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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,907 | 1,930 | 1,907 | 1,929 | 9,900 |
| 2013/12/27 | 1,879 | 1,959 | 1,879 | 1,906 | 17,500 |
| 2013/12/26 | 1,868 | 1,875 | 1,868 | 1,875 | 8,100 |
| 2013/12/25 | 1,864 | 1,864 | 1,860 | 1,863 | 5,600 |
| 2013/12/24 | 1,860 | 1,863 | 1,860 | 1,860 | 9,700 |
| 2013/12/20 | 1,856 | 1,865 | 1,856 | 1,859 | 9,000 |
| 2013/12/19 | 1,856 | 1,858 | 1,853 | 1,857 | 4,600 |
| 2013/12/18 | 1,849 | 1,855 | 1,844 | 1,855 | 4,800 |
| 2013/12/17 | 1,854 | 1,855 | 1,842 | 1,843 | 4,800 |
| 2013/12/16 | 1,855 | 1,864 | 1,854 | 1,864 | 12,000 |
| 2013/12/13 | 1,851 | 1,854 | 1,850 | 1,854 | 1,500 |
| 2013/12/12 | 1,854 | 1,855 | 1,847 | 1,851 | 3,500 |
| 2013/12/11 | 1,856 | 1,860 | 1,849 | 1,854 | 18,100 |
| 2013/12/10 | 1,850 | 1,854 | 1,846 | 1,853 | 4,200 |
| 2013/12/09 | 1,840 | 1,850 | 1,839 | 1,848 | 4,900 |
| 2013/12/06 | 1,837 | 1,840 | 1,837 | 1,839 | 2,900 |
| 2013/12/05 | 1,839 | 1,840 | 1,835 | 1,839 | 3,400 |
| 2013/12/04 | 1,841 | 1,846 | 1,839 | 1,839 | 5,000 |
| 2013/12/03 | 1,839 | 1,841 | 1,837 | 1,840 | 6,200 |
| 2013/12/02 | 1,835 | 1,837 | 1,835 | 1,837 | 3,100 |
| 2013/11/29 | 1,837 | 1,837 | 1,833 | 1,835 | 4,900 |
| 2013/11/28 | 1,821 | 1,837 | 1,820 | 1,837 | 11,300 |
| 2013/11/27 | 1,800 | 1,820 | 1,799 | 1,820 | 22,700 |
| 2013/11/26 | 1,797 | 1,802 | 1,796 | 1,800 | 7,500 |
| 2013/11/25 | 1,794 | 1,800 | 1,792 | 1,796 | 6,200 |
| 2013/11/22 | 1,786 | 1,794 | 1,785 | 1,793 | 10,000 |
| 2013/11/21 | 1,782 | 1,787 | 1,782 | 1,785 | 4,700 |
| 2013/11/20 | 1,778 | 1,783 | 1,777 | 1,780 | 3,600 |
| 2013/11/19 | 1,782 | 1,785 | 1,782 | 1,785 | 1,900 |
| 2013/11/18 | 1,791 | 1,792 | 1,785 | 1,787 | 1,800 |
| 2013/11/15 | 1,777 | 1,790 | 1,777 | 1,789 | 6,800 |
| 2013/11/14 | 1,772 | 1,777 | 1,772 | 1,773 | 2,600 |
| 2013/11/13 | 1,761 | 1,770 | 1,759 | 1,770 | 2,800 |
| 2013/11/12 | 1,760 | 1,764 | 1,760 | 1,762 | 2,500 |
| 2013/11/11 | 1,767 | 1,767 | 1,754 | 1,760 | 1,900 |
| 2013/11/08 | 1,771 | 1,771 | 1,763 | 1,768 | 2,100 |
| 2013/11/07 | 1,779 | 1,779 | 1,771 | 1,773 | 1,800 |
| 2013/11/06 | 1,775 | 1,775 | 1,767 | 1,773 | 800 |
| 2013/11/05 | 1,750 | 1,775 | 1,750 | 1,775 | 6,100 |
