プロトコーポレーション(4298)の株価時系列情報
プロトコーポレーション(4298)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 640 | 640 | 640 | 640 | 1,000 |
| 2002/12/27 | 610 | 610 | 610 | 610 | 1,000 |
| 2002/12/26 | 610 | 630 | 610 | 630 | 3,000 |
| 2002/12/25 | 600 | 600 | 600 | 600 | 4,000 |
| 2002/12/24 | 590 | 590 | 590 | 590 | 2,000 |
| 2002/12/20 | 620 | 620 | 600 | 600 | 7,000 |
| 2002/12/19 | 580 | 580 | 580 | 580 | 6,000 |
| 2002/12/18 | 605 | 610 | 600 | 600 | 5,000 |
| 2002/12/17 | 620 | 620 | 605 | 605 | 2,000 |
| 2002/12/16 | 605 | 605 | 605 | 605 | 1,000 |
| 2002/12/13 | 620 | 620 | 620 | 620 | 2,000 |
| 2002/12/12 | 610 | 610 | 610 | 610 | 2,000 |
| 2002/12/11 | 640 | 640 | 635 | 635 | 6,000 |
| 2002/12/10 | 635 | 640 | 630 | 640 | 5,000 |
| 2002/12/09 | 635 | 635 | 635 | 635 | 1,000 |
| 2002/12/06 | 635 | 635 | 635 | 635 | 1,000 |
| 2002/12/05 | 630 | 630 | 630 | 630 | 4,000 |
| 2002/12/04 | 640 | 660 | 640 | 660 | 3,000 |
| 2002/12/03 | 660 | 660 | 660 | 660 | 3,000 |
| 2002/12/02 | 670 | 670 | 665 | 670 | 2,000 |
| 2002/11/29 | 660 | 660 | 660 | 660 | 3,000 |
| 2002/11/28 | 630 | 630 | 630 | 630 | 6,000 |
| 2002/11/27 | 630 | 630 | 630 | 630 | 3,000 |
| 2002/11/26 | 620 | 620 | 620 | 620 | 1,000 |
| 2002/11/25 | 600 | 610 | 600 | 610 | 3,000 |
| 2002/11/22 | 610 | 610 | 610 | 610 | 2,000 |
| 2002/11/21 | 640 | 640 | 610 | 610 | 3,000 |
| 2002/11/20 | 640 | 640 | 620 | 620 | 10,000 |
| 2002/11/19 | 710 | 710 | 610 | 610 | 15,000 |
| 2002/11/18 | 720 | 720 | 720 | 720 | 2,000 |
| 2002/11/15 | 724 | 724 | 724 | 724 | 2,000 |
| 2002/11/14 | 750 | 750 | 720 | 720 | 3,000 |
| 2002/11/13 | 745 | 755 | 745 | 755 | 4,000 |
| 2002/11/12 | 745 | 750 | 740 | 750 | 38,000 |
| 2002/11/11 | 750 | 750 | 740 | 750 | 12,000 |
| 2002/11/08 | 810 | 810 | 770 | 770 | 5,000 |
| 2002/11/07 | 840 | 840 | 840 | 840 | 2,000 |
| 2002/11/06 | 840 | 850 | 830 | 835 | 17,000 |
| 2002/11/05 | 765 | 830 | 765 | 830 | 57,000 |
| 2002/11/01 | 755 | 755 | 755 | 755 | 3,000 |
| 2002/10/31 | 750 | 755 | 750 | 750 | 8,000 |
| 2002/10/30 | 745 | 750 | 745 | 750 | 6,000 |
| 2002/10/29 | 745 | 755 | 745 | 750 | 5,000 |
| 2002/10/28 | 740 | 795 | 740 | 765 | 10,000 |
| 2002/10/25 | 810 | 810 | 800 | 800 | 3,000 |
| 2002/10/24 | 850 | 850 | 830 | 840 | 5,000 |
| 2002/10/23 | 850 | 900 | 790 | 830 | 18,000 |
| 2002/10/22 | 710 | 840 | 710 | 840 | 35,000 |
| 2002/10/21 | 610 | 660 | 610 | 650 | 16,000 |
| 2002/10/18 | 580 | 580 | 570 | 570 | 5,000 |
| 2002/10/17 | 530 | 560 | 530 | 550 | 3,000 |
| 2002/10/16 | 560 | 560 | 530 | 530 | 14,000 |
| 2002/10/15 | 540 | 540 | 530 | 540 | 8,000 |
| 2002/10/11 | 610 | 610 | 560 | 560 | 20,000 |
