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 |
|---|---|---|---|---|---|
| 2011/12/30 | 50,800 | 50,800 | 50,104 | 50,104 | 4 |
| 2011/12/29 | 51,200 | 51,200 | 51,200 | 51,200 | 1 |
| 2011/12/22 | 49,304 | 56,104 | 49,304 | 56,104 | 9 |
| 2011/12/21 | 49,800 | 49,800 | 49,104 | 49,104 | 3 |
| 2011/12/20 | 54,704 | 54,704 | 50,000 | 50,000 | 15 |
| 2011/12/16 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2011/12/15 | 56,200 | 60,504 | 56,200 | 60,000 | 10 |
| 2011/12/14 | 58,904 | 58,904 | 54,200 | 55,200 | 5 |
| 2011/12/13 | 56,000 | 60,000 | 56,000 | 60,000 | 5 |
| 2011/12/12 | 65,504 | 65,504 | 62,000 | 62,000 | 9 |
| 2011/12/09 | 53,400 | 62,504 | 53,400 | 62,504 | 24 |
| 2011/12/08 | 49,704 | 55,304 | 49,704 | 52,504 | 17 |
| 2011/12/07 | 48,304 | 48,304 | 48,304 | 48,304 | 3 |
| 2011/12/06 | 49,000 | 50,000 | 49,000 | 50,000 | 3 |
| 2011/12/05 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2011/12/02 | 49,952 | 50,600 | 49,952 | 50,600 | 4 |
| 2011/12/01 | 45,648 | 48,848 | 45,648 | 48,848 | 14 |
| 2011/11/30 | 41,848 | 41,848 | 41,848 | 41,848 | 5 |
| 2011/11/29 | 0 | 0 | 0 | 43,600 | 0 |
| 2011/11/28 | 43,600 | 43,600 | 43,600 | 43,600 | 2 |
| 2011/11/25 | 0 | 0 | 0 | 41,800 | 0 |
| 2011/11/24 | 42,200 | 42,200 | 41,800 | 41,800 | 4 |
| 2011/11/22 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2011/11/21 | 0 | 0 | 0 | 46,800 | 0 |
| 2011/11/18 | 46,000 | 46,800 | 46,000 | 46,800 | 4 |
| 2011/11/17 | 45,000 | 45,000 | 45,000 | 45,000 | 5 |
| 2011/11/16 | 46,000 | 46,000 | 46,000 | 46,000 | 10 |
| 2011/11/15 | 0 | 0 | 0 | 50,500 | 0 |
| 2011/11/14 | 50,504 | 50,504 | 50,504 | 50,504 | 1 |
| 2011/11/11 | 52,504 | 52,504 | 52,504 | 52,504 | 2 |
| 2011/11/10 | 50,000 | 50,000 | 49,600 | 50,000 | 6 |
| 2011/11/09 | 51,000 | 51,000 | 50,000 | 50,000 | 4 |
| 2011/11/08 | 58,800 | 58,800 | 56,000 | 56,000 | 5 |
| 2011/11/07 | 59,704 | 59,704 | 59,704 | 59,704 | 1 |
| 2011/11/04 | 58,000 | 60,000 | 57,000 | 60,000 | 3 |
| 2011/11/02 | 0 | 0 | 0 | 62,000 | 0 |
| 2011/11/01 | 0 | 0 | 0 | 62,000 | 0 |
| 2011/10/31 | 0 | 0 | 0 | 62,000 | 0 |
| 2011/10/28 | 0 | 0 | 0 | 62,000 | 0 |
| 2011/10/27 | 0 | 0 | 0 | 62,000 | 0 |
| 2011/10/26 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2011/10/25 | 0 | 0 | 0 | 64,700 | 0 |
| 2011/10/24 | 0 | 0 | 0 | 64,700 | 0 |
| 2011/10/21 | 0 | 0 | 0 | 64,700 | 0 |
| 2011/10/20 | 0 | 0 | 0 | 64,700 | 0 |
| 2011/10/19 | 64,704 | 64,704 | 64,704 | 64,704 | 1 |
| 2011/10/18 | 0 | 0 | 0 | 64,500 | 0 |
| 2011/10/17 | 65,504 | 65,504 | 64,504 | 64,504 | 15 |
