プロシップ(3763)の株価時系列情報
プロシップ(3763)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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,024 | 1,035 | 990 | 1,035 | 3,600 |
| 2009/12/29 | 1,026 | 1,030 | 1,002 | 1,010 | 1,200 |
| 2009/12/28 | 1,020 | 1,020 | 1,000 | 1,006 | 2,400 |
| 2009/12/25 | 998 | 1,020 | 998 | 1,010 | 900 |
| 2009/12/24 | 993 | 1,030 | 993 | 1,030 | 3,900 |
| 2009/12/22 | 1,000 | 1,000 | 992 | 999 | 1,800 |
| 2009/12/21 | 1,016 | 1,016 | 1,000 | 1,000 | 1,700 |
| 2009/12/18 | 1,027 | 1,038 | 1,010 | 1,015 | 9,500 |
| 2009/12/17 | 1,000 | 1,000 | 999 | 999 | 1,100 |
| 2009/12/16 | 985 | 1,000 | 980 | 994 | 2,400 |
| 2009/12/15 | 980 | 991 | 980 | 985 | 2,000 |
| 2009/12/14 | 972 | 980 | 972 | 980 | 1,000 |
| 2009/12/11 | 980 | 980 | 972 | 976 | 3,300 |
| 2009/12/10 | 987 | 987 | 980 | 980 | 600 |
| 2009/12/09 | 980 | 984 | 975 | 975 | 4,700 |
| 2009/12/08 | 976 | 985 | 975 | 980 | 1,500 |
| 2009/12/07 | 986 | 988 | 976 | 979 | 6,200 |
| 2009/12/04 | 976 | 978 | 975 | 976 | 3,800 |
| 2009/12/03 | 975 | 977 | 972 | 975 | 2,900 |
| 2009/12/02 | 976 | 980 | 973 | 976 | 3,800 |
| 2009/12/01 | 952 | 977 | 952 | 976 | 12,200 |
| 2009/11/30 | 985 | 986 | 971 | 981 | 1,200 |
| 2009/11/27 | 965 | 985 | 965 | 985 | 1,400 |
| 2009/11/26 | 995 | 995 | 995 | 995 | 400 |
| 2009/11/24 | 995 | 995 | 970 | 995 | 1,300 |
| 2009/11/20 | 960 | 980 | 960 | 980 | 2,800 |
| 2009/11/19 | 974 | 980 | 965 | 965 | 2,100 |
| 2009/11/18 | 1,000 | 1,000 | 964 | 974 | 4,400 |
| 2009/11/17 | 1,005 | 1,006 | 1,000 | 1,000 | 5,000 |
| 2009/11/16 | 1,019 | 1,020 | 1,005 | 1,005 | 2,800 |
| 2009/11/13 | 1,025 | 1,025 | 1,005 | 1,019 | 1,600 |
| 2009/11/12 | 1,015 | 1,020 | 1,010 | 1,010 | 2,300 |
| 2009/11/11 | 1,000 | 1,017 | 999 | 1,017 | 5,800 |
| 2009/11/10 | 1,002 | 1,003 | 990 | 999 | 4,900 |
| 2009/11/09 | 1,030 | 1,039 | 1,010 | 1,015 | 4,500 |
| 2009/11/06 | 1,025 | 1,045 | 1,025 | 1,043 | 1,100 |
| 2009/11/05 | 1,035 | 1,035 | 1,025 | 1,025 | 400 |
| 2009/11/04 | 1,036 | 1,051 | 1,036 | 1,051 | 400 |
| 2009/11/02 | 1,035 | 1,054 | 1,035 | 1,035 | 2,300 |
| 2009/10/30 | 1,061 | 1,061 | 1,061 | 1,061 | 200 |
| 2009/10/29 | 1,062 | 1,062 | 1,039 | 1,055 | 9,300 |
| 2009/10/28 | 1,058 | 1,064 | 1,058 | 1,064 | 300 |
| 2009/10/27 | 1,079 | 1,079 | 1,064 | 1,064 | 1,200 |
| 2009/10/26 | 1,084 | 1,084 | 1,065 | 1,065 | 2,300 |
| 2009/10/23 | 1,057 | 1,065 | 1,057 | 1,065 | 3,200 |
| 2009/10/22 | 1,062 | 1,063 | 1,060 | 1,063 | 400 |