| 2013/11/01 | 1,769 | 1,769 | 1,750 | 1,755 | 8,900 |
| 2013/10/31 | 1,776 | 1,778 | 1,775 | 1,776 | 1,400 |
| 2013/10/30 | 1,773 | 1,778 | 1,771 | 1,775 | 2,200 |
| 2013/10/29 | 1,779 | 1,779 | 1,771 | 1,771 | 2,600 |
| 2013/10/28 | 1,775 | 1,778 | 1,775 | 1,778 | 1,000 |
| 2013/10/25 | 1,783 | 1,783 | 1,775 | 1,775 | 1,700 |
| 2013/10/24 | 1,781 | 1,783 | 1,779 | 1,783 | 5,900 |
| 2013/10/23 | 1,792 | 1,795 | 1,789 | 1,789 | 11,200 |
| 2013/10/22 | 1,790 | 1,792 | 1,787 | 1,791 | 7,900 |
| 2013/10/21 | 1,787 | 1,790 | 1,784 | 1,790 | 8,300 |
| 2013/10/18 | 1,787 | 1,788 | 1,783 | 1,785 | 6,400 |
| 2013/10/17 | 1,777 | 1,798 | 1,777 | 1,787 | 7,200 |
| 2013/10/16 | 1,764 | 1,775 | 1,764 | 1,775 | 1,600 |
| 2013/10/15 | 1,766 | 1,768 | 1,759 | 1,764 | 3,600 |
| 2013/10/11 | 1,766 | 1,767 | 1,756 | 1,762 | 2,300 |
| 2013/10/10 | 1,759 | 1,765 | 1,759 | 1,764 | 1,800 |
| 2013/10/09 | 1,751 | 1,760 | 1,750 | 1,756 | 3,100 |
| 2013/10/08 | 1,759 | 1,759 | 1,749 | 1,752 | 3,400 |
| 2013/10/07 | 1,762 | 1,764 | 1,761 | 1,761 | 3,600 |
| 2013/10/04 | 1,755 | 1,762 | 1,750 | 1,762 | 3,800 |
| 2013/10/03 | 1,762 | 1,768 | 1,759 | 1,766 | 3,300 |
| 2013/10/02 | 1,775 | 1,775 | 1,754 | 1,762 | 10,100 |
| 2013/10/01 | 1,794 | 1,805 | 1,780 | 1,780 | 14,100 |
| 2013/09/30 | 1,776 | 1,788 | 1,774 | 1,788 | 8,800 |
| 2013/09/27 | 1,767 | 1,771 | 1,765 | 1,771 | 4,800 |
| 2013/09/26 | 1,758 | 1,766 | 1,755 | 1,766 | 5,000 |
| 2013/09/25 | 1,752 | 1,758 | 1,751 | 1,754 | 8,700 |
| 2013/09/24 | 1,747 | 1,751 | 1,747 | 1,751 | 7,800 |
| 2013/09/20 | 1,746 | 1,748 | 1,744 | 1,745 | 7,500 |
| 2013/09/19 | 1,734 | 1,745 | 1,734 | 1,745 | 11,200 |
| 2013/09/18 | 1,730 | 1,733 | 1,728 | 1,733 | 6,400 |
| 2013/09/17 | 1,725 | 1,729 | 1,720 | 1,729 | 12,200 |
| 2013/09/13 | 1,720 | 1,724 | 1,720 | 1,724 | 6,300 |
| 2013/09/12 | 1,718 | 1,721 | 1,717 | 1,721 | 10,300 |
| 2013/09/11 | 1,717 | 1,717 | 1,710 | 1,717 | 7,600 |
| 2013/09/10 | 1,704 | 1,715 | 1,704 | 1,715 | 6,200 |
| 2013/09/09 | 1,710 | 1,710 | 1,703 | 1,704 | 3,900 |
| 2013/09/06 | 1,710 | 1,710 | 1,706 | 1,706 | 1,400 |
| 2013/09/05 | 1,711 | 1,711 | 1,709 | 1,709 | 1,400 |
| 2013/09/04 | 1,708 | 1,713 | 1,705 | 1,713 | 2,700 |
| 2013/09/03 | 1,706 | 1,710 | 1,706 | 1,708 | 4,000 |
| 2013/09/02 | 1,709 | 1,709 | 1,703 | 1,703 | 3,600 |
