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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,350 | 1,354 | 1,350 | 1,351 | 2,000 |
| 2011/12/29 | 1,330 | 1,360 | 1,328 | 1,354 | 900 |
| 2011/12/28 | 1,335 | 1,335 | 1,330 | 1,330 | 900 |
| 2011/12/27 | 1,375 | 1,375 | 1,326 | 1,326 | 500 |
| 2011/12/26 | 1,380 | 1,394 | 1,380 | 1,394 | 300 |
| 2011/12/22 | 1,403 | 1,403 | 1,355 | 1,361 | 2,600 |
| 2011/12/21 | 1,401 | 1,404 | 1,401 | 1,402 | 800 |
| 2011/12/20 | 1,397 | 1,419 | 1,391 | 1,401 | 1,600 |
| 2011/12/19 | 1,372 | 1,405 | 1,372 | 1,396 | 1,300 |
| 2011/12/16 | 1,350 | 1,380 | 1,350 | 1,371 | 1,500 |
| 2011/12/15 | 1,331 | 1,358 | 1,331 | 1,350 | 1,400 |
| 2011/12/14 | 1,317 | 1,344 | 1,317 | 1,331 | 1,300 |
| 2011/12/13 | 1,315 | 1,315 | 1,315 | 1,315 | 700 |
| 2011/12/12 | 1,315 | 1,335 | 1,315 | 1,315 | 900 |
| 2011/12/09 | 1,335 | 1,335 | 1,306 | 1,311 | 1,200 |
| 2011/12/08 | 1,340 | 1,340 | 1,340 | 1,340 | 2,200 |
| 2011/12/07 | 1,340 | 1,340 | 1,340 | 1,340 | 17,100 |
| 2011/12/06 | 1,322 | 1,340 | 1,322 | 1,340 | 600 |
| 2011/12/05 | 1,320 | 1,320 | 1,315 | 1,315 | 800 |
| 2011/12/02 | 1,297 | 1,349 | 1,297 | 1,320 | 700 |
| 2011/12/01 | 1,306 | 1,365 | 1,306 | 1,320 | 1,100 |
| 2011/11/30 | 1,310 | 1,339 | 1,306 | 1,306 | 800 |
| 2011/11/29 | 1,298 | 1,300 | 1,298 | 1,300 | 500 |
| 2011/11/28 | 1,285 | 1,300 | 1,285 | 1,292 | 600 |
| 2011/11/25 | 1,281 | 1,285 | 1,281 | 1,285 | 1,000 |
| 2011/11/24 | 1,281 | 1,282 | 1,281 | 1,282 | 500 |
| 2011/11/22 | 1,287 | 1,287 | 1,281 | 1,281 | 500 |
| 2011/11/21 | 1,282 | 1,287 | 1,282 | 1,287 | 500 |
| 2011/11/18 | 1,311 | 1,311 | 1,300 | 1,300 | 900 |
| 2011/11/17 | 1,322 | 1,322 | 1,312 | 1,312 | 700 |
| 2011/11/16 | 1,350 | 1,350 | 1,322 | 1,322 | 500 |
| 2011/11/15 | 1,350 | 1,379 | 1,350 | 1,350 | 600 |
| 2011/11/14 | 1,319 | 1,408 | 1,319 | 1,380 | 1,400 |
| 2011/11/11 | 1,372 | 1,372 | 1,311 | 1,311 | 1,500 |
| 2011/11/10 | 1,381 | 1,381 | 1,378 | 1,378 | 1,600 |
| 2011/11/09 | 1,380 | 1,410 | 1,380 | 1,381 | 1,500 |
| 2011/11/08 | 1,382 | 1,392 | 1,380 | 1,380 | 1,100 |
| 2011/11/07 | 1,381 | 1,382 | 1,380 | 1,380 | 800 |
| 2011/11/04 | 1,380 | 1,382 | 1,380 | 1,382 | 400 |