| 2011/10/14 | 68,600 | 68,600 | 68,000 | 68,000 | 3 |
| 2011/10/13 | 66,504 | 68,504 | 66,504 | 68,504 | 4 |
| 2011/10/12 | 66,600 | 66,600 | 66,104 | 66,104 | 3 |
| 2011/10/11 | 68,600 | 68,600 | 68,600 | 68,600 | 3 |
| 2011/10/07 | 70,000 | 72,504 | 68,504 | 68,504 | 14 |
| 2011/10/06 | 0 | 0 | 0 | 69,600 | 0 |
| 2011/10/05 | 0 | 0 | 0 | 69,600 | 0 |
| 2011/10/04 | 0 | 0 | 0 | 69,600 | 0 |
| 2011/10/03 | 69,600 | 69,600 | 69,600 | 69,600 | 1 |
| 2011/09/30 | 0 | 0 | 0 | 69,500 | 0 |
| 2011/09/29 | 68,504 | 69,504 | 68,504 | 69,504 | 4 |
| 2011/09/28 | 66,104 | 66,504 | 66,000 | 66,504 | 15 |
| 2011/09/27 | 66,200 | 66,200 | 65,200 | 65,200 | 7 |
| 2011/09/26 | 0 | 0 | 0 | 68,200 | 0 |
| 2011/09/22 | 66,104 | 68,200 | 66,104 | 68,200 | 4 |
| 2011/09/21 | 0 | 0 | 0 | 69,000 | 0 |
| 2011/09/20 | 67,504 | 69,000 | 67,504 | 69,000 | 3 |
| 2011/09/16 | 0 | 0 | 0 | 67,500 | 0 |
| 2011/09/15 | 0 | 0 | 0 | 67,500 | 0 |
| 2011/09/14 | 66,000 | 67,504 | 66,000 | 67,504 | 5 |
| 2011/09/13 | 66,200 | 66,200 | 65,000 | 65,000 | 6 |
| 2011/09/12 | 69,000 | 70,000 | 67,200 | 68,104 | 8 |
| 2011/09/09 | 70,504 | 70,504 | 70,504 | 70,504 | 12 |
| 2011/09/08 | 0 | 0 | 0 | 70,000 | 0 |
| 2011/09/07 | 70,504 | 70,504 | 70,000 | 70,000 | 3 |
| 2011/09/06 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2011/09/05 | 73,000 | 73,000 | 73,000 | 73,000 | 1 |
| 2011/09/02 | 0 | 0 | 0 | 73,000 | 0 |
| 2011/09/01 | 72,000 | 73,000 | 71,000 | 73,000 | 4 |
| 2011/08/31 | 73,000 | 73,000 | 73,000 | 73,000 | 2 |
| 2011/08/30 | 74,504 | 75,504 | 73,000 | 73,000 | 3 |
| 2011/08/29 | 74,400 | 74,400 | 74,400 | 74,400 | 2 |
| 2011/08/26 | 72,000 | 73,504 | 72,000 | 73,504 | 2 |
| 2011/08/25 | 70,000 | 70,104 | 70,000 | 70,000 | 5 |
| 2011/08/24 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2011/08/23 | 70,000 | 70,000 | 67,504 | 67,504 | 10 |
| 2011/08/22 | 75,104 | 75,104 | 70,104 | 71,000 | 10 |
| 2011/08/19 | 76,104 | 79,104 | 75,104 | 75,104 | 14 |
| 2011/08/18 | 0 | 0 | 0 | 79,900 | 0 |
| 2011/08/17 | 78,000 | 79,904 | 77,800 | 79,904 | 7 |
| 2011/08/16 | 80,000 | 80,000 | 78,000 | 78,000 | 8 |
| 2011/08/15 | 80,000 | 80,000 | 78,600 | 80,000 | 4 |
| 2011/08/12 | 81,000 | 81,000 | 78,600 | 78,600 | 8 |
| 2011/08/11 | 87,000 | 87,000 | 80,000 | 80,000 | 19 |
| 2011/08/10 | 82,504 | 87,000 | 82,504 | 87,000 | 35 |
| 2011/08/09 | 73,000 | 73,000 | 70,000 | 71,000 | 16 |
| 2011/08/08 | 77,104 | 77,104 | 75,504 | 75,504 | 8 |
| 2011/08/05 | 85,104 | 85,104 | 79,000 | 79,000 | 14 |
| 2011/08/04 | 85,304 | 85,304 | 85,304 | 85,304 | 1 |