| 2013/08/30 | 1,703 | 1,705 | 1,703 | 1,705 | 2,300 |
| 2013/08/29 | 1,710 | 1,710 | 1,703 | 1,703 | 4,700 |
| 2013/08/28 | 1,712 | 1,715 | 1,710 | 1,711 | 4,000 |
| 2013/08/27 | 1,711 | 1,717 | 1,710 | 1,717 | 7,100 |
| 2013/08/26 | 1,713 | 1,717 | 1,712 | 1,713 | 4,300 |
| 2013/08/23 | 1,705 | 1,722 | 1,700 | 1,708 | 48,900 |
| 2013/08/22 | 1,779 | 1,779 | 1,771 | 1,771 | 1,100 |
| 2013/08/21 | 1,793 | 1,793 | 1,781 | 1,781 | 1,300 |
| 2013/08/20 | 1,793 | 1,794 | 1,793 | 1,793 | 6,600 |
| 2013/08/19 | 1,793 | 1,794 | 1,793 | 1,793 | 2,800 |
| 2013/08/16 | 1,798 | 1,799 | 1,795 | 1,795 | 1,200 |
| 2013/08/15 | 1,810 | 1,810 | 1,796 | 1,797 | 2,300 |
| 2013/08/14 | 1,798 | 1,810 | 1,798 | 1,810 | 1,700 |
| 2013/08/13 | 1,807 | 1,810 | 1,789 | 1,810 | 4,300 |
| 2013/08/12 | 1,840 | 1,840 | 1,798 | 1,801 | 5,700 |
| 2013/08/09 | 1,847 | 1,847 | 1,840 | 1,840 | 2,400 |
| 2013/08/08 | 1,849 | 1,849 | 1,848 | 1,848 | 200 |
| 2013/08/07 | 1,855 | 1,863 | 1,851 | 1,863 | 1,600 |
| 2013/08/06 | 1,860 | 1,860 | 1,855 | 1,855 | 1,200 |
| 2013/08/05 | 1,871 | 1,873 | 1,870 | 1,870 | 600 |
| 2013/08/02 | 1,870 | 1,880 | 1,865 | 1,870 | 4,300 |
| 2013/08/01 | 1,860 | 1,865 | 1,845 | 1,865 | 6,400 |
| 2013/07/31 | 1,900 | 1,901 | 1,894 | 1,894 | 2,800 |
| 2013/07/30 | 1,899 | 1,902 | 1,896 | 1,896 | 1,100 |
| 2013/07/29 | 1,908 | 1,908 | 1,901 | 1,902 | 2,100 |
| 2013/07/26 | 1,916 | 1,928 | 1,915 | 1,915 | 1,700 |
| 2013/07/25 | 1,920 | 1,920 | 1,916 | 1,916 | 300 |
| 2013/07/24 | 1,928 | 1,928 | 1,910 | 1,913 | 3,100 |
| 2013/07/23 | 1,927 | 1,936 | 1,927 | 1,935 | 2,800 |
| 2013/07/22 | 1,925 | 1,928 | 1,924 | 1,928 | 1,400 |
| 2013/07/19 | 1,936 | 1,938 | 1,918 | 1,920 | 3,800 |
| 2013/07/18 | 1,938 | 1,938 | 1,930 | 1,936 | 4,600 |
| 2013/07/17 | 1,922 | 1,930 | 1,922 | 1,930 | 2,100 |
| 2013/07/16 | 1,920 | 1,925 | 1,920 | 1,925 | 600 |
| 2013/07/12 | 1,914 | 1,924 | 1,914 | 1,915 | 2,300 |
| 2013/07/11 | 1,913 | 1,929 | 1,912 | 1,912 | 5,700 |
| 2013/07/10 | 1,904 | 1,923 | 1,898 | 1,912 | 14,800 |
| 2013/07/09 | 1,915 | 1,917 | 1,897 | 1,904 | 3,700 |
| 2013/07/08 | 1,915 | 1,918 | 1,913 | 1,915 | 6,400 |
| 2013/07/05 | 1,911 | 1,918 | 1,910 | 1,912 | 2,800 |
| 2013/07/04 | 1,910 | 1,911 | 1,904 | 1,904 | 1,900 |