| 2002/10/10 | 625 | 625 | 625 | 625 | 2,000 |
| 2002/10/09 | 665 | 665 | 665 | 665 | 2,000 |
| 2002/10/08 | 710 | 710 | 680 | 680 | 7,000 |
| 2002/10/07 | 700 | 700 | 700 | 700 | 1,000 |
| 2002/10/04 | 715 | 715 | 700 | 700 | 5,000 |
| 2002/10/03 | 710 | 710 | 700 | 700 | 16,000 |
| 2002/10/02 | 710 | 710 | 700 | 710 | 2,000 |
| 2002/10/01 | 700 | 705 | 700 | 705 | 4,000 |
| 2002/09/30 | 705 | 710 | 700 | 710 | 24,000 |
| 2002/09/27 | 700 | 700 | 700 | 700 | 16,000 |
| 2002/09/26 | 700 | 705 | 695 | 700 | 27,000 |
| 2002/09/25 | 685 | 690 | 685 | 685 | 13,000 |
| 2002/09/24 | 700 | 705 | 685 | 690 | 8,000 |
| 2002/09/20 | 670 | 700 | 650 | 690 | 22,000 |
| 2002/09/19 | 700 | 700 | 650 | 670 | 19,000 |
| 2002/09/18 | 690 | 690 | 690 | 690 | 1,000 |
| 2002/09/17 | 730 | 730 | 680 | 680 | 25,000 |
| 2002/09/13 | 750 | 750 | 750 | 750 | 1,000 |
| 2002/09/12 | 800 | 800 | 795 | 795 | 2,000 |
| 2002/09/11 | 800 | 810 | 800 | 800 | 14,000 |
| 2002/09/10 | 810 | 810 | 810 | 810 | 1,000 |
| 2002/09/09 | 845 | 845 | 845 | 845 | 1,000 |
| 2002/09/06 | 835 | 840 | 835 | 840 | 3,000 |
| 2002/09/05 | 850 | 850 | 850 | 850 | 1,000 |
| 2002/09/04 | 840 | 850 | 840 | 850 | 2,000 |
| 2002/09/03 | 860 | 870 | 860 | 860 | 4,000 |
| 2002/09/02 | 860 | 890 | 860 | 860 | 6,000 |
| 2002/08/30 | 880 | 880 | 880 | 880 | 2,000 |
| 2002/08/29 | 860 | 870 | 860 | 860 | 3,000 |
| 2002/08/28 | 890 | 890 | 890 | 890 | 1,000 |
| 2002/08/27 | 910 | 910 | 890 | 900 | 11,000 |
| 2002/08/26 | 950 | 950 | 900 | 920 | 67,000 |
| 2002/08/23 | 955 | 971 | 955 | 970 | 5,000 |
| 2002/08/22 | 970 | 980 | 970 | 980 | 4,000 |
| 2002/08/21 | 975 | 982 | 975 | 982 | 2,000 |
| 2002/08/20 | 985 | 990 | 985 | 990 | 5,000 |
| 2002/08/19 | 985 | 985 | 985 | 985 | 2,000 |
| 2002/08/16 | 990 | 990 | 990 | 990 | 1,000 |
| 2002/08/15 | 980 | 980 | 980 | 980 | 2,000 |
| 2002/08/14 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
| 2002/08/13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/08/12 | 1,020 | 1,020 | 1,000 | 1,000 | 2,000 |
| 2002/08/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2002/08/08 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 |
| 2002/08/07 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/08/06 | 1,020 | 1,030 | 1,020 | 1,030 | 10,000 |
| 2002/08/05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/08/02 | 1,030 | 1,030 | 1,020 | 1,020 | 9,000 |
| 2002/08/01 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2002/07/31 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 |
| 2002/07/30 | 1,020 | 1,050 | 1,020 | 1,030 | 29,000 |
| 2002/07/29 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 2002/07/26 | 1,040 | 1,040 | 1,030 | 1,030 | 10,000 |