| 2011/08/03 | 88,904 | 88,904 | 85,104 | 85,104 | 3 |
| 2011/08/02 | 89,504 | 89,504 | 89,504 | 89,504 | 1 |
| 2011/08/01 | 85,000 | 86,504 | 85,000 | 86,504 | 5 |
| 2011/07/29 | 86,104 | 86,104 | 85,104 | 85,504 | 7 |
| 2011/07/28 | 87,104 | 89,704 | 85,200 | 88,904 | 12 |
| 2011/07/27 | 90,504 | 92,000 | 87,504 | 87,504 | 4 |
| 2011/07/26 | 88,000 | 88,800 | 87,000 | 88,800 | 12 |
| 2011/07/25 | 88,800 | 88,800 | 88,704 | 88,704 | 3 |
| 2011/07/22 | 87,600 | 88,000 | 87,000 | 87,000 | 11 |
| 2011/07/21 | 90,600 | 90,600 | 87,600 | 87,600 | 4 |
| 2011/07/20 | 87,200 | 89,000 | 86,904 | 87,600 | 16 |
| 2011/07/19 | 87,600 | 87,600 | 87,104 | 87,200 | 6 |
| 2011/07/15 | 90,504 | 90,504 | 89,000 | 89,200 | 11 |
| 2011/07/14 | 93,000 | 93,000 | 90,000 | 93,000 | 12 |
| 2011/07/13 | 90,000 | 91,504 | 88,800 | 91,000 | 24 |
| 2011/07/12 | 93,400 | 93,904 | 89,104 | 91,904 | 26 |
| 2011/07/11 | 92,504 | 97,000 | 91,504 | 95,000 | 88 |
| 2011/07/08 | 109,000 | 112,000 | 104,504 | 112,000 | 22 |
| 2011/07/07 | 103,000 | 109,000 | 101,000 | 109,000 | 26 |
| 2011/07/06 | 98,704 | 102,000 | 98,200 | 102,000 | 21 |
| 2011/07/05 | 95,000 | 96,504 | 93,104 | 93,104 | 11 |
| 2011/07/04 | 96,000 | 97,504 | 93,904 | 95,000 | 15 |
| 2011/07/01 | 96,904 | 97,000 | 95,000 | 95,000 | 5 |
| 2011/06/30 | 97,000 | 99,800 | 94,000 | 96,904 | 10 |
| 2011/06/29 | 94,904 | 99,800 | 94,904 | 97,000 | 13 |
| 2011/06/28 | 90,000 | 94,600 | 90,000 | 93,904 | 10 |
| 2011/06/27 | 88,000 | 90,504 | 87,504 | 90,000 | 20 |
| 2011/06/24 | 86,000 | 88,000 | 86,000 | 88,000 | 6 |
| 2011/06/23 | 83,000 | 85,000 | 81,000 | 85,000 | 15 |
| 2011/06/22 | 83,000 | 83,000 | 83,000 | 83,000 | 4 |
| 2011/06/21 | 83,304 | 89,200 | 81,000 | 84,304 | 34 |
| 2011/06/20 | 88,504 | 88,504 | 81,504 | 86,000 | 35 |
| 2011/06/17 | 95,200 | 95,200 | 91,504 | 91,504 | 5 |
| 2011/06/16 | 95,000 | 95,000 | 92,200 | 92,200 | 5 |
| 2011/06/15 | 100,000 | 100,000 | 94,504 | 95,000 | 24 |
| 2011/06/14 | 99,104 | 100,000 | 99,104 | 100,000 | 4 |
| 2011/06/13 | 106,000 | 106,000 | 95,904 | 96,104 | 22 |
| 2011/06/10 | 103,504 | 103,904 | 103,000 | 103,000 | 13 |
| 2011/06/09 | 105,904 | 105,904 | 99,000 | 99,000 | 8 |
| 2011/06/08 | 110,304 | 114,800 | 99,904 | 104,400 | 47 |
| 2011/06/07 | 94,000 | 101,000 | 94,000 | 99,800 | 11 |
| 2011/06/06 | 97,504 | 97,504 | 92,104 | 92,104 | 8 |
| 2011/06/03 | 96,000 | 99,000 | 95,904 | 97,504 | 11 |
| 2011/06/02 | 98,000 | 98,000 | 94,704 | 95,000 | 4 |
| 2011/06/01 | 95,504 | 98,104 | 93,904 | 97,904 | 11 |
| 2011/05/31 | 97,504 | 100,400 | 94,000 | 95,104 | 18 |