| 2011/11/02 | 1,381 | 1,381 | 1,376 | 1,376 | 700 |
| 2011/11/01 | 1,401 | 1,405 | 1,387 | 1,387 | 500 |
| 2011/10/31 | 1,383 | 1,400 | 1,383 | 1,385 | 700 |
| 2011/10/28 | 1,380 | 1,397 | 1,380 | 1,397 | 400 |
| 2011/10/27 | 1,381 | 1,381 | 1,380 | 1,380 | 300 |
| 2011/10/26 | 1,400 | 1,400 | 1,375 | 1,399 | 1,200 |
| 2011/10/25 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
| 2011/10/24 | 1,370 | 1,379 | 1,370 | 1,376 | 500 |
| 2011/10/21 | 1,351 | 1,372 | 1,351 | 1,372 | 300 |
| 2011/10/20 | 1,408 | 1,408 | 1,367 | 1,372 | 1,800 |
| 2011/10/19 | 1,409 | 1,409 | 1,408 | 1,408 | 300 |
| 2011/10/18 | 1,408 | 1,409 | 1,408 | 1,409 | 300 |
| 2011/10/17 | 1,431 | 1,431 | 1,408 | 1,408 | 300 |
| 2011/10/14 | 1,430 | 1,431 | 1,430 | 1,431 | 500 |
| 2011/10/13 | 1,424 | 1,430 | 1,424 | 1,430 | 600 |
| 2011/10/12 | 1,422 | 1,422 | 1,422 | 1,422 | 400 |
| 2011/10/11 | 1,416 | 1,420 | 1,416 | 1,420 | 500 |
| 2011/10/07 | 1,419 | 1,419 | 1,416 | 1,416 | 300 |
| 2011/10/06 | 1,415 | 1,417 | 1,415 | 1,417 | 500 |
| 2011/10/05 | 1,410 | 1,413 | 1,410 | 1,413 | 800 |
| 2011/10/04 | 1,404 | 1,410 | 1,404 | 1,410 | 300 |
| 2011/10/03 | 1,410 | 1,410 | 1,410 | 1,410 | 300 |
| 2011/09/30 | 1,430 | 1,430 | 1,406 | 1,410 | 600 |
| 2011/09/29 | 1,430 | 1,430 | 1,430 | 1,430 | 400 |
| 2011/09/28 | 1,450 | 1,450 | 1,430 | 1,430 | 400 |
| 2011/09/27 | 1,380 | 1,390 | 1,369 | 1,390 | 700 |
| 2011/09/26 | 1,443 | 1,443 | 1,414 | 1,414 | 900 |
| 2011/09/22 | 1,443 | 1,443 | 1,443 | 1,443 | 500 |
| 2011/09/21 | 1,441 | 1,450 | 1,441 | 1,443 | 300 |
| 2011/09/20 | 1,464 | 1,464 | 1,450 | 1,450 | 300 |
| 2011/09/16 | 1,458 | 1,463 | 1,450 | 1,463 | 500 |
| 2011/09/15 | 1,431 | 1,438 | 1,431 | 1,438 | 400 |
| 2011/09/14 | 1,423 | 1,431 | 1,423 | 1,431 | 300 |
| 2011/09/13 | 1,430 | 1,431 | 1,430 | 1,431 | 300 |
| 2011/09/12 | 1,432 | 1,432 | 1,430 | 1,430 | 500 |
| 2011/09/09 | 1,430 | 1,445 | 1,430 | 1,445 | 1,400 |
| 2011/09/08 | 1,430 | 1,430 | 1,430 | 1,430 | 2,100 |
| 2011/09/07 | 1,430 | 1,430 | 1,430 | 1,430 | 600 |
| 2011/09/06 | 1,430 | 1,430 | 1,430 | 1,430 | 500 |
| 2011/09/05 | 1,430 | 1,430 | 1,430 | 1,430 | 500 |
| 2011/09/02 | 1,430 | 1,430 | 1,430 | 1,430 | 400 |
