ＰＲ ＴＩＭＥＳ(3922)の株価時系列情報
ＰＲ ＴＩＭＥＳ(3922)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,040 | 3,060 | 2,985 | 3,050 | 55,800 |
| 2021/12/29 | 3,010 | 3,075 | 2,996 | 3,055 | 34,800 |
| 2021/12/28 | 3,050 | 3,080 | 2,992 | 3,025 | 74,200 |
| 2021/12/27 | 3,125 | 3,145 | 3,005 | 3,020 | 67,400 |
| 2021/12/24 | 3,065 | 3,165 | 3,065 | 3,125 | 45,000 |
| 2021/12/23 | 3,115 | 3,125 | 3,055 | 3,090 | 35,800 |
| 2021/12/22 | 3,010 | 3,120 | 3,010 | 3,095 | 64,800 |
| 2021/12/21 | 2,987 | 3,015 | 2,920 | 2,967 | 76,600 |
| 2021/12/20 | 3,000 | 3,040 | 2,911 | 2,937 | 121,600 |
| 2021/12/17 | 3,080 | 3,080 | 3,000 | 3,010 | 96,000 |
| 2021/12/16 | 3,160 | 3,180 | 3,085 | 3,115 | 80,100 |
| 2021/12/15 | 3,050 | 3,110 | 3,015 | 3,045 | 76,200 |
| 2021/12/14 | 3,135 | 3,145 | 3,050 | 3,075 | 95,800 |
| 2021/12/13 | 3,245 | 3,280 | 3,150 | 3,185 | 43,700 |
| 2021/12/10 | 3,385 | 3,385 | 3,225 | 3,240 | 60,600 |
| 2021/12/09 | 3,370 | 3,400 | 3,350 | 3,385 | 36,900 |
| 2021/12/08 | 3,385 | 3,425 | 3,350 | 3,370 | 61,600 |
| 2021/12/07 | 3,260 | 3,310 | 3,230 | 3,295 | 72,200 |
| 2021/12/06 | 3,130 | 3,210 | 3,130 | 3,185 | 91,000 |
| 2021/12/03 | 3,155 | 3,190 | 3,090 | 3,180 | 95,800 |
| 2021/12/02 | 3,130 | 3,160 | 3,030 | 3,085 | 112,900 |
| 2021/12/01 | 3,215 | 3,215 | 3,045 | 3,145 | 113,000 |
| 2021/11/30 | 3,205 | 3,290 | 3,145 | 3,185 | 374,700 |
| 2021/11/29 | 3,165 | 3,220 | 3,085 | 3,100 | 135,200 |
| 2021/11/26 | 3,300 | 3,320 | 3,195 | 3,255 | 143,100 |
| 2021/11/25 | 3,425 | 3,480 | 3,260 | 3,270 | 83,700 |
| 2021/11/24 | 3,455 | 3,485 | 3,295 | 3,370 | 140,300 |
| 2021/11/22 | 3,505 | 3,555 | 3,450 | 3,505 | 70,100 |
| 2021/11/19 | 3,695 | 3,695 | 3,515 | 3,575 | 116,800 |
| 2021/11/18 | 3,685 | 3,775 | 3,650 | 3,700 | 98,100 |
| 2021/11/17 | 3,695 | 3,740 | 3,620 | 3,700 | 105,800 |
| 2021/11/16 | 3,560 | 3,675 | 3,530 | 3,665 | 121,100 |
| 2021/11/15 | 3,490 | 3,580 | 3,430 | 3,555 | 102,400 |
| 2021/11/12 | 3,600 | 3,645 | 3,425 | 3,450 | 190,800 |
| 2021/11/11 | 3,500 | 3,660 | 3,420 | 3,595 | 171,500 |
| 2021/11/10 | 3,445 | 3,540 | 3,440 | 3,535 | 147,400 |
| 2021/11/09 | 3,360 | 3,495 | 3,350 | 3,480 | 484,500 |
| 2021/11/08 | 3,380 | 3,395 | 3,255 | 3,260 | 251,600 |
| 2021/11/05 | 3,365 | 3,435 | 3,340 | 3,400 | 142,200 |
| 2021/11/04 | 3,450 | 3,500 | 3,315 | 3,370 | 177,300 |