| 2011/05/30 | 88,504 | 103,400 | 88,000 | 102,000 | 32 |
| 2011/05/27 | 92,504 | 92,504 | 86,200 | 88,504 | 17 |
| 2011/05/26 | 91,504 | 95,000 | 86,000 | 95,000 | 30 |
| 2011/05/25 | 106,000 | 106,000 | 91,000 | 91,000 | 38 |
| 2011/05/24 | 110,000 | 111,000 | 106,600 | 109,000 | 20 |
| 2011/05/23 | 108,000 | 117,704 | 108,000 | 117,600 | 11 |
| 2011/05/20 | 111,400 | 114,000 | 105,104 | 107,000 | 43 |
| 2011/05/19 | 118,600 | 119,904 | 110,104 | 117,400 | 38 |
| 2011/05/18 | 124,504 | 125,000 | 113,504 | 121,600 | 27 |
| 2011/05/17 | 124,904 | 131,504 | 123,000 | 123,000 | 30 |
| 2011/05/16 | 123,000 | 135,000 | 121,504 | 133,904 | 24 |
| 2011/05/13 | 132,000 | 132,504 | 124,000 | 129,000 | 33 |
| 2011/05/12 | 132,104 | 136,000 | 126,504 | 130,000 | 42 |
| 2011/05/11 | 139,000 | 148,000 | 132,600 | 139,000 | 82 |
| 2011/05/10 | 148,104 | 149,304 | 126,000 | 142,000 | 154 |
| 2011/05/09 | 129,704 | 139,904 | 121,000 | 121,104 | 119 |
| 2011/05/06 | 105,000 | 130,000 | 102,000 | 128,800 | 86 |
| 2011/05/02 | 105,200 | 110,000 | 96,304 | 102,000 | 62 |
| 2011/04/28 | 120,000 | 127,504 | 116,000 | 116,000 | 94 |
| 2011/04/27 | 116,000 | 143,000 | 115,000 | 135,000 | 179 |
| 2011/04/26 | 106,904 | 117,000 | 96,000 | 113,000 | 93 |
| 2011/04/25 | 106,904 | 106,904 | 106,904 | 106,904 | 42 |
| 2011/04/22 | 105,000 | 105,000 | 86,600 | 91,904 | 97 |
| 2011/04/21 | 133,504 | 133,504 | 105,000 | 105,200 | 193 |
| 2011/04/20 | 94,000 | 109,504 | 94,000 | 109,504 | 118 |
| 2011/04/19 | 87,000 | 94,504 | 85,400 | 94,504 | 101 |
| 2011/04/18 | 75,000 | 79,504 | 75,000 | 79,504 | 38 |
| 2011/04/15 | 69,504 | 69,504 | 69,504 | 69,504 | 10 |
| 2011/04/14 | 65,304 | 67,504 | 65,304 | 67,504 | 7 |
| 2011/04/13 | 65,000 | 65,000 | 61,504 | 61,504 | 20 |
| 2011/04/12 | 70,000 | 72,000 | 70,000 | 72,000 | 14 |
| 2011/04/11 | 67,904 | 70,000 | 65,000 | 70,000 | 32 |
| 2011/04/08 | 58,000 | 60,000 | 58,000 | 60,000 | 2 |
| 2011/04/07 | 0 | 0 | 0 | 59,800 | 0 |
| 2011/04/06 | 59,600 | 60,000 | 59,600 | 59,800 | 11 |
| 2011/04/05 | 0 | 0 | 0 | 51,600 | 0 |
| 2011/04/04 | 53,000 | 53,000 | 51,600 | 51,600 | 8 |
| 2011/04/01 | 0 | 0 | 0 | 55,500 | 0 |
| 2011/03/31 | 55,504 | 55,504 | 55,504 | 55,504 | 1 |
| 2011/03/30 | 53,504 | 55,504 | 53,504 | 55,504 | 11 |
| 2011/03/29 | 55,000 | 55,000 | 50,504 | 50,504 | 8 |
| 2011/03/28 | 50,400 | 53,000 | 50,400 | 53,000 | 16 |
| 2011/03/25 | 43,000 | 46,000 | 43,000 | 46,000 | 4 |
| 2011/03/24 | 42,904 | 42,904 | 42,904 | 42,904 | 1 |
| 2011/03/23 | 0 | 0 | 0 | 41,500 | 0 |
| 2011/03/22 | 41,504 | 41,504 | 41,504 | 41,504 | 1 |
