64,000 | 64,000 | 64,000 | 3 |
| 2008/02/18 | 63,504 | 63,504 | 63,504 | 63,504 | 5 |
| 2008/02/15 | 62,600 | 62,600 | 62,600 | 62,600 | 1 |
| 2008/02/14 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2008/02/13 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2008/02/12 | 65,000 | 65,000 | 65,000 | 65,000 | 4 |
| 2008/02/06 | 63,304 | 63,304 | 63,104 | 63,104 | 2 |
| 2008/02/05 | 68,000 | 68,000 | 68,000 | 68,000 | 3 |
| 2008/02/04 | 62,000 | 63,000 | 62,000 | 63,000 | 2 |
| 2008/01/31 | 64,000 | 64,000 | 64,000 | 64,000 | 3 |
| 2008/01/30 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2008/01/29 | 58,000 | 58,000 | 58,000 | 58,000 | 3 |
| 2008/01/28 | 58,000 | 58,000 | 57,600 | 57,600 | 3 |
| 2008/01/25 | 57,600 | 59,000 | 57,600 | 59,000 | 3 |
| 2008/01/24 | 56,304 | 56,304 | 56,304 | 56,304 | 1 |
| 2008/01/23 | 55,600 | 55,600 | 55,600 | 55,600 | 7 |
| 2008/01/22 | 56,000 | 56,000 | 55,600 | 55,600 | 17 |
| 2008/01/21 | 62,000 | 62,000 | 60,504 | 60,600 | 7 |
| 2008/01/18 | 62,504 | 62,600 | 62,504 | 62,600 | 5 |
| 2008/01/17 | 64,000 | 64,504 | 62,000 | 63,000 | 15 |
| 2008/01/16 | 68,104 | 68,104 | 66,000 | 66,000 | 4 |
| 2008/01/15 | 71,800 | 71,800 | 71,800 | 71,800 | 4 |
| 2008/01/11 | 75,000 | 75,000 | 74,504 | 74,504 | 16 |
| 2008/01/10 | 75,000 | 75,000 | 74,800 | 74,800 | 2 |
| 2008/01/09 | 75,000 | 75,000 | 75,000 | 75,000 | 12 |