| 2021/11/02 | 3,460 | 3,540 | 3,440 | 3,445 | 125,200 |
| 2021/11/01 | 3,440 | 3,545 | 3,370 | 3,510 | 296,500 |
| 2021/10/29 | 3,670 | 3,700 | 3,600 | 3,650 | 55,400 |
| 2021/10/28 | 3,625 | 3,740 | 3,615 | 3,715 | 72,600 |
| 2021/10/27 | 3,675 | 3,695 | 3,590 | 3,625 | 140,100 |
| 2021/10/26 | 3,795 | 3,870 | 3,695 | 3,715 | 178,600 |
| 2021/10/25 | 3,625 | 3,705 | 3,530 | 3,695 | 179,000 |
| 2021/10/22 | 3,535 | 3,765 | 3,515 | 3,675 | 135,400 |
| 2021/10/21 | 3,670 | 3,730 | 3,525 | 3,585 | 205,900 |
| 2021/10/20 | 3,745 | 3,760 | 3,630 | 3,755 | 237,900 |
| 2021/10/19 | 3,650 | 3,835 | 3,450 | 3,795 | 495,400 |
| 2021/10/18 | 3,575 | 3,720 | 3,525 | 3,695 | 458,200 |
| 2021/10/15 | 3,300 | 3,680 | 3,235 | 3,620 | 1,011,100 |
| 2021/10/14 | 3,045 | 3,145 | 3,000 | 3,080 | 146,000 |
| 2021/10/13 | 3,095 | 3,095 | 2,995 | 3,015 | 67,900 |
| 2021/10/12 | 3,155 | 3,185 | 3,070 | 3,095 | 59,200 |
| 2021/10/11 | 3,110 | 3,165 | 3,050 | 3,155 | 54,500 |
| 2021/10/08 | 3,100 | 3,185 | 3,095 | 3,135 | 58,900 |
| 2021/10/07 | 3,025 | 3,150 | 3,025 | 3,065 | 62,500 |
| 2021/10/06 | 3,095 | 3,150 | 2,974 | 2,990 | 68,200 |
| 2021/10/05 | 3,050 | 3,085 | 2,932 | 3,050 | 107,300 |
| 2021/10/04 | 3,295 | 3,320 | 3,055 | 3,120 | 163,500 |
| 2021/10/01 | 3,225 | 3,310 | 3,160 | 3,270 | 96,700 |
| 2021/09/30 | 3,170 | 3,225 | 3,135 | 3,210 | 52,800 |
| 2021/09/29 | 3,095 | 3,225 | 3,095 | 3,140 | 66,100 |
| 2021/09/28 | 3,145 | 3,155 | 3,060 | 3,145 | 58,500 |
| 2021/09/27 | 3,145 | 3,215 | 3,095 | 3,120 | 49,400 |
| 2021/09/24 | 3,075 | 3,150 | 3,055 | 3,130 | 75,400 |
| 2021/09/22 | 3,000 | 3,050 | 2,951 | 2,974 | 84,900 |
| 2021/09/21 | 3,005 | 3,080 | 2,995 | 3,050 | 55,000 |
| 2021/09/17 | 3,120 | 3,175 | 3,105 | 3,145 | 33,000 |
| 2021/09/16 | 3,200 | 3,265 | 3,090 | 3,120 | 67,000 |
| 2021/09/15 | 3,235 | 3,235 | 3,130 | 3,190 | 81,400 |
| 2021/09/14 | 3,340 | 3,355 | 3,225 | 3,275 | 76,700 |
| 2021/09/13 | 3,295 | 3,350 | 3,275 | 3,335 | 89,300 |
| 2021/09/10 | 3,160 | 3,260 | 3,160 | 3,260 | 60,100 |
| 2021/09/09 | 3,090 | 3,195 | 3,090 | 3,175 | 49,800 |
| 2021/09/08 | 3,125 | 3,185 | 3,090 | 3,125 | 45,300 |
| 2021/09/07 | 3,125 | 3,170 | 3,080 | 3,110 | 56,000 |
| 2021/09/06 | 3,235 | 3,235 | 3,120 | 3,160 | 67,900 |
| 2021/09/03 | 3,185 | 3,250 | 3,135 | 3,180 | 59,000 |