| 2013/07/03 | 1,927 | 1,927 | 1,910 | 1,910 | 4,700 |
| 2013/07/02 | 1,920 | 1,931 | 1,915 | 1,927 | 18,600 |
| 2013/07/01 | 1,902 | 1,916 | 1,902 | 1,916 | 14,800 |
| 2013/06/28 | 1,874 | 1,902 | 1,874 | 1,902 | 17,400 |
| 2013/06/27 | 1,860 | 1,874 | 1,850 | 1,874 | 4,300 |
| 2013/06/26 | 1,866 | 1,868 | 1,845 | 1,860 | 6,000 |
| 2013/06/25 | 1,848 | 1,866 | 1,848 | 1,865 | 6,000 |
| 2013/06/24 | 1,837 | 1,870 | 1,837 | 1,867 | 4,800 |
| 2013/06/21 | 1,824 | 1,838 | 1,824 | 1,837 | 2,500 |
| 2013/06/20 | 1,830 | 1,834 | 1,821 | 1,829 | 1,200 |
| 2013/06/19 | 1,837 | 1,837 | 1,814 | 1,815 | 2,800 |
| 2013/06/18 | 1,808 | 1,834 | 1,808 | 1,834 | 3,100 |
| 2013/06/17 | 1,813 | 1,816 | 1,808 | 1,808 | 3,700 |
| 2013/06/14 | 1,808 | 1,841 | 1,804 | 1,813 | 4,100 |
| 2013/06/13 | 1,816 | 1,816 | 1,803 | 1,810 | 1,500 |
| 2013/06/12 | 1,819 | 1,819 | 1,804 | 1,806 | 700 |
| 2013/06/11 | 1,800 | 1,818 | 1,800 | 1,818 | 3,500 |
| 2013/06/10 | 1,797 | 1,808 | 1,790 | 1,808 | 4,900 |
| 2013/06/07 | 1,820 | 1,820 | 1,769 | 1,791 | 10,500 |
| 2013/06/06 | 1,864 | 1,867 | 1,835 | 1,835 | 9,800 |
| 2013/06/05 | 1,863 | 1,867 | 1,863 | 1,865 | 5,100 |
| 2013/06/04 | 1,857 | 1,870 | 1,846 | 1,869 | 11,100 |
| 2013/06/03 | 1,863 | 1,864 | 1,859 | 1,862 | 6,800 |
| 2013/05/31 | 1,867 | 1,870 | 1,864 | 1,865 | 6,300 |
| 2013/05/30 | 1,853 | 1,874 | 1,850 | 1,865 | 15,900 |
| 2013/05/29 | 1,856 | 1,870 | 1,853 | 1,857 | 10,100 |
| 2013/05/28 | 1,851 | 1,882 | 1,851 | 1,855 | 39,800 |
| 2013/05/27 | 1,890 | 1,959 | 1,890 | 1,938 | 9,400 |
| 2013/05/24 | 1,930 | 1,960 | 1,865 | 1,884 | 18,600 |
| 2013/05/23 | 2,157 | 2,163 | 1,816 | 1,890 | 36,100 |
| 2013/05/22 | 2,198 | 2,199 | 2,140 | 2,150 | 26,900 |
| 2013/05/21 | 2,200 | 2,220 | 2,135 | 2,140 | 68,200 |
| 2013/05/20 | 1,880 | 1,942 | 1,878 | 1,940 | 16,000 |
| 2013/05/17 | 1,878 | 1,880 | 1,857 | 1,877 | 2,200 |
| 2013/05/16 | 1,890 | 1,890 | 1,847 | 1,878 | 6,400 |
| 2013/05/15 | 1,905 | 1,905 | 1,876 | 1,894 | 7,600 |
| 2013/05/14 | 1,940 | 1,944 | 1,883 | 1,899 | 9,900 |
| 2013/05/13 | 1,937 | 1,943 | 1,937 | 1,943 | 4,800 |
| 2013/05/10 | 1,940 | 1,940 | 1,920 | 1,935 | 2,500 |
| 2013/05/09 | 1,920 | 1,940 | 1,920 | 1,940 | 6,900 |
| 2013/05/08 | 1,898 | 1,919 | 1,898 | 1,919 | 5,100 |