| 2009/10/21 | 1,053 | 1,061 | 1,053 | 1,061 | 500 |
| 2009/10/20 | 1,066 | 1,070 | 1,054 | 1,054 | 10,100 |
| 2009/10/19 | 1,070 | 1,070 | 1,064 | 1,065 | 1,400 |
| 2009/10/16 | 1,060 | 1,064 | 1,053 | 1,064 | 4,000 |
| 2009/10/15 | 1,070 | 1,079 | 1,065 | 1,065 | 700 |
| 2009/10/14 | 1,070 | 1,070 | 1,065 | 1,070 | 1,200 |
| 2009/10/13 | 1,075 | 1,085 | 1,070 | 1,070 | 6,600 |
| 2009/10/09 | 1,070 | 1,080 | 1,070 | 1,080 | 1,200 |
| 2009/10/08 | 1,065 | 1,070 | 1,065 | 1,070 | 1,200 |
| 2009/10/07 | 1,070 | 1,070 | 1,065 | 1,065 | 1,200 |
| 2009/10/06 | 1,080 | 1,100 | 1,068 | 1,068 | 2,900 |
| 2009/10/05 | 1,070 | 1,078 | 1,070 | 1,070 | 1,700 |
| 2009/10/02 | 1,070 | 1,070 | 1,062 | 1,070 | 3,000 |
| 2009/10/01 | 1,072 | 1,072 | 1,064 | 1,071 | 1,700 |
| 2009/09/30 | 1,062 | 1,072 | 1,061 | 1,072 | 2,600 |
| 2009/09/29 | 1,069 | 1,069 | 1,061 | 1,061 | 1,200 |
| 2009/09/28 | 1,062 | 1,069 | 1,060 | 1,069 | 3,700 |
| 2009/09/25 | 1,082 | 1,082 | 1,077 | 1,077 | 800 |
| 2009/09/24 | 1,095 | 1,095 | 1,070 | 1,079 | 4,200 |
| 2009/09/18 | 1,080 | 1,080 | 1,070 | 1,080 | 9,100 |
| 2009/09/17 | 1,085 | 1,085 | 1,060 | 1,060 | 2,500 |
| 2009/09/16 | 1,085 | 1,085 | 1,060 | 1,077 | 8,300 |
| 2009/09/15 | 1,080 | 1,080 | 1,052 | 1,070 | 8,700 |
| 2009/09/14 | 1,079 | 1,100 | 1,079 | 1,080 | 4,600 |
| 2009/09/11 | 1,075 | 1,081 | 1,075 | 1,078 | 4,200 |
| 2009/09/10 | 1,060 | 1,065 | 1,060 | 1,065 | 1,200 |
| 2009/09/09 | 1,059 | 1,069 | 1,051 | 1,060 | 11,600 |
| 2009/09/08 | 1,065 | 1,065 | 1,055 | 1,058 | 4,000 |
| 2009/09/07 | 1,055 | 1,069 | 1,055 | 1,069 | 1,200 |
| 2009/09/04 | 1,056 | 1,067 | 1,052 | 1,056 | 5,400 |
| 2009/09/03 | 1,071 | 1,071 | 1,058 | 1,065 | 7,500 |
| 2009/09/02 | 1,084 | 1,084 | 1,063 | 1,063 | 1,900 |
| 2009/09/01 | 1,070 | 1,086 | 1,060 | 1,086 | 7,900 |
| 2009/08/31 | 1,075 | 1,085 | 1,070 | 1,070 | 4,200 |
| 2009/08/28 | 1,090 | 1,090 | 1,070 | 1,075 | 6,700 |
| 2009/08/27 | 1,080 | 1,095 | 1,070 | 1,075 | 1,000 |
| 2009/08/26 | 1,095 | 1,097 | 1,080 | 1,097 | 3,700 |
| 2009/08/25 | 1,085 | 1,095 | 1,085 | 1,095 | 2,600 |
| 2009/08/24 | 1,090 | 1,100 | 1,085 | 1,100 | 2,100 |
| 2009/08/21 | 1,090 | 1,090 | 1,085 | 1,086 | 1,200 |
| 2009/08/20 | 1,098 | 1,100 | 1,078 | 1,090 | 3,400 |
| 2009/08/19 | 1,096 | 1,100 | 1,090 | 1,098 | 1,900 |
| 2009/08/18 | 1,100 | 1,100 | 1,090 | 1,090 | 2,600 |
| 2009/08/17 | 1,104 | 1,130 | 1,085 | 1,120 | 15,900 |
| 2009/08/14 | 1,129 | 1,130 | 1,100 | 1,100 | 5,600 |