| 2002/07/25 | 1,030 | 1,040 | 1,030 | 1,040 | 11,000 |
| 2002/07/24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2002/07/23 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 |
| 2002/07/22 | 1,030 | 1,060 | 1,030 | 1,040 | 19,000 |
| 2002/07/19 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 2002/07/18 | 1,020 | 1,030 | 1,020 | 1,030 | 4,000 |
| 2002/07/17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2002/07/16 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2002/07/15 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2002/07/12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 2002/07/11 | 1,070 | 1,070 | 1,040 | 1,050 | 20,000 |
| 2002/07/10 | 1,030 | 1,050 | 1,030 | 1,050 | 39,000 |
| 2002/07/09 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 |
| 2002/07/08 | 1,050 | 1,050 | 1,050 | 1,050 | 10,000 |
| 2002/07/05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2002/07/04 | 1,030 | 1,040 | 1,030 | 1,040 | 6,000 |
| 2002/07/03 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 2002/07/02 | 1,040 | 1,050 | 1,030 | 1,040 | 6,000 |
| 2002/07/01 | 1,070 | 1,070 | 1,000 | 1,050 | 18,000 |
| 2002/06/28 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 |
| 2002/06/27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2002/06/26 | 1,030 | 1,050 | 1,030 | 1,050 | 13,000 |
| 2002/06/25 | 1,020 | 1,050 | 1,020 | 1,040 | 16,000 |
| 2002/06/24 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 2002/06/21 | 1,020 | 1,020 | 1,010 | 1,010 | 21,000 |
| 2002/06/20 | 1,040 | 1,040 | 1,020 | 1,020 | 8,000 |
| 2002/06/19 | 1,030 | 1,050 | 1,020 | 1,030 | 162,000 |
| 2002/06/18 | 1,100 | 1,100 | 1,050 | 1,050 | 14,000 |
| 2002/06/17 | 1,160 | 1,180 | 1,140 | 1,160 | 9,000 |
| 2002/06/14 | 1,160 | 1,170 | 1,150 | 1,160 | 36,000 |
| 2002/06/13 | 1,160 | 1,160 | 1,140 | 1,150 | 21,000 |
| 2002/06/12 | 1,160 | 1,180 | 1,140 | 1,160 | 49,000 |
| 2002/06/11 | 1,090 | 1,180 | 1,040 | 1,120 | 57,000 |
| 2002/06/10 | 1,030 | 1,050 | 1,030 | 1,050 | 21,000 |
| 2002/06/07 | 1,040 | 1,040 | 1,010 | 1,010 | 7,000 |
| 2002/06/06 | 990 | 1,010 | 990 | 1,010 | 7,000 |
| 2002/06/05 | 1,050 | 1,050 | 1,000 | 1,000 | 14,000 |
| 2002/06/04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2002/06/03 | 1,010 | 1,030 | 1,000 | 1,020 | 7,000 |
| 2002/05/31 | 1,050 | 1,050 | 1,030 | 1,030 | 4,000 |
| 2002/05/30 | 1,000 | 1,050 | 1,000 | 1,050 | 9,000 |
| 2002/05/29 | 1,030 | 1,050 | 1,010 | 1,050 | 11,000 |
| 2002/05/28 | 1,040 | 1,050 | 1,030 | 1,030 | 12,000 |
| 2002/05/27 | 1,030 | 1,050 | 1,000 | 1,040 | 57,000 |
| 2002/05/24 | 1,060 | 1,070 | 1,060 | 1,070 | 6,000 |