| 2011/09/01 | 1,427 | 1,430 | 1,427 | 1,430 | 1,300 |
| 2011/08/31 | 1,425 | 1,430 | 1,425 | 1,427 | 700 |
| 2011/08/30 | 1,420 | 1,425 | 1,420 | 1,425 | 700 |
| 2011/08/29 | 1,417 | 1,418 | 1,417 | 1,418 | 400 |
| 2011/08/26 | 1,415 | 1,416 | 1,415 | 1,416 | 400 |
| 2011/08/25 | 1,438 | 1,438 | 1,415 | 1,415 | 700 |
| 2011/08/24 | 1,445 | 1,445 | 1,445 | 1,445 | 400 |
| 2011/08/23 | 1,445 | 1,445 | 1,445 | 1,445 | 200 |
| 2011/08/22 | 1,430 | 1,460 | 1,430 | 1,438 | 1,000 |
| 2011/08/19 | 1,476 | 1,489 | 1,471 | 1,489 | 600 |
| 2011/08/18 | 1,476 | 1,476 | 1,476 | 1,476 | 300 |
| 2011/08/17 | 1,477 | 1,480 | 1,475 | 1,475 | 600 |
| 2011/08/16 | 1,496 | 1,496 | 1,495 | 1,495 | 200 |
| 2011/08/15 | 1,495 | 1,495 | 1,495 | 1,495 | 100 |
| 2011/08/12 | 0 | 0 | 0 | 1,445 | 0 |
| 2011/08/11 | 1,450 | 1,450 | 1,445 | 1,445 | 600 |
| 2011/08/10 | 1,426 | 1,450 | 1,426 | 1,449 | 1,400 |
| 2011/08/09 | 1,495 | 1,495 | 1,416 | 1,425 | 3,500 |
| 2011/08/08 | 1,460 | 1,505 | 1,440 | 1,496 | 3,800 |
| 2011/08/05 | 1,510 | 1,510 | 1,486 | 1,486 | 1,100 |
| 2011/08/04 | 1,512 | 1,512 | 1,512 | 1,512 | 100 |
| 2011/08/03 | 1,535 | 1,535 | 1,512 | 1,512 | 500 |
| 2011/08/02 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
| 2011/08/01 | 1,526 | 1,550 | 1,526 | 1,550 | 700 |
| 2011/07/29 | 1,530 | 1,530 | 1,514 | 1,514 | 400 |
| 2011/07/28 | 1,504 | 1,530 | 1,504 | 1,525 | 1,200 |
| 2011/07/27 | 1,506 | 1,506 | 1,500 | 1,500 | 600 |
| 2011/07/26 | 1,510 | 1,510 | 1,506 | 1,506 | 300 |
| 2011/07/25 | 1,520 | 1,520 | 1,520 | 1,520 | 100 |
| 2011/07/22 | 0 | 0 | 0 | 1,505 | 0 |
| 2011/07/21 | 1,510 | 1,510 | 1,500 | 1,505 | 1,000 |
| 2011/07/20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2011/07/19 | 1,510 | 1,510 | 1,507 | 1,507 | 300 |
| 2011/07/15 | 1,510 | 1,515 | 1,510 | 1,510 | 600 |
| 2011/07/14 | 1,510 | 1,510 | 1,505 | 1,505 | 200 |
| 2011/07/13 | 1,520 | 1,520 | 1,510 | 1,510 | 300 |
| 2011/07/12 | 1,534 | 1,534 | 1,510 | 1,510 | 500 |
| 2011/07/11 | 1,515 | 1,515 | 1,511 | 1,512 | 900 |
| 2011/07/08 | 1,520 | 1,520 | 1,500 | 1,500 | 8,800 |
| 2011/07/07 | 1,520 | 1,520 | 1,520 | 1,520 | 300 |
| 2011/07/06 | 1,525 | 1,530 | 1,520 | 1,520 | 1,600 |
| 2011/07/05 | 1,530 | 1,530 | 1,525 | 1,525 | 700 |