| 2009/08/13 | 1,100 | 1,130 | 1,100 | 1,130 | 8,300 |
| 2009/08/12 | 1,129 | 1,129 | 1,116 | 1,126 | 2,600 |
| 2009/08/11 | 1,130 | 1,130 | 1,115 | 1,129 | 2,600 |
| 2009/08/10 | 1,145 | 1,145 | 1,112 | 1,130 | 15,400 |
| 2009/08/07 | 1,150 | 1,150 | 1,112 | 1,145 | 7,800 |
| 2009/08/06 | 1,145 | 1,150 | 1,145 | 1,150 | 1,400 |
| 2009/08/05 | 1,150 | 1,150 | 1,145 | 1,145 | 3,000 |
| 2009/08/04 | 1,149 | 1,150 | 1,149 | 1,150 | 21,600 |
| 2009/08/03 | 1,150 | 1,150 | 1,149 | 1,150 | 5,400 |
| 2009/07/31 | 1,148 | 1,148 | 1,140 | 1,148 | 2,100 |
| 2009/07/30 | 1,149 | 1,150 | 1,140 | 1,140 | 3,500 |
| 2009/07/29 | 1,140 | 1,150 | 1,140 | 1,150 | 7,300 |
| 2009/07/28 | 1,150 | 1,150 | 1,140 | 1,140 | 3,800 |
| 2009/07/27 | 1,150 | 1,155 | 1,137 | 1,150 | 27,600 |
| 2009/07/24 | 1,121 | 1,131 | 1,121 | 1,131 | 4,000 |
| 2009/07/23 | 1,106 | 1,119 | 1,106 | 1,119 | 500 |
| 2009/07/22 | 1,112 | 1,120 | 1,100 | 1,106 | 4,900 |
| 2009/07/21 | 1,112 | 1,121 | 1,098 | 1,112 | 2,600 |
| 2009/07/17 | 1,102 | 1,105 | 1,099 | 1,100 | 3,000 |
| 2009/07/16 | 1,116 | 1,121 | 1,101 | 1,105 | 1,100 |
| 2009/07/15 | 1,111 | 1,119 | 1,100 | 1,100 | 6,200 |
| 2009/07/14 | 1,108 | 1,121 | 1,095 | 1,100 | 6,400 |
| 2009/07/13 | 1,115 | 1,122 | 1,105 | 1,105 | 5,100 |
| 2009/07/10 | 1,142 | 1,149 | 1,130 | 1,130 | 2,400 |
| 2009/07/09 | 1,140 | 1,142 | 1,105 | 1,142 | 4,700 |
| 2009/07/08 | 1,132 | 1,140 | 1,120 | 1,140 | 3,800 |
| 2009/07/07 | 1,149 | 1,150 | 1,111 | 1,150 | 17,700 |
| 2009/07/06 | 1,131 | 1,145 | 1,125 | 1,143 | 4,700 |
| 2009/07/03 | 1,141 | 1,141 | 1,111 | 1,130 | 10,100 |
| 2009/07/02 | 1,146 | 1,150 | 1,145 | 1,146 | 19,700 |
| 2009/07/01 | 1,150 | 1,150 | 1,145 | 1,146 | 7,800 |
| 2009/06/30 | 1,147 | 1,150 | 1,146 | 1,146 | 16,900 |
| 2009/06/29 | 1,143 | 1,150 | 1,143 | 1,145 | 8,400 |
| 2009/06/26 | 1,180 | 1,220 | 1,150 | 1,152 | 17,400 |
| 2009/06/25 | 1,160 | 1,200 | 1,160 | 1,200 | 800 |
| 2009/06/24 | 1,161 | 1,179 | 1,153 | 1,154 | 9,900 |
| 2009/06/23 | 1,160 | 1,180 | 1,155 | 1,156 | 12,000 |
| 2009/06/22 | 1,166 | 1,185 | 1,165 | 1,165 | 15,100 |
| 2009/06/19 | 1,165 | 1,169 | 1,164 | 1,165 | 3,500 |
| 2009/06/18 | 1,190 | 1,190 | 1,181 | 1,190 | 1,600 |
| 2009/06/17 | 1,190 | 1,190 | 1,170 | 1,190 | 1,000 |
| 2009/06/16 | 1,210 | 1,210 | 1,170 | 1,170 | 1,000 |
| 2009/06/15 | 1,180 | 1,184 | 1,170 | 1,170 | 4,100 |
| 2009/06/12 | 1,160 | 1,225 | 1,160 | 1,220 | 10,200 |
