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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2003/12/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2003/12/25 | 990 | 990 | 950 | 950 | 4,000 |
| 2003/12/24 | 1,010 | 1,010 | 999 | 1,010 | 6,000 |
| 2003/12/22 | 1,010 | 1,040 | 1,010 | 1,040 | 4,000 |
| 2003/12/19 | 990 | 990 | 990 | 990 | 2,000 |
| 2003/12/18 | 990 | 990 | 970 | 970 | 2,000 |
| 2003/12/17 | 1,000 | 1,030 | 1,000 | 1,030 | 4,000 |
| 2003/12/16 | 1,010 | 1,020 | 990 | 1,020 | 6,000 |
| 2003/12/15 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2003/12/12 | 1,070 | 1,110 | 1,070 | 1,090 | 15,000 |
| 2003/12/11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2003/12/10 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 2003/12/09 | 1,120 | 1,120 | 1,100 | 1,100 | 8,000 |
| 2003/12/05 | 1,150 | 1,150 | 1,130 | 1,130 | 2,000 |
| 2003/12/01 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2003/11/27 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 2003/11/26 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2003/11/25 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 |
| 2003/11/21 | 1,210 | 1,210 | 1,200 | 1,200 | 7,000 |
| 2003/11/20 | 1,170 | 1,190 | 1,170 | 1,190 | 6,000 |
| 2003/11/18 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 |
| 2003/11/17 | 1,370 | 1,390 | 1,370 | 1,390 | 3,000 |
| 2003/11/14 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 2003/11/13 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 |
| 2003/11/12 | 1,430 | 1,430 | 1,410 | 1,430 | 6,000 |
| 2003/11/11 | 1,430 | 1,430 | 1,400 | 1,430 | 18,000 |
| 2003/11/10 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 |
| 2003/11/07 | 1,430 | 1,430 | 1,380 | 1,430 | 30,000 |
| 2003/11/06 | 1,380 | 1,450 | 1,380 | 1,440 | 41,000 |
| 2003/11/05 | 1,340 | 1,380 | 1,310 | 1,370 | 22,000 |
| 2003/11/04 | 1,270 | 1,350 | 1,270 | 1,350 | 15,000 |
| 2003/10/31 | 1,390 | 1,390 | 1,250 | 1,250 | 12,000 |
| 2003/10/30 | 1,350 | 1,350 | 1,300 | 1,300 | 11,000 |
| 2003/10/29 | 1,350 | 1,380 | 1,340 | 1,340 | 9,000 |
| 2003/10/28 | 1,320 | 1,320 | 1,290 | 1,320 | 17,000 |
| 2003/10/27 | 1,340 | 1,340 | 1,280 | 1,300 | 22,000 |
| 2003/10/24 | 1,380 | 1,400 | 1,320 | 1,330 | 18,000 |
| 2003/10/23 | 1,390 | 1,530 | 1,300 | 1,320 | 131,000 |
| 2003/10/22 | 1,330 | 1,330 | 1,330 | 1,330 | 9,000 |
| 2003/10/21 | 1,130 | 1,140 | 1,130 | 1,130 | 6,000 |
| 2003/10/20 | 1,070 | 1,130 | 1,060 | 1,110 | 14,000 |
| 2003/10/17 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2003/10/16 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 |
| 2003/10/15 | 1,030 | 1,040 | 1,030 | 1,040 | 5,000 |
| 2003/10/14 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 2003/10/10 | 1,010 | 1,020 | 1,010 | 1,020 | 5,000 |
| 2003/10/09 | 950 | 1,010 | 950 | 1,010 | 6,000 |
| 2003/10/08 | 950 | 950 | 950 | 950 | 3,000 |
| 2003/10/07 | 915 | 950 | 915 | 950 | 5,000 |
| 2003/10/06 | 900 | 910 | 891 | 901 | 10,000 |
| 2003/10/03 | 880 | 900 | 880 | 900 | 3,000 |
| 2003/10/01 | 880 | 909 | 880 | 909 | 2,000 |
| 2003/09/26 | 899 | 905 | 880 | 905 | 8,000 |
