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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,600 | 1,605 | 1,600 | 1,605 | 1,200 |
| 2010/12/29 | 1,601 | 1,601 | 1,600 | 1,600 | 4,200 |
| 2010/12/28 | 1,601 | 1,609 | 1,600 | 1,609 | 4,200 |
| 2010/12/27 | 1,600 | 1,601 | 1,600 | 1,601 | 300 |
| 2010/12/24 | 1,616 | 1,616 | 1,575 | 1,595 | 5,400 |
| 2010/12/22 | 1,630 | 1,630 | 1,610 | 1,615 | 1,100 |
| 2010/12/21 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 |
| 2010/12/20 | 1,580 | 1,626 | 1,580 | 1,605 | 10,600 |
| 2010/12/17 | 1,570 | 1,570 | 1,526 | 1,526 | 2,500 |
| 2010/12/16 | 1,520 | 1,548 | 1,516 | 1,548 | 1,600 |
| 2010/12/15 | 1,520 | 1,520 | 1,520 | 1,520 | 300 |
| 2010/12/14 | 1,501 | 1,520 | 1,501 | 1,520 | 900 |
| 2010/12/13 | 1,500 | 1,520 | 1,486 | 1,500 | 2,100 |
| 2010/12/10 | 1,476 | 1,476 | 1,476 | 1,476 | 100 |
| 2010/12/09 | 1,500 | 1,500 | 1,485 | 1,485 | 800 |
| 2010/12/08 | 1,484 | 1,488 | 1,484 | 1,488 | 200 |
| 2010/12/07 | 1,487 | 1,488 | 1,476 | 1,488 | 400 |
| 2010/12/06 | 1,481 | 1,481 | 1,480 | 1,480 | 2,200 |
| 2010/12/03 | 1,480 | 1,489 | 1,480 | 1,489 | 1,200 |
| 2010/12/02 | 1,495 | 1,495 | 1,480 | 1,480 | 2,000 |
| 2010/12/01 | 1,454 | 1,486 | 1,450 | 1,486 | 1,400 |
| 2010/11/30 | 1,500 | 1,500 | 1,475 | 1,475 | 800 |
| 2010/11/29 | 1,480 | 1,495 | 1,480 | 1,495 | 500 |
| 2010/11/26 | 1,480 | 1,480 | 1,480 | 1,480 | 700 |
| 2010/11/25 | 1,484 | 1,484 | 1,484 | 1,484 | 1,000 |
| 2010/11/24 | 1,465 | 1,465 | 1,465 | 1,465 | 400 |
| 2010/11/22 | 1,465 | 1,465 | 1,465 | 1,465 | 400 |
| 2010/11/19 | 1,455 | 1,460 | 1,455 | 1,460 | 700 |
| 2010/11/18 | 1,459 | 1,459 | 1,450 | 1,450 | 1,100 |
| 2010/11/17 | 1,450 | 1,489 | 1,450 | 1,489 | 1,100 |
| 2010/11/16 | 1,500 | 1,500 | 1,445 | 1,467 | 4,200 |
| 2010/11/15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,800 |
| 2010/11/12 | 1,489 | 1,510 | 1,489 | 1,500 | 2,000 |
| 2010/11/11 | 1,445 | 1,469 | 1,445 | 1,465 | 1,100 |
| 2010/11/10 | 1,430 | 1,445 | 1,430 | 1,445 | 500 |
| 2010/11/09 | 1,435 | 1,435 | 1,430 | 1,430 | 1,900 |
| 2010/11/08 | 1,403 | 1,411 | 1,400 | 1,403 | 3,600 |
| 2010/11/05 | 1,400 | 1,403 | 1,400 | 1,403 | 1,800 |
| 2010/11/04 | 1,404 | 1,408 | 1,403 | 1,403 | 1,400 |