| 2011/07/04 | 1,530 | 1,530 | 1,530 | 1,530 | 500 |
| 2011/07/01 | 1,550 | 1,570 | 1,525 | 1,525 | 600 |
| 2011/06/30 | 1,499 | 1,550 | 1,499 | 1,550 | 800 |
| 2011/06/29 | 1,516 | 1,516 | 1,454 | 1,496 | 1,100 |
| 2011/06/28 | 1,550 | 1,550 | 1,454 | 1,454 | 1,100 |
| 2011/06/27 | 1,530 | 1,530 | 1,530 | 1,530 | 1,600 |
| 2011/06/24 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2011/06/23 | 1,530 | 1,530 | 1,530 | 1,530 | 400 |
| 2011/06/22 | 1,563 | 1,563 | 1,500 | 1,530 | 3,200 |
| 2011/06/21 | 1,580 | 1,580 | 1,560 | 1,570 | 1,500 |
| 2011/06/20 | 1,577 | 1,599 | 1,577 | 1,585 | 1,500 |
| 2011/06/17 | 1,590 | 1,600 | 1,571 | 1,571 | 3,200 |
| 2011/06/16 | 1,582 | 1,582 | 1,582 | 1,582 | 100 |
| 2011/06/15 | 1,568 | 1,568 | 1,563 | 1,563 | 800 |
| 2011/06/14 | 1,574 | 1,580 | 1,574 | 1,580 | 1,100 |
| 2011/06/13 | 1,580 | 1,590 | 1,580 | 1,590 | 300 |
| 2011/06/10 | 0 | 0 | 0 | 1,551 | 0 |
| 2011/06/09 | 1,555 | 1,570 | 1,551 | 1,551 | 500 |
| 2011/06/08 | 0 | 0 | 0 | 1,585 | 0 |
| 2011/06/07 | 1,585 | 1,585 | 1,585 | 1,585 | 1,600 |
| 2011/06/06 | 1,600 | 1,600 | 1,600 | 1,600 | 400 |
| 2011/06/03 | 0 | 0 | 0 | 1,613 | 0 |
| 2011/06/02 | 1,619 | 1,619 | 1,595 | 1,613 | 400 |
| 2011/06/01 | 1,585 | 1,620 | 1,585 | 1,620 | 1,000 |
| 2011/05/31 | 1,531 | 1,541 | 1,531 | 1,541 | 500 |
| 2011/05/30 | 0 | 0 | 0 | 1,571 | 0 |
| 2011/05/27 | 1,600 | 1,600 | 1,571 | 1,571 | 400 |
| 2011/05/26 | 1,570 | 1,570 | 1,570 | 1,570 | 500 |
| 2011/05/25 | 1,591 | 1,591 | 1,570 | 1,570 | 1,300 |
| 2011/05/24 | 1,610 | 1,610 | 1,610 | 1,610 | 100 |
| 2011/05/23 | 1,615 | 1,615 | 1,603 | 1,610 | 300 |
| 2011/05/20 | 1,639 | 1,639 | 1,630 | 1,630 | 200 |
| 2011/05/19 | 1,639 | 1,639 | 1,639 | 1,639 | 100 |
| 2011/05/18 | 0 | 0 | 0 | 1,585 | 0 |
| 2011/05/17 | 1,596 | 1,596 | 1,580 | 1,585 | 800 |
| 2011/05/16 | 1,630 | 1,630 | 1,610 | 1,610 | 1,000 |
| 2011/05/13 | 1,638 | 1,638 | 1,636 | 1,636 | 800 |
| 2011/05/12 | 1,650 | 1,650 | 1,650 | 1,650 | 900 |
| 2011/05/11 | 1,643 | 1,670 | 1,643 | 1,660 | 1,900 |
| 2011/05/10 | 1,690 | 1,690 | 1,670 | 1,680 | 1,500 |
| 2011/05/09 | 1,683 | 1,695 | 1,683 | 1,686 | 2,700 |
| 2011/05/06 | 1,780 | 1,780 | 1,763 | 1,763 | 600 |