| 2011/03/18 | 0 | 0 | 0 | 42,900 | 0 |
| 2011/03/17 | 0 | 0 | 0 | 42,900 | 0 |
| 2011/03/16 | 0 | 0 | 0 | 42,900 | 0 |
| 2011/03/15 | 0 | 0 | 0 | 42,900 | 0 |
| 2011/03/14 | 0 | 0 | 0 | 42,900 | 0 |
| 2011/03/11 | 42,904 | 42,904 | 42,904 | 42,904 | 1 |
| 2011/03/10 | 41,000 | 45,000 | 41,000 | 45,000 | 7 |
| 2011/03/09 | 0 | 0 | 0 | 39,900 | 0 |
| 2011/03/08 | 0 | 0 | 0 | 39,900 | 0 |
| 2011/03/07 | 0 | 0 | 0 | 39,900 | 0 |
| 2011/03/04 | 0 | 0 | 0 | 39,900 | 0 |
| 2011/03/03 | 39,904 | 39,904 | 39,904 | 39,904 | 1 |
| 2011/03/02 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2011/03/01 | 39,904 | 43,400 | 39,200 | 43,400 | 10 |
| 2011/02/28 | 0 | 0 | 0 | 39,900 | 0 |
| 2011/02/25 | 0 | 0 | 0 | 39,900 | 0 |
| 2011/02/24 | 39,504 | 39,904 | 38,800 | 39,904 | 5 |
| 2011/02/23 | 39,504 | 39,504 | 38,152 | 38,152 | 2 |
| 2011/02/22 | 38,104 | 38,104 | 38,104 | 38,104 | 9 |
| 2011/02/21 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2011/02/18 | 37,800 | 37,800 | 37,800 | 37,800 | 5 |
| 2011/02/17 | 0 | 0 | 0 | 42,000 | 0 |
| 2011/02/16 | 42,000 | 42,000 | 42,000 | 42,000 | 2 |
| 2011/02/15 | 42,000 | 42,000 | 42,000 | 42,000 | 9 |
| 2011/02/14 | 38,904 | 40,000 | 38,904 | 40,000 | 17 |
| 2011/02/10 | 37,504 | 37,504 | 37,504 | 37,504 | 4 |
| 2011/02/09 | 34,000 | 34,000 | 34,000 | 34,000 | 7 |
| 2011/02/08 | 34,000 | 34,000 | 34,000 | 34,000 | 6 |
| 2011/02/07 | 34,000 | 34,000 | 34,000 | 34,000 | 7 |
| 2011/02/04 | 34,000 | 34,104 | 34,000 | 34,104 | 5 |
| 2011/02/03 | 33,304 | 34,000 | 33,304 | 34,000 | 4 |
| 2011/02/02 | 34,000 | 34,048 | 33,352 | 34,048 | 15 |
| 2011/02/01 | 0 | 0 | 0 | 33,000 | 0 |
| 2011/01/31 | 0 | 0 | 0 | 33,000 | 0 |
| 2011/01/28 | 0 | 0 | 0 | 33,000 | 0 |
| 2011/01/27 | 0 | 0 | 0 | 33,000 | 0 |
| 2011/01/26 | 33,200 | 33,200 | 33,000 | 33,000 | 3 |
| 2011/01/25 | 33,304 | 34,000 | 33,304 | 33,904 | 5 |
| 2011/01/24 | 34,000 | 34,000 | 34,000 | 34,000 | 10 |
| 2011/01/21 | 32,504 | 33,200 | 32,504 | 33,200 | 2 |
| 2011/01/20 | 0 | 0 | 0 | 32,150 | 0 |
| 2011/01/19 | 0 | 0 | 0 | 32,150 | 0 |
| 2011/01/18 | 0 | 0 | 0 | 32,150 | 0 |
| 2011/01/17 | 0 | 0 | 0 | 32,150 | 0 |
| 2011/01/14 | 33,200 | 33,200 | 32,152 | 32,152 | 2 |
| 2011/01/13 | 32,200 | 32,200 | 32,200 | 32,200 | 1 |
| 2011/01/12 | 0 | 0 | 0 | 33,600 | 0 |
| 2011/01/11 | 33,600 | 33,600 | 33,600 | 33,600 | 3 |
| 2011/01/07 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2011/01/06 | 31,504 | 31,504 | 31,304 | 31,304 | 2 |
| 2011/01/05 | 0 | 0 | 0 | 32,200 | 0 |
| 2011/01/04 | 0 | 0 | 0 | 32,200 | 0 |