| 2010/11/02 | 1,401 | 1,401 | 1,400 | 1,400 | 5,800 |
| 2010/11/01 | 1,415 | 1,415 | 1,400 | 1,401 | 4,800 |
| 2010/10/29 | 1,415 | 1,415 | 1,415 | 1,415 | 200 |
| 2010/10/28 | 1,434 | 1,434 | 1,415 | 1,415 | 700 |
| 2010/10/27 | 1,420 | 1,420 | 1,420 | 1,420 | 200 |
| 2010/10/26 | 1,401 | 1,424 | 1,401 | 1,420 | 1,000 |
| 2010/10/25 | 1,400 | 1,405 | 1,400 | 1,400 | 2,600 |
| 2010/10/22 | 1,400 | 1,400 | 1,400 | 1,400 | 2,400 |
| 2010/10/21 | 1,380 | 1,380 | 1,380 | 1,380 | 700 |
| 2010/10/20 | 1,400 | 1,400 | 1,380 | 1,380 | 200 |
| 2010/10/19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2010/10/18 | 1,409 | 1,410 | 1,400 | 1,410 | 2,000 |
| 2010/10/15 | 1,404 | 1,404 | 1,400 | 1,400 | 1,900 |
| 2010/10/14 | 1,400 | 1,404 | 1,385 | 1,404 | 2,800 |
| 2010/10/13 | 1,400 | 1,420 | 1,352 | 1,420 | 2,700 |
| 2010/10/12 | 1,400 | 1,420 | 1,400 | 1,400 | 5,500 |
| 2010/10/08 | 1,390 | 1,425 | 1,390 | 1,400 | 9,900 |
| 2010/10/07 | 1,310 | 1,350 | 1,310 | 1,350 | 2,300 |
| 2010/10/06 | 1,310 | 1,310 | 1,299 | 1,300 | 9,600 |
| 2010/10/05 | 1,301 | 1,301 | 1,300 | 1,300 | 7,100 |
| 2010/10/04 | 1,285 | 1,310 | 1,285 | 1,300 | 8,400 |
| 2010/10/01 | 1,293 | 1,300 | 1,280 | 1,300 | 10,200 |
| 2010/09/30 | 0 | 0 | 0 | 1,290 | 0 |
| 2010/09/29 | 1,271 | 1,290 | 1,271 | 1,290 | 1,000 |
| 2010/09/28 | 1,279 | 1,280 | 1,277 | 1,280 | 700 |
| 2010/09/27 | 1,298 | 1,298 | 1,280 | 1,280 | 400 |
| 2010/09/24 | 1,280 | 1,281 | 1,280 | 1,280 | 600 |
| 2010/09/22 | 1,283 | 1,283 | 1,283 | 1,283 | 100 |
| 2010/09/21 | 1,290 | 1,310 | 1,290 | 1,310 | 6,600 |
| 2010/09/17 | 0 | 0 | 0 | 1,275 | 0 |
| 2010/09/16 | 1,281 | 1,281 | 1,275 | 1,275 | 900 |
| 2010/09/15 | 1,276 | 1,281 | 1,276 | 1,281 | 300 |
| 2010/09/14 | 1,260 | 1,288 | 1,260 | 1,270 | 800 |
| 2010/09/13 | 1,250 | 1,256 | 1,250 | 1,256 | 500 |
| 2010/09/10 | 1,272 | 1,272 | 1,240 | 1,240 | 800 |
| 2010/09/09 | 0 | 0 | 0 | 1,265 | 0 |
| 2010/09/08 | 1,265 | 1,267 | 1,265 | 1,265 | 400 |
| 2010/09/07 | 1,265 | 1,265 | 1,265 | 1,265 | 100 |
| 2010/09/06 | 1,260 | 1,265 | 1,259 | 1,265 | 900 |
| 2010/09/03 | 1,260 | 1,265 | 1,260 | 1,260 | 2,600 |
| 2010/09/02 | 1,260 | 1,261 | 1,260 | 1,261 | 3,100 |
| 2010/09/01 | 1,290 | 1,290 | 1,242 | 1,250 | 1,200 |