| 2013/05/07 | 1,901 | 1,910 | 1,895 | 1,896 | 3,800 |
| 2013/05/02 | 1,910 | 1,910 | 1,896 | 1,908 | 2,400 |
| 2013/05/01 | 1,902 | 1,910 | 1,894 | 1,910 | 4,200 |
| 2013/04/30 | 1,912 | 1,912 | 1,907 | 1,907 | 1,500 |
| 2013/04/26 | 1,925 | 1,926 | 1,915 | 1,915 | 1,200 |
| 2013/04/25 | 1,926 | 1,926 | 1,916 | 1,920 | 1,300 |
| 2013/04/24 | 1,924 | 1,926 | 1,918 | 1,926 | 1,000 |
| 2013/04/23 | 1,925 | 1,928 | 1,921 | 1,924 | 5,500 |
| 2013/04/22 | 1,922 | 1,934 | 1,922 | 1,925 | 7,600 |
| 2013/04/19 | 1,920 | 1,930 | 1,920 | 1,928 | 5,300 |
| 2013/04/18 | 1,917 | 1,919 | 1,915 | 1,919 | 2,400 |
| 2013/04/17 | 1,916 | 1,917 | 1,911 | 1,916 | 2,600 |
| 2013/04/16 | 1,916 | 1,918 | 1,914 | 1,916 | 1,600 |
| 2013/04/15 | 1,919 | 1,920 | 1,915 | 1,917 | 4,100 |
| 2013/04/12 | 1,914 | 1,921 | 1,914 | 1,919 | 3,100 |
| 2013/04/11 | 1,920 | 1,920 | 1,913 | 1,913 | 2,000 |
| 2013/04/10 | 1,920 | 1,920 | 1,911 | 1,920 | 4,300 |
| 2013/04/09 | 1,914 | 1,920 | 1,913 | 1,919 | 4,400 |
| 2013/04/08 | 1,925 | 1,925 | 1,911 | 1,913 | 1,200 |
| 2013/04/05 | 1,900 | 1,917 | 1,835 | 1,917 | 6,700 |
| 2013/04/04 | 1,900 | 1,902 | 1,891 | 1,900 | 3,800 |
| 2013/04/03 | 1,900 | 1,905 | 1,900 | 1,900 | 1,700 |
| 2013/04/02 | 1,899 | 1,900 | 1,891 | 1,899 | 7,000 |
| 2013/04/01 | 1,901 | 1,910 | 1,900 | 1,901 | 9,100 |
| 2013/03/29 | 1,906 | 1,914 | 1,900 | 1,910 | 11,600 |
| 2013/03/28 | 1,920 | 1,928 | 1,906 | 1,906 | 11,800 |
| 2013/03/27 | 1,937 | 1,937 | 1,915 | 1,923 | 13,600 |
| 2013/03/26 | 1,900 | 1,977 | 1,900 | 1,949 | 12,600 |
| 2013/03/25 | 1,910 | 1,953 | 1,910 | 1,950 | 28,200 |
| 2013/03/22 | 1,840 | 1,925 | 1,837 | 1,890 | 19,300 |
| 2013/03/21 | 1,829 | 1,839 | 1,820 | 1,839 | 3,600 |
| 2013/03/19 | 1,805 | 1,820 | 1,805 | 1,820 | 5,200 |
| 2013/03/18 | 1,800 | 1,803 | 1,800 | 1,802 | 4,200 |
| 2013/03/15 | 1,805 | 1,805 | 1,795 | 1,800 | 16,600 |
| 2013/03/14 | 1,785 | 1,805 | 1,785 | 1,805 | 7,400 |
| 2013/03/13 | 1,769 | 1,780 | 1,767 | 1,780 | 1,500 |
| 2013/03/12 | 1,757 | 1,765 | 1,757 | 1,765 | 1,400 |
| 2013/03/11 | 1,759 | 1,763 | 1,756 | 1,763 | 2,700 |
| 2013/03/08 | 1,760 | 1,762 | 1,755 | 1,758 | 1,900 |
| 2013/03/07 | 1,745 | 1,760 | 1,745 | 1,760 | 6,900 |
| 2013/03/06 | 1,735 | 1,749 | 1,735 | 1,742 | 2,100 |