| 2002/05/23 | 1,060 | 1,070 | 1,060 | 1,070 | 9,000 |
| 2002/05/22 | 1,100 | 1,100 | 1,080 | 1,080 | 20,000 |
| 2002/05/21 | 1,100 | 1,120 | 1,100 | 1,100 | 56,000 |
| 2002/05/20 | 1,100 | 1,130 | 1,090 | 1,100 | 45,000 |
| 2002/05/17 | 1,110 | 1,150 | 1,080 | 1,100 | 47,000 |
| 2002/05/16 | 1,150 | 1,180 | 1,100 | 1,120 | 196,000 |
| 2002/05/15 | 1,160 | 1,230 | 1,150 | 1,190 | 57,000 |
| 2002/05/14 | 1,460 | 1,460 | 1,150 | 1,200 | 160,000 |
| 2002/05/13 | 1,410 | 1,470 | 1,410 | 1,470 | 31,000 |
| 2002/05/10 | 1,400 | 1,420 | 1,400 | 1,400 | 17,000 |
| 2002/05/09 | 1,400 | 1,400 | 1,370 | 1,400 | 4,000 |
| 2002/05/08 | 1,400 | 1,400 | 1,360 | 1,380 | 5,000 |
| 2002/05/07 | 1,380 | 1,390 | 1,360 | 1,360 | 8,000 |
| 2002/05/02 | 1,330 | 1,400 | 1,330 | 1,360 | 28,000 |
| 2002/05/01 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 |
| 2002/04/30 | 1,340 | 1,370 | 1,300 | 1,320 | 27,000 |
| 2002/04/26 | 1,230 | 1,300 | 1,220 | 1,300 | 57,000 |
| 2002/04/25 | 1,300 | 1,320 | 1,230 | 1,270 | 32,000 |
| 2002/04/24 | 1,360 | 1,390 | 1,260 | 1,300 | 35,000 |
| 2002/04/23 | 1,300 | 1,360 | 1,300 | 1,350 | 52,000 |
| 2002/04/22 | 1,360 | 1,360 | 1,280 | 1,300 | 30,000 |
| 2002/04/19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2002/04/18 | 1,370 | 1,390 | 1,350 | 1,390 | 8,000 |
| 2002/04/17 | 1,350 | 1,400 | 1,320 | 1,370 | 33,000 |
| 2002/04/16 | 1,400 | 1,400 | 1,370 | 1,380 | 5,000 |
| 2002/04/15 | 1,420 | 1,420 | 1,360 | 1,400 | 6,000 |
| 2002/04/12 | 1,420 | 1,430 | 1,400 | 1,420 | 9,000 |
| 2002/04/11 | 1,410 | 1,420 | 1,400 | 1,420 | 14,000 |
| 2002/04/10 | 1,420 | 1,450 | 1,400 | 1,440 | 21,000 |
| 2002/04/09 | 1,440 | 1,460 | 1,420 | 1,430 | 11,000 |
| 2002/04/08 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2002/04/05 | 1,440 | 1,440 | 1,420 | 1,430 | 6,000 |
| 2002/04/04 | 1,460 | 1,460 | 1,400 | 1,430 | 22,000 |
| 2002/04/03 | 1,480 | 1,500 | 1,480 | 1,490 | 10,000 |
| 2002/04/02 | 1,390 | 1,500 | 1,390 | 1,500 | 22,000 |
| 2002/04/01 | 1,420 | 1,430 | 1,390 | 1,430 | 3,000 |
| 2002/03/29 | 1,450 | 1,450 | 1,420 | 1,450 | 3,000 |
| 2002/03/28 | 1,430 | 1,450 | 1,420 | 1,450 | 7,000 |
| 2002/03/27 | 1,420 | 1,450 | 1,420 | 1,430 | 6,000 |
| 2002/03/26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2002/03/25 | 1,500 | 1,500 | 1,480 | 1,500 | 2,000 |
| 2002/03/22 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 |
| 2002/03/20 | 1,560 | 1,600 | 1,360 | 1,500 | 27,000 |
| 2002/03/19 | 1,450 | 1,630 | 1,440 | 1,600 | 51,000 |
| 2002/03/18 | 1,440 | 1,450 | 1,400 | 1,440 | 18,000 |
| 2002/03/15 | 1,480 | 1,480 | 1,450 | 1,480 | 11,000 |
| 2002/03/14 | 1,420 | 1,430 | 1,420 | 1,430 | 4,000 |