| 2021/09/02 | 3,280 | 3,325 | 3,215 | 3,215 | 95,000 |
| 2021/09/01 | 3,250 | 3,270 | 3,180 | 3,260 | 53,100 |
| 2021/08/31 | 3,170 | 3,270 | 3,165 | 3,240 | 62,200 |
| 2021/08/30 | 3,155 | 3,180 | 3,130 | 3,165 | 63,200 |
| 2021/08/27 | 3,090 | 3,135 | 3,040 | 3,125 | 50,800 |
| 2021/08/26 | 3,095 | 3,220 | 3,060 | 3,115 | 126,500 |
| 2021/08/25 | 2,961 | 3,040 | 2,932 | 3,000 | 60,900 |
| 2021/08/24 | 2,937 | 3,010 | 2,920 | 2,974 | 77,300 |
| 2021/08/23 | 2,841 | 2,900 | 2,824 | 2,887 | 64,100 |
| 2021/08/20 | 2,850 | 2,907 | 2,778 | 2,809 | 78,900 |
| 2021/08/19 | 2,818 | 2,910 | 2,800 | 2,835 | 86,000 |
| 2021/08/18 | 2,765 | 2,857 | 2,731 | 2,841 | 128,100 |
| 2021/08/17 | 2,889 | 2,905 | 2,770 | 2,770 | 120,900 |
| 2021/08/16 | 2,953 | 2,959 | 2,864 | 2,899 | 141,100 |
| 2021/08/13 | 3,000 | 3,010 | 2,953 | 2,985 | 93,700 |
| 2021/08/12 | 3,055 | 3,080 | 2,985 | 3,010 | 70,400 |
| 2021/08/11 | 3,100 | 3,160 | 3,050 | 3,055 | 50,800 |
| 2021/08/10 | 3,035 | 3,110 | 3,035 | 3,085 | 71,600 |
| 2021/08/06 | 3,015 | 3,050 | 2,969 | 3,025 | 122,700 |
| 2021/08/05 | 3,050 | 3,060 | 2,980 | 3,025 | 84,000 |
| 2021/08/04 | 3,120 | 3,130 | 3,000 | 3,020 | 81,500 |
| 2021/08/03 | 3,140 | 3,185 | 3,110 | 3,110 | 66,200 |
| 2021/08/02 | 3,175 | 3,180 | 3,120 | 3,135 | 47,500 |
| 2021/07/30 | 3,180 | 3,225 | 3,115 | 3,160 | 57,500 |
| 2021/07/29 | 3,145 | 3,210 | 3,095 | 3,195 | 85,800 |
| 2021/07/28 | 3,155 | 3,155 | 3,035 | 3,075 | 176,400 |
| 2021/07/27 | 3,255 | 3,270 | 3,160 | 3,180 | 97,500 |
| 2021/07/26 | 3,325 | 3,335 | 3,230 | 3,255 | 115,200 |
| 2021/07/21 | 3,300 | 3,355 | 3,255 | 3,315 | 86,900 |
| 2021/07/20 | 3,170 | 3,330 | 3,165 | 3,260 | 147,500 |
| 2021/07/19 | 3,200 | 3,320 | 3,195 | 3,240 | 146,200 |
| 2021/07/16 | 3,170 | 3,300 | 3,075 | 3,270 | 279,000 |
| 2021/07/15 | 3,165 | 3,235 | 3,065 | 3,190 | 451,200 |
| 2021/07/14 | 3,245 | 3,560 | 3,200 | 3,430 | 477,800 |
| 2021/07/13 | 3,310 | 3,310 | 3,190 | 3,225 | 189,200 |
| 2021/07/12 | 3,345 | 3,395 | 3,220 | 3,310 | 179,100 |
| 2021/07/09 | 3,400 | 3,460 | 3,285 | 3,415 | 188,700 |
| 2021/07/08 | 3,540 | 3,580 | 3,450 | 3,455 | 93,400 |
| 2021/07/07 | 3,410 | 3,545 | 3,405 | 3,530 | 78,400 |
| 2021/07/06 | 3,445 | 3,470 | 3,360 | 3,455 | 81,900 |
| 2021/07/05 | 3,545 | 3,600 | 3,420 | 3,445 | 89,500 |