| 2013/03/05 | 1,731 | 1,742 | 1,730 | 1,731 | 1,700 |
| 2013/03/04 | 1,721 | 1,740 | 1,721 | 1,730 | 2,600 |
| 2013/03/01 | 1,730 | 1,730 | 1,718 | 1,730 | 4,100 |
| 2013/02/28 | 1,720 | 1,729 | 1,718 | 1,729 | 7,600 |
| 2013/02/27 | 1,729 | 1,729 | 1,711 | 1,720 | 2,100 |
| 2013/02/26 | 1,712 | 1,720 | 1,712 | 1,720 | 3,400 |
| 2013/02/25 | 1,697 | 1,709 | 1,697 | 1,709 | 7,800 |
| 2013/02/22 | 1,698 | 1,698 | 1,690 | 1,692 | 2,100 |
| 2013/02/21 | 1,681 | 1,698 | 1,680 | 1,698 | 1,100 |
| 2013/02/20 | 1,667 | 1,680 | 1,658 | 1,680 | 4,200 |
| 2013/02/19 | 1,656 | 1,669 | 1,656 | 1,657 | 2,700 |
| 2013/02/18 | 1,650 | 1,670 | 1,650 | 1,655 | 1,000 |
| 2013/02/15 | 1,665 | 1,665 | 1,620 | 1,650 | 5,500 |
| 2013/02/14 | 1,640 | 1,665 | 1,636 | 1,665 | 7,600 |
| 2013/02/13 | 1,677 | 1,677 | 1,645 | 1,645 | 9,800 |
| 2013/02/12 | 1,677 | 1,688 | 1,676 | 1,676 | 4,300 |
| 2013/02/08 | 1,683 | 1,690 | 1,679 | 1,679 | 3,900 |
| 2013/02/07 | 1,683 | 1,687 | 1,682 | 1,687 | 1,200 |
| 2013/02/06 | 1,690 | 1,695 | 1,678 | 1,681 | 2,300 |
| 2013/02/05 | 1,670 | 1,683 | 1,669 | 1,683 | 4,200 |
| 2013/02/04 | 1,710 | 1,725 | 1,662 | 1,671 | 24,200 |
| 2013/02/01 | 1,680 | 1,698 | 1,680 | 1,696 | 7,700 |
| 2013/01/31 | 1,671 | 1,675 | 1,670 | 1,670 | 5,800 |
| 2013/01/30 | 1,640 | 1,665 | 1,640 | 1,660 | 15,300 |
| 2013/01/29 | 1,627 | 1,644 | 1,623 | 1,630 | 12,000 |
| 2013/01/28 | 1,630 | 1,630 | 1,620 | 1,623 | 11,200 |
| 2013/01/25 | 1,611 | 1,618 | 1,609 | 1,613 | 23,400 |
| 2013/01/24 | 1,617 | 1,620 | 1,617 | 1,620 | 3,900 |
| 2013/01/23 | 1,615 | 1,616 | 1,615 | 1,616 | 1,700 |
| 2013/01/22 | 1,620 | 1,625 | 1,610 | 1,623 | 14,300 |
| 2013/01/21 | 1,615 | 1,615 | 1,612 | 1,612 | 1,500 |
| 2013/01/18 | 1,606 | 1,620 | 1,600 | 1,611 | 8,400 |
| 2013/01/17 | 1,605 | 1,605 | 1,599 | 1,605 | 2,500 |
| 2013/01/16 | 1,595 | 1,607 | 1,590 | 1,607 | 7,500 |
| 2013/01/15 | 1,576 | 1,600 | 1,576 | 1,585 | 2,800 |
| 2013/01/11 | 1,567 | 1,587 | 1,567 | 1,570 | 5,700 |
| 2013/01/10 | 1,571 | 1,573 | 1,567 | 1,568 | 2,400 |
| 2013/01/09 | 1,568 | 1,585 | 1,567 | 1,570 | 1,900 |
| 2013/01/08 | 1,567 | 1,572 | 1,561 | 1,568 | 3,300 |
| 2013/01/07 | 1,546 | 1,567 | 1,546 | 1,567 | 8,100 |
| 2013/01/04 | 1,535 | 1,542 | 1,526 | 1,540 | 7,900 |