| 2011/05/02 | 1,800 | 1,800 | 1,784 | 1,799 | 500 |
| 2011/04/28 | 1,800 | 1,800 | 1,800 | 1,800 | 100 |
| 2011/04/27 | 1,805 | 1,810 | 1,790 | 1,790 | 400 |
| 2011/04/26 | 1,816 | 1,816 | 1,781 | 1,781 | 200 |
| 2011/04/25 | 1,776 | 1,776 | 1,776 | 1,776 | 200 |
| 2011/04/22 | 1,809 | 1,809 | 1,800 | 1,800 | 400 |
| 2011/04/21 | 1,800 | 1,810 | 1,760 | 1,770 | 1,800 |
| 2011/04/20 | 1,845 | 1,845 | 1,830 | 1,830 | 500 |
| 2011/04/19 | 1,842 | 1,845 | 1,842 | 1,845 | 300 |
| 2011/04/18 | 1,846 | 1,847 | 1,840 | 1,840 | 800 |
| 2011/04/15 | 0 | 0 | 0 | 1,830 | 0 |
| 2011/04/14 | 1,919 | 1,919 | 1,830 | 1,830 | 800 |
| 2011/04/13 | 1,901 | 1,902 | 1,890 | 1,890 | 1,500 |
| 2011/04/12 | 1,951 | 1,951 | 1,906 | 1,935 | 2,700 |
| 2011/04/11 | 2,038 | 2,040 | 1,960 | 1,999 | 4,700 |
| 2011/04/08 | 1,930 | 1,990 | 1,900 | 1,950 | 15,800 |
| 2011/04/07 | 1,797 | 1,830 | 1,797 | 1,830 | 5,100 |
| 2011/04/06 | 1,798 | 1,798 | 1,758 | 1,798 | 800 |
| 2011/04/05 | 1,800 | 1,800 | 1,752 | 1,752 | 3,300 |
| 2011/04/04 | 1,720 | 1,794 | 1,720 | 1,794 | 1,300 |
| 2011/04/01 | 1,799 | 1,810 | 1,781 | 1,800 | 3,500 |
| 2011/03/31 | 1,800 | 1,800 | 1,760 | 1,800 | 1,600 |
| 2011/03/30 | 1,701 | 1,840 | 1,701 | 1,840 | 5,900 |
| 2011/03/29 | 1,620 | 1,750 | 1,620 | 1,700 | 4,200 |
| 2011/03/28 | 1,778 | 1,810 | 1,778 | 1,800 | 13,400 |
| 2011/03/25 | 1,785 | 1,785 | 1,775 | 1,779 | 1,100 |
| 2011/03/24 | 1,785 | 1,785 | 1,700 | 1,780 | 2,500 |
| 2011/03/23 | 1,790 | 1,790 | 1,785 | 1,786 | 2,300 |
| 2011/03/22 | 1,700 | 1,739 | 1,680 | 1,710 | 4,000 |
| 2011/03/18 | 1,530 | 1,634 | 1,530 | 1,630 | 1,700 |
| 2011/03/17 | 1,400 | 1,520 | 1,400 | 1,513 | 3,800 |
| 2011/03/16 | 1,220 | 1,510 | 1,220 | 1,360 | 7,200 |
| 2011/03/15 | 1,462 | 1,462 | 1,170 | 1,210 | 15,200 |
| 2011/03/14 | 1,480 | 1,650 | 1,460 | 1,470 | 6,300 |
| 2011/03/11 | 1,800 | 1,800 | 1,777 | 1,800 | 1,900 |
| 2011/03/10 | 1,800 | 1,820 | 1,800 | 1,800 | 1,800 |
| 2011/03/09 | 0 | 0 | 0 | 1,801 | 0 |
| 2011/03/08 | 1,800 | 1,805 | 1,800 | 1,801 | 500 |
| 2011/03/07 | 1,800 | 1,810 | 1,760 | 1,810 | 1,100 |
| 2011/03/04 | 1,800 | 1,802 | 1,800 | 1,802 | 900 |
| 2011/03/03 | 1,830 | 1,830 | 1,790 | 1,800 | 400 |