| 2003/09/25 | 880 | 897 | 880 | 897 | 4,000 |
| 2003/09/24 | 900 | 900 | 883 | 899 | 3,000 |
| 2003/09/22 | 917 | 917 | 905 | 905 | 3,000 |
| 2003/09/18 | 880 | 930 | 879 | 930 | 17,000 |
| 2003/09/17 | 837 | 880 | 837 | 880 | 14,000 |
| 2003/09/12 | 821 | 826 | 820 | 826 | 10,000 |
| 2003/09/11 | 820 | 820 | 820 | 820 | 1,000 |
| 2003/09/10 | 821 | 821 | 821 | 821 | 1,000 |
| 2003/09/09 | 820 | 825 | 820 | 820 | 7,000 |
| 2003/09/08 | 829 | 829 | 820 | 820 | 3,000 |
| 2003/09/05 | 830 | 830 | 830 | 830 | 3,000 |
| 2003/09/04 | 820 | 820 | 820 | 820 | 4,000 |
| 2003/09/03 | 820 | 834 | 820 | 834 | 6,000 |
| 2003/09/01 | 821 | 835 | 821 | 835 | 2,000 |
| 2003/08/29 | 837 | 837 | 837 | 837 | 1,000 |
| 2003/08/27 | 825 | 849 | 825 | 849 | 5,000 |
| 2003/08/26 | 820 | 820 | 820 | 820 | 13,000 |
| 2003/08/25 | 816 | 816 | 816 | 816 | 1,000 |
| 2003/08/21 | 803 | 819 | 801 | 819 | 5,000 |
| 2003/08/20 | 770 | 815 | 770 | 800 | 102,000 |
| 2003/08/12 | 761 | 761 | 760 | 760 | 2,000 |
| 2003/08/11 | 761 | 761 | 761 | 761 | 1,000 |
| 2003/08/08 | 770 | 775 | 770 | 775 | 2,000 |
| 2003/08/06 | 761 | 761 | 761 | 761 | 1,000 |
| 2003/08/05 | 771 | 771 | 770 | 771 | 9,000 |
| 2003/08/04 | 761 | 761 | 761 | 761 | 1,000 |
| 2003/08/01 | 770 | 800 | 770 | 800 | 16,000 |
| 2003/07/31 | 770 | 770 | 770 | 770 | 4,000 |
| 2003/07/30 | 759 | 770 | 759 | 770 | 8,000 |
| 2003/07/29 | 760 | 770 | 760 | 761 | 7,000 |
| 2003/07/28 | 755 | 755 | 755 | 755 | 2,000 |
| 2003/07/25 | 755 | 760 | 755 | 760 | 28,000 |
| 2003/07/24 | 761 | 761 | 755 | 760 | 7,000 |
| 2003/07/23 | 755 | 755 | 755 | 755 | 5,000 |
| 2003/07/22 | 750 | 751 | 750 | 751 | 9,000 |
| 2003/07/18 | 750 | 750 | 750 | 750 | 5,000 |
| 2003/07/17 | 750 | 750 | 750 | 750 | 17,000 |
| 2003/07/16 | 750 | 750 | 750 | 750 | 4,000 |
| 2003/07/15 | 750 | 750 | 750 | 750 | 8,000 |
| 2003/07/14 | 750 | 750 | 750 | 750 | 6,000 |
| 2003/07/11 | 750 | 755 | 750 | 755 | 3,000 |
| 2003/07/10 | 751 | 751 | 750 | 750 | 4,000 |
| 2003/07/09 | 750 | 770 | 750 | 750 | 16,000 |
| 2003/07/08 | 760 | 760 | 750 | 750 | 27,000 |
| 2003/07/07 | 765 | 765 | 750 | 750 | 26,000 |
| 2003/07/04 | 780 | 780 | 765 | 765 | 9,000 |
| 2003/07/03 | 780 | 780 | 770 | 780 | 8,000 |
| 2003/07/02 | 780 | 780 | 780 | 780 | 15,000 |
| 2003/07/01 | 770 | 780 | 770 | 780 | 13,000 |
| 2003/06/30 | 765 | 765 | 765 | 765 | 2,000 |
| 2003/06/27 | 740 | 750 | 730 | 750 | 29,000 |
| 2003/06/26 | 740 | 745 | 740 | 740 | 12,000 |
| 2003/06/25 | 765 | 765 | 745 | 745 | 24,000 |
| 2003/06/24 | 740 | 750 | 740 | 750 | 7,000 |
| 2003/06/23 | 736 | 740 | 736 | 740 | 2,000 |
| 2003/06/20 | 731 | 735 | 730 | 735 | 13,000 |
| 2003/06/19 | 719 | 725 | 719 | 725 | 30,000 |
| 2003/06/13 | 725 | 725 | 710 | 720 | 14,000 |
| 2003/06/12 | 725 | 725 | 725 | 725 | 1,000 |
| 2003/06/09 | 700 | 700 | 700 | 700 | 1,000 |
| 2003/06/05 | 700 | 700 | 700 | 700 | 1,000 |
| 2003/06/04 | 700 | 700 | 700 | 700 | 1,000 |
| 2003/06/03 | 700 | 700 | 700 | 700 | 3,000 |
| 2003/06/02 | 659 | 700 | 655 | 700 | 11,000 |
| 2003/05/30 | 729 | 729 | 655 | 655 | 8,000 |
| 2003/05/29 | 750 | 750 | 720 | 720 | 2,000 |
| 2003/05/28 | 760 | 760 | 760 | 760 | 2,000 |