| 2021/07/02 | 3,600 | 3,620 | 3,510 | 3,540 | 63,200 |
| 2021/07/01 | 3,680 | 3,680 | 3,555 | 3,580 | 110,700 |
| 2021/06/30 | 3,535 | 3,645 | 3,495 | 3,645 | 109,600 |
| 2021/06/29 | 3,570 | 3,665 | 3,480 | 3,480 | 121,900 |
| 2021/06/28 | 3,480 | 3,565 | 3,450 | 3,565 | 56,300 |
| 2021/06/25 | 3,470 | 3,535 | 3,450 | 3,505 | 42,300 |
| 2021/06/24 | 3,475 | 3,510 | 3,430 | 3,460 | 38,300 |
| 2021/06/23 | 3,520 | 3,565 | 3,460 | 3,500 | 82,800 |
| 2021/06/22 | 3,410 | 3,480 | 3,380 | 3,465 | 93,700 |
| 2021/06/21 | 3,215 | 3,360 | 3,200 | 3,335 | 107,200 |
| 2021/06/18 | 3,370 | 3,450 | 3,300 | 3,305 | 112,400 |
| 2021/06/17 | 3,335 | 3,345 | 3,285 | 3,305 | 56,700 |
| 2021/06/16 | 3,325 | 3,340 | 3,280 | 3,335 | 88,800 |
| 2021/06/15 | 3,515 | 3,515 | 3,330 | 3,355 | 180,800 |
| 2021/06/14 | 3,515 | 3,535 | 3,440 | 3,520 | 80,700 |
| 2021/06/11 | 3,525 | 3,595 | 3,455 | 3,500 | 90,200 |
| 2021/06/10 | 3,420 | 3,530 | 3,385 | 3,525 | 150,100 |
| 2021/06/09 | 3,390 | 3,445 | 3,315 | 3,425 | 78,300 |
| 2021/06/08 | 3,300 | 3,415 | 3,300 | 3,410 | 108,600 |
| 2021/06/07 | 3,250 | 3,305 | 3,225 | 3,280 | 65,700 |
| 2021/06/04 | 3,295 | 3,300 | 3,155 | 3,185 | 97,000 |
| 2021/06/03 | 3,285 | 3,330 | 3,215 | 3,320 | 65,000 |
| 2021/06/02 | 3,290 | 3,345 | 3,235 | 3,285 | 72,100 |
| 2021/06/01 | 3,260 | 3,275 | 3,165 | 3,245 | 94,200 |
| 2021/05/31 | 3,330 | 3,360 | 3,245 | 3,250 | 84,400 |
| 2021/05/28 | 3,405 | 3,420 | 3,280 | 3,300 | 85,700 |
| 2021/05/27 | 3,375 | 3,425 | 3,300 | 3,395 | 104,700 |
| 2021/05/26 | 3,375 | 3,425 | 3,310 | 3,375 | 80,400 |
| 2021/05/25 | 3,295 | 3,405 | 3,270 | 3,395 | 156,400 |
| 2021/05/24 | 3,300 | 3,305 | 3,225 | 3,265 | 97,400 |
| 2021/05/21 | 3,305 | 3,355 | 3,260 | 3,300 | 132,900 |
| 2021/05/20 | 3,200 | 3,315 | 3,160 | 3,300 | 184,600 |
| 2021/05/19 | 3,015 | 3,220 | 3,015 | 3,210 | 155,800 |
| 2021/05/18 | 2,955 | 3,050 | 2,955 | 3,025 | 113,900 |
| 2021/05/17 | 3,175 | 3,185 | 2,905 | 2,943 | 221,800 |
| 2021/05/14 | 3,000 | 3,080 | 2,964 | 3,050 | 126,200 |
| 2021/05/13 | 2,990 | 3,040 | 2,930 | 2,960 | 211,700 |
| 2021/05/12 | 3,100 | 3,175 | 3,015 | 3,060 | 173,000 |
| 2021/05/11 | 3,090 | 3,170 | 3,060 | 3,060 | 134,900 |
| 2021/05/10 | 3,200 | 3,205 | 3,065 | 3,145 | 220,500 |
| 2021/05/07 | 3,230 | 3,250 | 3,195 | 3,210 | 107,000 |