| 2011/03/02 | 1,860 | 1,860 | 1,830 | 1,830 | 600 |
| 2011/03/01 | 1,779 | 1,830 | 1,741 | 1,830 | 2,400 |
| 2011/02/28 | 1,750 | 1,779 | 1,750 | 1,779 | 1,700 |
| 2011/02/25 | 1,800 | 1,800 | 1,752 | 1,798 | 3,100 |
| 2011/02/24 | 1,833 | 1,840 | 1,802 | 1,802 | 2,700 |
| 2011/02/23 | 1,850 | 1,855 | 1,831 | 1,855 | 1,100 |
| 2011/02/22 | 1,849 | 1,850 | 1,830 | 1,850 | 1,100 |
| 2011/02/21 | 1,818 | 1,850 | 1,810 | 1,849 | 3,600 |
| 2011/02/18 | 1,850 | 1,898 | 1,833 | 1,898 | 1,000 |
| 2011/02/17 | 1,899 | 1,900 | 1,850 | 1,851 | 4,300 |
| 2011/02/16 | 1,915 | 1,915 | 1,887 | 1,900 | 600 |
| 2011/02/15 | 1,949 | 1,949 | 1,920 | 1,920 | 900 |
| 2011/02/14 | 1,948 | 1,950 | 1,920 | 1,945 | 2,200 |
| 2011/02/10 | 1,948 | 1,950 | 1,930 | 1,950 | 5,000 |
| 2011/02/09 | 1,900 | 1,984 | 1,890 | 1,948 | 6,900 |
| 2011/02/08 | 1,830 | 1,888 | 1,830 | 1,888 | 4,200 |
| 2011/02/07 | 1,820 | 1,830 | 1,820 | 1,830 | 2,300 |
| 2011/02/04 | 1,820 | 1,830 | 1,800 | 1,801 | 1,400 |
| 2011/02/03 | 1,801 | 1,829 | 1,800 | 1,807 | 4,300 |
| 2011/02/02 | 1,810 | 1,810 | 1,801 | 1,801 | 1,300 |
| 2011/02/01 | 1,801 | 1,801 | 1,800 | 1,800 | 2,300 |
| 2011/01/31 | 1,800 | 1,802 | 1,800 | 1,802 | 1,000 |
| 2011/01/28 | 1,815 | 1,815 | 1,800 | 1,800 | 1,100 |
| 2011/01/27 | 1,835 | 1,850 | 1,802 | 1,802 | 6,000 |
| 2011/01/26 | 1,791 | 1,814 | 1,791 | 1,801 | 1,200 |
| 2011/01/25 | 1,837 | 1,837 | 1,800 | 1,814 | 3,100 |
| 2011/01/24 | 1,799 | 1,820 | 1,740 | 1,800 | 10,100 |
| 2011/01/21 | 1,740 | 1,778 | 1,690 | 1,690 | 6,100 |
| 2011/01/20 | 1,750 | 1,750 | 1,744 | 1,744 | 4,000 |
| 2011/01/19 | 1,730 | 1,747 | 1,730 | 1,743 | 1,200 |
| 2011/01/18 | 1,735 | 1,735 | 1,723 | 1,723 | 600 |
| 2011/01/17 | 1,719 | 1,719 | 1,708 | 1,708 | 300 |
| 2011/01/14 | 1,705 | 1,708 | 1,700 | 1,708 | 7,400 |
| 2011/01/13 | 1,715 | 1,715 | 1,690 | 1,700 | 6,700 |
| 2011/01/12 | 1,700 | 1,710 | 1,700 | 1,708 | 2,600 |
| 2011/01/11 | 1,680 | 1,680 | 1,665 | 1,665 | 2,800 |
| 2011/01/07 | 1,650 | 1,654 | 1,650 | 1,654 | 2,300 |
| 2011/01/06 | 1,660 | 1,695 | 1,660 | 1,660 | 1,400 |
| 2011/01/05 | 1,650 | 1,685 | 1,650 | 1,657 | 3,100 |
| 2011/01/04 | 1,605 | 1,650 | 1,605 | 1,650 | 3,100 |