| 2009/06/11 | 1,220 | 1,240 | 1,220 | 1,240 | 400 |
| 2009/06/10 | 1,250 | 1,250 | 1,230 | 1,230 | 2,300 |
| 2009/06/08 | 1,289 | 1,289 | 1,230 | 1,270 | 800 |
| 2009/06/05 | 1,231 | 1,280 | 1,231 | 1,280 | 1,300 |
| 2009/06/04 | 1,230 | 1,230 | 1,200 | 1,230 | 1,500 |
| 2009/06/03 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 |
| 2009/06/02 | 1,280 | 1,299 | 1,250 | 1,280 | 11,400 |
| 2009/06/01 | 1,160 | 1,270 | 1,150 | 1,260 | 22,300 |
| 2009/05/29 | 1,080 | 1,100 | 1,080 | 1,100 | 1,600 |
| 2009/05/28 | 1,051 | 1,075 | 1,051 | 1,061 | 2,800 |
| 2009/05/27 | 1,058 | 1,080 | 1,058 | 1,061 | 2,200 |
| 2009/05/26 | 1,050 | 1,084 | 1,045 | 1,077 | 1,800 |
| 2009/05/25 | 1,020 | 1,020 | 1,000 | 1,020 | 1,500 |
| 2009/05/22 | 990 | 1,020 | 990 | 990 | 8,700 |
| 2009/05/21 | 1,039 | 1,039 | 1,000 | 1,000 | 1,500 |
| 2009/05/20 | 1,050 | 1,050 | 1,040 | 1,040 | 500 |
| 2009/05/19 | 1,040 | 1,050 | 1,040 | 1,050 | 600 |
| 2009/05/18 | 1,040 | 1,048 | 1,030 | 1,048 | 300 |
| 2009/05/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2009/05/13 | 1,019 | 1,021 | 1,019 | 1,020 | 3,000 |
| 2009/05/12 | 1,075 | 1,075 | 1,020 | 1,020 | 7,500 |
| 2009/05/11 | 1,055 | 1,055 | 1,055 | 1,055 | 400 |
| 2009/05/08 | 958 | 958 | 955 | 955 | 1,600 |
| 2009/05/07 | 949 | 955 | 947 | 955 | 1,300 |
| 2009/05/01 | 946 | 951 | 945 | 946 | 1,600 |
| 2009/04/30 | 944 | 945 | 944 | 945 | 1,500 |
| 2009/04/28 | 947 | 958 | 943 | 943 | 3,500 |
| 2009/04/27 | 944 | 946 | 940 | 941 | 1,900 |
| 2009/04/24 | 944 | 944 | 944 | 944 | 1,500 |
| 2009/04/23 | 950 | 950 | 943 | 945 | 3,600 |
| 2009/04/22 | 943 | 950 | 943 | 950 | 600 |
| 2009/04/21 | 943 | 943 | 943 | 943 | 200 |
| 2009/04/20 | 945 | 945 | 942 | 945 | 3,900 |
| 2009/04/17 | 956 | 957 | 945 | 945 | 800 |
| 2009/04/16 | 940 | 940 | 937 | 937 | 700 |
| 2009/04/15 | 940 | 945 | 940 | 942 | 2,600 |
| 2009/04/14 | 934 | 938 | 934 | 938 | 1,000 |
| 2009/04/13 | 931 | 932 | 930 | 930 | 500 |
| 2009/04/10 | 930 | 930 | 926 | 929 | 700 |
| 2009/04/09 | 930 | 930 | 930 | 930 | 200 |
| 2009/04/08 | 927 | 927 | 925 | 927 | 500 |
| 2009/04/07 | 942 | 943 | 930 | 930 | 3,200 |
| 2009/04/06 | 933 | 939 | 930 | 932 | 900 |
| 2009/04/03 | 930 | 930 | 923 | 923 | 1,200 |
| 2009/04/02 | 920 | 921 | 920 | 920 | 900 |
| 2009/04/01 | 915 | 920 | 915 | 915 | 900 |
| 2009/03/31 | 920 | 921 | 912 | 912 | 700 |
| 2009/03/30 | 912 | 925 | 912 | 913 | 700 |
| 2009/03/27 | 920 | 920 | 910 | 910 | 1,000 |