| 2021/05/06 | 3,200 | 3,250 | 3,110 | 3,240 | 183,900 |
| 2021/04/30 | 3,215 | 3,290 | 3,190 | 3,210 | 152,900 |
| 2021/04/28 | 3,380 | 3,430 | 3,270 | 3,275 | 234,600 |
| 2021/04/27 | 3,465 | 3,515 | 3,320 | 3,320 | 187,500 |
| 2021/04/26 | 3,370 | 3,420 | 3,285 | 3,405 | 179,400 |
| 2021/04/23 | 3,280 | 3,410 | 3,280 | 3,365 | 181,100 |
| 2021/04/22 | 3,385 | 3,480 | 3,265 | 3,325 | 255,400 |
| 2021/04/21 | 3,425 | 3,475 | 3,260 | 3,325 | 295,200 |
| 2021/04/20 | 3,460 | 3,500 | 3,375 | 3,495 | 217,800 |
| 2021/04/19 | 3,360 | 3,530 | 3,310 | 3,530 | 337,200 |
| 2021/04/16 | 3,475 | 3,580 | 3,320 | 3,330 | 407,500 |
| 2021/04/15 | 3,480 | 3,490 | 3,335 | 3,355 | 599,500 |
| 2021/04/14 | 3,510 | 3,930 | 3,480 | 3,550 | 1,138,500 |
| 2021/04/13 | 3,690 | 3,745 | 3,565 | 3,700 | 433,600 |
| 2021/04/12 | 3,880 | 3,880 | 3,705 | 3,750 | 250,300 |
| 2021/04/09 | 3,855 | 3,940 | 3,785 | 3,845 | 186,000 |
| 2021/04/08 | 3,710 | 3,830 | 3,625 | 3,820 | 175,400 |
| 2021/04/07 | 3,790 | 3,845 | 3,640 | 3,745 | 178,200 |
| 2021/04/06 | 3,885 | 3,885 | 3,680 | 3,795 | 263,900 |
| 2021/04/05 | 3,820 | 3,900 | 3,765 | 3,885 | 269,600 |
| 2021/04/02 | 3,690 | 3,825 | 3,670 | 3,750 | 325,000 |
| 2021/04/01 | 3,600 | 3,655 | 3,530 | 3,595 | 175,000 |
| 2021/03/31 | 3,340 | 3,540 | 3,335 | 3,530 | 227,700 |
| 2021/03/30 | 3,370 | 3,400 | 3,290 | 3,325 | 91,700 |
| 2021/03/29 | 3,350 | 3,450 | 3,280 | 3,330 | 168,700 |
| 2021/03/26 | 3,180 | 3,325 | 3,180 | 3,310 | 167,800 |
| 2021/03/25 | 3,050 | 3,190 | 3,020 | 3,185 | 244,000 |
| 2021/03/24 | 3,345 | 3,380 | 3,115 | 3,120 | 328,800 |
| 2021/03/23 | 3,365 | 3,580 | 3,340 | 3,430 | 284,700 |
| 2021/03/22 | 3,375 | 3,430 | 3,330 | 3,330 | 160,500 |
| 2021/03/19 | 3,330 | 3,410 | 3,305 | 3,380 | 131,900 |
| 2021/03/18 | 3,375 | 3,460 | 3,345 | 3,415 | 122,900 |
| 2021/03/17 | 3,320 | 3,380 | 3,285 | 3,320 | 103,600 |
| 2021/03/16 | 3,235 | 3,400 | 3,235 | 3,360 | 166,300 |
| 2021/03/15 | 3,385 | 3,385 | 3,200 | 3,200 | 168,900 |
| 2021/03/12 | 3,395 | 3,425 | 3,300 | 3,390 | 189,100 |
| 2021/03/11 | 3,150 | 3,375 | 3,145 | 3,375 | 241,300 |
| 2021/03/10 | 3,125 | 3,250 | 3,120 | 3,215 | 281,800 |
| 2021/03/09 | 2,902 | 3,090 | 2,844 | 3,070 | 232,100 |
| 2021/03/08 | 3,095 | 3,140 | 2,945 | 2,946 | 294,700 |
| 2021/03/05 | 3,010 | 3,070 | 2,877 | 3,055 | 341,200 |