| 2010/08/31 | 0 | 0 | 0 | 1,240 | 0 |
| 2010/08/30 | 1,232 | 1,240 | 1,230 | 1,240 | 500 |
| 2010/08/27 | 1,220 | 1,231 | 1,220 | 1,230 | 2,100 |
| 2010/08/26 | 1,245 | 1,245 | 1,220 | 1,220 | 1,600 |
| 2010/08/25 | 1,249 | 1,249 | 1,222 | 1,237 | 600 |
| 2010/08/24 | 1,250 | 1,250 | 1,230 | 1,230 | 1,400 |
| 2010/08/23 | 1,242 | 1,245 | 1,242 | 1,245 | 400 |
| 2010/08/20 | 1,259 | 1,260 | 1,259 | 1,260 | 700 |
| 2010/08/19 | 1,262 | 1,262 | 1,260 | 1,260 | 800 |
| 2010/08/18 | 1,250 | 1,262 | 1,230 | 1,262 | 900 |
| 2010/08/17 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2010/08/16 | 1,255 | 1,255 | 1,230 | 1,250 | 2,500 |
| 2010/08/13 | 1,250 | 1,250 | 1,250 | 1,250 | 100 |
| 2010/08/12 | 1,255 | 1,255 | 1,150 | 1,248 | 4,800 |
| 2010/08/11 | 1,280 | 1,280 | 1,255 | 1,255 | 2,300 |
| 2010/08/10 | 1,290 | 1,290 | 1,270 | 1,289 | 1,000 |
| 2010/08/09 | 1,300 | 1,300 | 1,290 | 1,290 | 1,200 |
| 2010/08/06 | 1,300 | 1,300 | 1,296 | 1,300 | 700 |
| 2010/08/05 | 1,291 | 1,300 | 1,291 | 1,300 | 1,100 |
| 2010/08/04 | 1,319 | 1,319 | 1,291 | 1,291 | 1,400 |
| 2010/08/03 | 1,299 | 1,320 | 1,299 | 1,310 | 6,300 |
| 2010/08/02 | 1,297 | 1,297 | 1,295 | 1,295 | 1,500 |
| 2010/07/30 | 1,285 | 1,298 | 1,285 | 1,298 | 1,800 |
| 2010/07/29 | 1,286 | 1,290 | 1,286 | 1,290 | 700 |
| 2010/07/28 | 1,299 | 1,299 | 1,285 | 1,286 | 1,800 |
| 2010/07/27 | 1,280 | 1,295 | 1,260 | 1,260 | 1,900 |
| 2010/07/26 | 1,280 | 1,280 | 1,270 | 1,280 | 1,700 |
| 2010/07/23 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2010/07/22 | 1,270 | 1,270 | 1,260 | 1,260 | 900 |
| 2010/07/21 | 1,278 | 1,278 | 1,270 | 1,270 | 400 |
| 2010/07/20 | 1,250 | 1,260 | 1,250 | 1,260 | 1,800 |
| 2010/07/16 | 1,273 | 1,273 | 1,255 | 1,257 | 1,400 |
| 2010/07/15 | 1,280 | 1,280 | 1,273 | 1,273 | 500 |
| 2010/07/14 | 1,280 | 1,285 | 1,280 | 1,280 | 300 |
| 2010/07/13 | 1,295 | 1,295 | 1,280 | 1,280 | 1,400 |
| 2010/07/12 | 1,298 | 1,300 | 1,295 | 1,295 | 2,800 |
| 2010/07/09 | 1,261 | 1,299 | 1,251 | 1,299 | 2,500 |
| 2010/07/08 | 1,270 | 1,278 | 1,230 | 1,253 | 2,000 |
| 2010/07/07 | 1,227 | 1,278 | 1,225 | 1,250 | 2,700 |
| 2010/07/06 | 1,263 | 1,263 | 1,250 | 1,250 | 8,700 |
| 2010/07/05 | 1,292 | 1,304 | 1,290 | 1,290 | 5,300 |