| 2002/03/13 | 1,450 | 1,470 | 1,400 | 1,470 | 16,000 |
| 2002/03/12 | 1,450 | 1,500 | 1,450 | 1,480 | 8,000 |
| 2002/03/11 | 1,550 | 1,550 | 1,500 | 1,510 | 6,000 |
| 2002/03/08 | 1,550 | 1,580 | 1,500 | 1,580 | 16,000 |
| 2002/03/07 | 1,500 | 1,540 | 1,500 | 1,540 | 2,000 |
| 2002/03/06 | 1,430 | 1,500 | 1,430 | 1,450 | 7,000 |
| 2002/03/05 | 1,430 | 1,480 | 1,430 | 1,450 | 4,000 |
| 2002/03/04 | 1,530 | 1,540 | 1,450 | 1,460 | 55,000 |
| 2002/03/01 | 1,650 | 1,720 | 1,510 | 1,520 | 49,000 |
| 2002/02/28 | 1,650 | 1,700 | 1,650 | 1,670 | 32,000 |
| 2002/02/27 | 1,500 | 1,680 | 1,500 | 1,600 | 51,000 |
| 2002/02/26 | 1,400 | 1,500 | 1,400 | 1,500 | 7,000 |
| 2002/02/25 | 1,360 | 1,400 | 1,350 | 1,400 | 6,000 |
| 2002/02/22 | 1,450 | 1,450 | 1,400 | 1,400 | 7,000 |
| 2002/02/21 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2002/02/20 | 1,430 | 1,450 | 1,370 | 1,400 | 7,000 |
| 2002/02/19 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 2002/02/18 | 1,530 | 1,530 | 1,400 | 1,430 | 20,000 |
| 2002/02/15 | 1,420 | 1,520 | 1,420 | 1,500 | 22,000 |
| 2002/02/14 | 1,470 | 1,470 | 1,420 | 1,420 | 4,000 |
| 2002/02/13 | 1,400 | 1,540 | 1,400 | 1,460 | 14,000 |
| 2002/02/12 | 1,540 | 1,540 | 1,440 | 1,440 | 4,000 |
| 2002/02/08 | 1,530 | 1,570 | 1,490 | 1,510 | 27,000 |
| 2002/02/07 | 1,550 | 1,580 | 1,550 | 1,550 | 7,000 |
| 2002/02/06 | 1,600 | 1,600 | 1,580 | 1,600 | 6,000 |
| 2002/02/05 | 1,580 | 1,620 | 1,580 | 1,600 | 6,000 |
| 2002/02/04 | 1,620 | 1,650 | 1,600 | 1,600 | 12,000 |
| 2002/02/01 | 1,760 | 1,760 | 1,600 | 1,650 | 42,000 |
| 2002/01/31 | 1,700 | 1,750 | 1,660 | 1,720 | 44,000 |
| 2002/01/30 | 1,630 | 1,660 | 1,570 | 1,660 | 43,000 |
| 2002/01/29 | 1,650 | 1,650 | 1,550 | 1,550 | 8,000 |
| 2002/01/28 | 1,670 | 1,670 | 1,650 | 1,650 | 3,000 |
| 2002/01/25 | 1,700 | 1,710 | 1,690 | 1,700 | 26,000 |
| 2002/01/24 | 1,690 | 1,750 | 1,680 | 1,700 | 18,000 |
| 2002/01/23 | 1,650 | 1,750 | 1,650 | 1,660 | 28,000 |
| 2002/01/22 | 1,680 | 1,770 | 1,620 | 1,680 | 32,000 |
| 2002/01/21 | 1,780 | 1,800 | 1,650 | 1,660 | 24,000 |
| 2002/01/18 | 1,770 | 1,820 | 1,760 | 1,800 | 57,000 |
| 2002/01/17 | 1,660 | 1,810 | 1,660 | 1,760 | 31,000 |
| 2002/01/16 | 1,670 | 1,720 | 1,640 | 1,680 | 17,000 |
| 2002/01/15 | 1,700 | 1,700 | 1,600 | 1,650 | 12,000 |
| 2002/01/11 | 1,800 | 1,880 | 1,720 | 1,720 | 69,000 |
| 2002/01/10 | 1,800 | 1,920 | 1,760 | 1,790 | 212,000 |
| 2002/01/09 | 1,700 | 1,880 | 1,700 | 1,800 | 290,000 |
| 2002/01/08 | 1,510 | 1,750 | 1,510 | 1,670 | 105,000 |
| 2002/01/07 | 1,520 | 1,550 | 1,520 | 1,530 | 10,000 |
| 2002/01/04 | 1,500 | 1,600 | 1,500 | 1,500 | 12,000 |