| 2009/03/26 | 910 | 925 | 905 | 912 | 1,300 |
| 2009/03/25 | 964 | 967 | 950 | 950 | 4,300 |
| 2009/03/24 | 956 | 963 | 951 | 951 | 2,600 |
| 2009/03/23 | 947 | 965 | 947 | 947 | 3,400 |
| 2009/03/19 | 945 | 945 | 940 | 945 | 5,800 |
| 2009/03/18 | 958 | 958 | 945 | 946 | 2,700 |
| 2009/03/17 | 945 | 950 | 945 | 948 | 3,900 |
| 2009/03/16 | 945 | 945 | 944 | 945 | 1,500 |
| 2009/03/13 | 944 | 945 | 935 | 945 | 800 |
| 2009/03/12 | 951 | 951 | 934 | 934 | 700 |
| 2009/03/11 | 950 | 950 | 940 | 945 | 2,600 |
| 2009/03/10 | 955 | 955 | 936 | 945 | 4,000 |
| 2009/03/09 | 945 | 950 | 943 | 945 | 3,900 |
| 2009/03/06 | 949 | 949 | 938 | 938 | 3,800 |
| 2009/03/05 | 949 | 950 | 948 | 950 | 2,100 |
| 2009/03/04 | 945 | 948 | 943 | 948 | 6,500 |
| 2009/03/03 | 940 | 950 | 940 | 945 | 11,400 |
| 2009/03/02 | 930 | 940 | 930 | 930 | 2,100 |
| 2009/02/27 | 937 | 950 | 933 | 950 | 1,500 |
| 2009/02/26 | 937 | 937 | 937 | 937 | 1,200 |
| 2009/02/25 | 937 | 937 | 937 | 937 | 200 |
| 2009/02/24 | 937 | 957 | 937 | 937 | 700 |
| 2009/02/23 | 937 | 937 | 937 | 937 | 100 |
| 2009/02/20 | 935 | 935 | 935 | 935 | 500 |
| 2009/02/19 | 931 | 931 | 931 | 931 | 100 |
| 2009/02/18 | 921 | 935 | 921 | 931 | 700 |
| 2009/02/17 | 920 | 930 | 916 | 921 | 700 |
| 2009/02/16 | 930 | 930 | 930 | 930 | 100 |
| 2009/02/13 | 951 | 952 | 950 | 950 | 1,200 |
| 2009/02/12 | 960 | 960 | 950 | 950 | 1,600 |
| 2009/02/10 | 961 | 980 | 960 | 980 | 1,200 |
| 2009/02/09 | 970 | 970 | 955 | 955 | 600 |
| 2009/02/05 | 962 | 970 | 962 | 970 | 700 |
| 2009/02/04 | 982 | 1,000 | 974 | 980 | 1,300 |
| 2009/02/03 | 982 | 982 | 982 | 982 | 200 |
| 2009/02/02 | 963 | 965 | 962 | 962 | 1,500 |
| 2009/01/30 | 999 | 1,002 | 977 | 977 | 2,000 |
| 2009/01/29 | 977 | 998 | 977 | 998 | 400 |
| 2009/01/28 | 961 | 975 | 961 | 975 | 700 |
| 2009/01/27 | 958 | 958 | 950 | 953 | 500 |
| 2009/01/26 | 949 | 958 | 947 | 958 | 700 |
| 2009/01/23 | 951 | 951 | 948 | 949 | 500 |
| 2009/01/22 | 931 | 952 | 931 | 952 | 1,500 |
| 2009/01/21 | 949 | 949 | 930 | 936 | 1,500 |
| 2009/01/20 | 975 | 975 | 975 | 975 | 200 |
| 2009/01/19 | 991 | 991 | 975 | 975 | 900 |
| 2009/01/14 | 930 | 940 | 930 | 932 | 1,900 |
| 2009/01/13 | 931 | 950 | 931 | 950 | 1,800 |
| 2009/01/09 | 925 | 941 | 925 | 941 | 4,100 |
| 2009/01/08 | 920 | 925 | 919 | 925 | 2,000 |
| 2009/01/07 | 932 | 938 | 920 | 920 | 6,300 |
| 2009/01/06 | 929 | 939 | 929 | 929 | 3,500 |
| 2009/01/05 | 920 | 920 | 919 | 919 | 5,000 |