| 2010/07/02 | 1,271 | 1,300 | 1,270 | 1,292 | 5,600 |
| 2010/07/01 | 1,250 | 1,270 | 1,250 | 1,270 | 8,500 |
| 2010/06/30 | 1,243 | 1,247 | 1,230 | 1,247 | 4,500 |
| 2010/06/29 | 1,248 | 1,252 | 1,245 | 1,247 | 3,000 |
| 2010/06/28 | 1,222 | 1,230 | 1,222 | 1,228 | 1,600 |
| 2010/06/25 | 1,209 | 1,225 | 1,209 | 1,215 | 2,400 |
| 2010/06/24 | 1,200 | 1,249 | 1,200 | 1,208 | 6,600 |
| 2010/06/23 | 1,201 | 1,201 | 1,201 | 1,201 | 700 |
| 2010/06/22 | 1,215 | 1,215 | 1,200 | 1,200 | 2,800 |
| 2010/06/21 | 1,208 | 1,220 | 1,208 | 1,215 | 4,700 |
| 2010/06/18 | 1,204 | 1,205 | 1,200 | 1,200 | 1,700 |
| 2010/06/17 | 1,203 | 1,204 | 1,190 | 1,192 | 4,000 |
| 2010/06/16 | 1,180 | 1,204 | 1,180 | 1,203 | 7,000 |
| 2010/06/15 | 1,161 | 1,175 | 1,161 | 1,173 | 500 |
| 2010/06/14 | 1,175 | 1,185 | 1,160 | 1,160 | 4,000 |
| 2010/06/11 | 1,178 | 1,180 | 1,175 | 1,175 | 1,300 |
| 2010/06/10 | 1,160 | 1,160 | 1,160 | 1,160 | 800 |
| 2010/06/09 | 1,164 | 1,164 | 1,160 | 1,160 | 2,100 |
| 2010/06/08 | 1,180 | 1,180 | 1,160 | 1,162 | 6,100 |
| 2010/06/07 | 1,180 | 1,185 | 1,180 | 1,180 | 1,800 |
| 2010/06/04 | 1,205 | 1,205 | 1,190 | 1,195 | 9,400 |
| 2010/06/03 | 1,200 | 1,220 | 1,175 | 1,190 | 24,100 |
| 2010/06/02 | 1,201 | 1,210 | 1,200 | 1,210 | 1,800 |
| 2010/06/01 | 1,207 | 1,207 | 1,195 | 1,200 | 2,200 |
| 2010/05/31 | 1,187 | 1,207 | 1,187 | 1,207 | 2,900 |
| 2010/05/28 | 1,171 | 1,187 | 1,170 | 1,187 | 400 |
| 2010/05/27 | 1,190 | 1,190 | 1,162 | 1,168 | 4,500 |
| 2010/05/26 | 1,161 | 1,170 | 1,161 | 1,168 | 400 |
| 2010/05/25 | 1,189 | 1,189 | 1,188 | 1,188 | 5,800 |
| 2010/05/24 | 1,170 | 1,190 | 1,170 | 1,190 | 3,400 |
| 2010/05/21 | 1,131 | 1,170 | 1,131 | 1,170 | 7,100 |
| 2010/05/20 | 1,161 | 1,165 | 1,150 | 1,165 | 3,900 |
| 2010/05/19 | 1,180 | 1,180 | 1,162 | 1,170 | 4,000 |
| 2010/05/18 | 1,183 | 1,200 | 1,180 | 1,180 | 4,600 |
| 2010/05/17 | 1,206 | 1,206 | 1,172 | 1,180 | 5,000 |
| 2010/05/14 | 1,210 | 1,210 | 1,200 | 1,201 | 4,700 |
| 2010/05/13 | 1,213 | 1,235 | 1,211 | 1,211 | 9,500 |
| 2010/05/12 | 1,234 | 1,239 | 1,210 | 1,213 | 9,300 |
| 2010/05/11 | 1,222 | 1,245 | 1,171 | 1,234 | 7,800 |
| 2010/05/10 | 1,230 | 1,230 | 1,190 | 1,220 | 12,600 |
| 2010/05/07 | 1,145 | 1,150 | 1,121 | 1,150 | 7,100 |