| 2021/03/04 | 3,045 | 3,095 | 3,000 | 3,080 | 256,000 |
| 2021/03/03 | 3,360 | 3,395 | 3,155 | 3,160 | 316,400 |
| 2021/03/02 | 3,360 | 3,465 | 3,305 | 3,425 | 248,800 |
| 2021/03/01 | 3,295 | 3,315 | 3,180 | 3,250 | 109,900 |
| 2021/02/26 | 3,155 | 3,285 | 3,120 | 3,225 | 216,000 |
| 2021/02/25 | 3,270 | 3,380 | 3,245 | 3,270 | 231,700 |
| 2021/02/24 | 3,355 | 3,370 | 3,165 | 3,165 | 459,700 |
| 2021/02/22 | 3,440 | 3,530 | 3,410 | 3,410 | 297,300 |
| 2021/02/19 | 3,600 | 3,625 | 3,425 | 3,475 | 414,500 |
| 2021/02/18 | 3,780 | 3,780 | 3,625 | 3,645 | 205,000 |
| 2021/02/17 | 3,945 | 3,960 | 3,780 | 3,805 | 237,000 |
| 2021/02/16 | 3,790 | 3,975 | 3,745 | 3,915 | 303,100 |
| 2021/02/15 | 3,725 | 3,810 | 3,655 | 3,750 | 133,100 |
| 2021/02/12 | 3,710 | 3,735 | 3,585 | 3,655 | 220,100 |
| 2021/02/10 | 3,820 | 3,835 | 3,700 | 3,705 | 137,800 |
| 2021/02/09 | 3,750 | 3,835 | 3,695 | 3,830 | 136,100 |
| 2021/02/08 | 3,785 | 3,790 | 3,655 | 3,735 | 171,800 |
| 2021/02/05 | 3,885 | 3,915 | 3,760 | 3,785 | 163,600 |
| 2021/02/04 | 3,990 | 4,020 | 3,840 | 3,875 | 181,700 |
| 2021/02/03 | 3,970 | 4,120 | 3,950 | 4,020 | 231,000 |
| 2021/02/02 | 3,860 | 3,885 | 3,760 | 3,875 | 307,100 |
| 2021/02/01 | 3,690 | 3,845 | 3,625 | 3,810 | 242,100 |
| 2021/01/29 | 4,050 | 4,120 | 3,750 | 3,750 | 288,100 |
| 2021/01/28 | 3,940 | 4,055 | 3,910 | 4,010 | 294,100 |
| 2021/01/27 | 4,005 | 4,090 | 3,860 | 4,080 | 470,700 |
| 2021/01/26 | 4,120 | 4,185 | 4,015 | 4,035 | 211,700 |
| 2021/01/25 | 4,240 | 4,250 | 4,075 | 4,120 | 190,400 |
| 2021/01/22 | 4,255 | 4,325 | 4,135 | 4,200 | 154,400 |
| 2021/01/21 | 4,280 | 4,405 | 4,170 | 4,255 | 339,600 |
| 2021/01/20 | 4,425 | 4,515 | 4,155 | 4,225 | 449,000 |
| 2021/01/19 | 4,655 | 4,815 | 4,420 | 4,445 | 375,600 |
| 2021/01/18 | 4,290 | 4,680 | 4,230 | 4,615 | 398,300 |
| 2021/01/15 | 4,385 | 4,585 | 4,250 | 4,380 | 417,600 |
| 2021/01/14 | 4,420 | 4,635 | 4,055 | 4,455 | 1,522,200 |
| 2021/01/13 | 4,390 | 4,490 | 4,330 | 4,490 | 397,400 |
| 2021/01/12 | 3,785 | 3,820 | 3,685 | 3,790 | 426,600 |
| 2021/01/08 | 3,615 | 3,765 | 3,560 | 3,740 | 369,600 |
| 2021/01/07 | 3,680 | 3,680 | 3,445 | 3,505 | 314,000 |
| 2021/01/06 | 3,850 | 3,870 | 3,630 | 3,650 | 287,000 |
| 2021/01/05 | 3,735 | 3,930 | 3,610 | 3,780 | 437,800 |
| 2021/01/04 | 3,500 | 3,790 | 3,410 | 3,735 | 337,900 |