| 2010/05/06 | 1,170 | 1,173 | 1,161 | 1,162 | 4,500 |
| 2010/04/30 | 1,160 | 1,174 | 1,160 | 1,162 | 4,400 |
| 2010/04/28 | 1,162 | 1,163 | 1,150 | 1,160 | 4,000 |
| 2010/04/27 | 1,138 | 1,172 | 1,138 | 1,165 | 8,000 |
| 2010/04/26 | 1,148 | 1,150 | 1,137 | 1,137 | 6,700 |
| 2010/04/23 | 1,140 | 1,149 | 1,140 | 1,142 | 4,100 |
| 2010/04/22 | 1,137 | 1,150 | 1,137 | 1,140 | 6,100 |
| 2010/04/21 | 1,159 | 1,159 | 1,132 | 1,135 | 4,300 |
| 2010/04/20 | 1,130 | 1,156 | 1,125 | 1,135 | 8,800 |
| 2010/04/19 | 1,100 | 1,120 | 1,100 | 1,110 | 3,400 |
| 2010/04/16 | 1,131 | 1,145 | 1,093 | 1,098 | 7,300 |
| 2010/04/15 | 1,125 | 1,150 | 1,124 | 1,129 | 6,400 |
| 2010/04/14 | 1,105 | 1,150 | 1,105 | 1,120 | 9,100 |
| 2010/04/13 | 1,090 | 1,100 | 1,090 | 1,100 | 4,600 |
| 2010/04/12 | 1,080 | 1,098 | 1,072 | 1,098 | 5,900 |
| 2010/04/09 | 1,075 | 1,079 | 1,070 | 1,070 | 2,400 |
| 2010/04/08 | 1,089 | 1,089 | 1,073 | 1,073 | 4,300 |
| 2010/04/07 | 1,079 | 1,080 | 1,070 | 1,070 | 2,800 |
| 2010/04/06 | 1,060 | 1,080 | 1,056 | 1,079 | 3,700 |
| 2010/04/05 | 1,055 | 1,059 | 1,055 | 1,059 | 800 |
| 2010/04/02 | 1,058 | 1,060 | 1,055 | 1,057 | 1,600 |
| 2010/04/01 | 1,046 | 1,067 | 1,045 | 1,067 | 1,500 |
| 2010/03/31 | 1,040 | 1,065 | 1,040 | 1,050 | 1,400 |
| 2010/03/30 | 1,050 | 1,060 | 1,035 | 1,059 | 2,500 |
| 2010/03/29 | 1,011 | 1,078 | 1,011 | 1,044 | 6,600 |
| 2010/03/26 | 1,132 | 1,135 | 1,122 | 1,131 | 16,600 |
| 2010/03/25 | 1,120 | 1,130 | 1,117 | 1,120 | 11,200 |
| 2010/03/24 | 1,120 | 1,124 | 1,115 | 1,115 | 8,300 |
| 2010/03/23 | 1,121 | 1,131 | 1,113 | 1,120 | 9,200 |
| 2010/03/19 | 1,120 | 1,130 | 1,113 | 1,113 | 4,100 |
| 2010/03/18 | 1,099 | 1,110 | 1,099 | 1,110 | 7,100 |
| 2010/03/17 | 1,080 | 1,098 | 1,079 | 1,097 | 7,500 |
| 2010/03/16 | 1,068 | 1,076 | 1,068 | 1,076 | 2,400 |
| 2010/03/15 | 1,070 | 1,072 | 1,070 | 1,070 | 3,200 |
| 2010/03/12 | 1,070 | 1,070 | 1,060 | 1,070 | 2,300 |
| 2010/03/11 | 1,070 | 1,071 | 1,064 | 1,070 | 3,000 |
| 2010/03/10 | 1,065 | 1,075 | 1,064 | 1,070 | 2,700 |
| 2010/03/09 | 1,063 | 1,072 | 1,062 | 1,071 | 2,500 |
| 2010/03/08 | 1,060 | 1,065 | 1,055 | 1,063 | 3,700 |
| 2010/03/05 | 1,048 | 1,063 | 1,040 | 1,063 | 1,600 |
| 2010/03/04 | 1,030 | 1,050 | 1,030 | 1,048 | 3,900 |
| 2010/03/03 | 1,031 | 1,032 | 1,030 | 1,030 | 1,200 |
| 2010/03/02 | 1,030 | 1,037 | 1,030 | 1,030 | 1,700 |
| 2010/03/01 | 1,030 | 1,030 | 1,030 | 1,030 | 1,100 |
| 2010/02/26 | 1,020 | 1,042 | 1,020 | 1,030 | 1,900 |
| 2010/02/25 | 1,034 | 1,040 | 1,030 | 1,030 | 1,700 |
| 2010/02/24 | 1,022 | 1,039 | 1,022 | 1,037 | 500 |
| 2010/02/23 | 1,020 | 1,041 | 1,020 | 1,041 | 1,800 |
| 2010/02/22 | 1,020 | 1,020 | 1,018 | 1,020 | 1,700 |
| 2010/02/19 | 1,023 | 1,025 | 1,020 | 1,020 | 2,000 |
| 2010/02/18 | 1,020 | 1,028 | 1,020 | 1,023 | 2,400 |
| 2010/02/17 | 1,008 | 1,024 | 1,008 | 1,021 | 4,200 |
| 2010/02/16 | 1,010 | 1,010 | 1,000 | 1,010 | 2,500 |
| 2010/02/15 | 1,001 | 1,011 | 1,000 | 1,010 | 1,600 |
| 2010/02/12 | 1,013 | 1,019 | 1,001 | 1,008 | 6,700 |
| 2010/02/10 | 1,020 | 1,029 | 1,014 | 1,014 | 5,200 |
| 2010/02/09 | 1,050 | 1,050 | 1,037 | 1,037 | 3,000 |
| 2010/02/08 | 1,060 | 1,060 | 1,042 | 1,050 | 5,900 |
| 2010/02/05 | 1,057 | 1,062 | 1,057 | 1,059 | 800 |
| 2010/02/04 | 1,057 | 1,068 | 1,057 | 1,064 | 8,700 |
| 2010/02/03 | 1,070 | 1,070 | 1,058 | 1,060 | 2,400 |
| 2010/02/02 | 1,069 | 1,070 | 1,059 | 1,059 | 1,200 |
| 2010/02/01 | 1,058 | 1,070 | 1,058 | 1,059 | 3,500 |
| 2010/01/29 | 1,074 | 1,079 | 1,065 | 1,070 | 6,100 |
| 2010/01/28 | 1,078 | 1,078 | 1,074 | 1,074 | 1,000 |
| 2010/01/27 | 1,078 | 1,080 | 1,075 | 1,079 | 3,200 |
| 2010/01/26 | 1,081 | 1,085 | 1,075 | 1,085 | 4,100 |
| 2010/01/25 | 1,070 | 1,080 | 1,070 | 1,080 | 4,400 |
| 2010/01/22 | 1,080 | 1,084 | 1,070 | 1,070 | 3,400 |
| 2010/01/21 | 1,080 | 1,080 | 1,080 | 1,080 | 2,100 |
| 2010/01/20 | 1,080 | 1,100 | 1,079 | 1,080 | 2,000 |
| 2010/01/19 | 1,079 | 1,089 | 1,075 | 1,080 | 1,400 |
| 2010/01/18 | 1,070 | 1,080 | 1,070 | 1,080 | 600 |
| 2010/01/15 | 1,086 | 1,086 | 1,071 | 1,071 | 2,000 |
| 2010/01/14 | 1,085 | 1,100 | 1,080 | 1,081 | 4,400 |
| 2010/01/13 | 1,066 | 1,080 | 1,066 | 1,080 | 600 |
| 2010/01/12 | 1,052 | 1,066 | 1,050 | 1,066 | 2,100 |
| 2010/01/08 | 1,059 | 1,059 | 1,050 | 1,057 | 700 |
| 2010/01/07 | 1,049 | 1,066 | 1,049 | 1,060 | 8,400 |
| 2010/01/06 | 1,030 | 1,036 | 1,021 | 1,036 | 1,700 |
| 2010/01/05 | 1,030 | 1,030 | 1,016 | 1,030 | 2,000 |
| 2010/01/04 | 1,034 | 1,034 | 1,015 | 1,025 | 1,100 |