| 2003/05/27 | 785 | 795 | 780 | 780 | 11,000 |
| 2003/05/26 | 790 | 790 | 790 | 790 | 14,000 |
| 2003/05/23 | 775 | 800 | 775 | 790 | 49,000 |
| 2003/05/22 | 775 | 790 | 770 | 790 | 60,000 |
| 2003/05/21 | 746 | 785 | 746 | 780 | 35,000 |
| 2003/05/20 | 730 | 770 | 730 | 750 | 27,000 |
| 2003/05/19 | 717 | 725 | 715 | 725 | 19,000 |
| 2003/05/16 | 700 | 703 | 700 | 703 | 18,000 |
| 2003/05/15 | 685 | 710 | 680 | 700 | 42,000 |
| 2003/05/14 | 682 | 695 | 660 | 660 | 38,000 |
| 2003/05/13 | 685 | 685 | 680 | 685 | 7,000 |
| 2003/05/12 | 665 | 670 | 660 | 670 | 17,000 |
| 2003/05/09 | 655 | 660 | 655 | 660 | 4,000 |
| 2003/05/08 | 660 | 660 | 660 | 660 | 2,000 |
| 2003/05/07 | 640 | 640 | 630 | 630 | 4,000 |
| 2003/05/06 | 620 | 625 | 620 | 625 | 3,000 |
| 2003/05/02 | 630 | 650 | 610 | 620 | 14,000 |
| 2003/05/01 | 630 | 630 | 610 | 610 | 12,000 |
| 2003/04/30 | 665 | 665 | 650 | 650 | 28,000 |
| 2003/04/28 | 665 | 665 | 665 | 665 | 2,000 |
| 2003/04/25 | 680 | 690 | 670 | 670 | 9,000 |
| 2003/04/24 | 700 | 710 | 670 | 670 | 15,000 |
| 2003/04/23 | 640 | 640 | 640 | 640 | 2,000 |
| 2003/04/22 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/04/21 | 670 | 670 | 660 | 660 | 5,000 |
| 2003/04/18 | 640 | 660 | 640 | 650 | 9,000 |
| 2003/04/17 | 610 | 655 | 610 | 650 | 18,000 |
| 2003/04/16 | 620 | 620 | 620 | 620 | 8,000 |
| 2003/04/15 | 610 | 620 | 610 | 620 | 7,000 |
| 2003/04/14 | 620 | 625 | 620 | 620 | 13,000 |
| 2003/04/11 | 620 | 650 | 620 | 630 | 18,000 |
| 2003/04/10 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/04/09 | 665 | 665 | 650 | 650 | 7,000 |
| 2003/04/08 | 670 | 670 | 670 | 670 | 1,000 |
| 2003/04/07 | 680 | 700 | 680 | 680 | 13,000 |
| 2003/04/04 | 700 | 700 | 700 | 700 | 2,000 |
| 2003/04/03 | 705 | 705 | 700 | 700 | 12,000 |
| 2003/04/02 | 695 | 695 | 695 | 695 | 2,000 |
| 2003/04/01 | 705 | 705 | 705 | 705 | 2,000 |
| 2003/03/31 | 760 | 760 | 710 | 710 | 13,000 |
| 2003/03/28 | 750 | 750 | 730 | 730 | 3,000 |
| 2003/03/27 | 770 | 770 | 770 | 770 | 2,000 |
| 2003/03/26 | 780 | 800 | 780 | 780 | 11,000 |
| 2003/03/25 | 770 | 810 | 770 | 780 | 14,000 |
| 2003/03/24 | 790 | 800 | 760 | 770 | 5,000 |
| 2003/03/20 | 750 | 750 | 740 | 750 | 5,000 |
| 2003/03/19 | 690 | 730 | 690 | 730 | 8,000 |
| 2003/03/18 | 700 | 720 | 700 | 720 | 4,000 |
| 2003/03/17 | 730 | 730 | 680 | 700 | 5,000 |
| 2003/03/14 | 650 | 650 | 640 | 650 | 18,000 |
| 2003/03/13 | 650 | 650 | 650 | 650 | 2,000 |
| 2003/03/12 | 640 | 640 | 640 | 640 | 1,000 |
| 2003/03/11 | 600 | 600 | 570 | 600 | 11,000 |
| 2003/03/10 | 575 | 580 | 570 | 580 | 3,000 |
| 2003/03/07 | 581 | 581 | 565 | 570 | 6,000 |
| 2003/03/06 | 610 | 610 | 580 | 581 | 8,000 |
| 2003/03/05 | 630 | 640 | 610 | 610 | 8,000 |
| 2003/03/04 | 635 | 635 | 635 | 635 | 2,000 |
| 2003/03/03 | 650 | 650 | 630 | 630 | 3,000 |
| 2003/02/28 | 658 | 658 | 658 | 658 | 1,000 |
| 2003/02/27 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/02/26 | 675 | 675 | 670 | 675 | 5,000 |
| 2003/02/25 | 680 | 680 | 680 | 680 | 1,000 |
| 2003/02/24 | 665 | 665 | 665 | 665 | 1,000 |
| 2003/02/21 | 675 | 675 | 675 | 675 | 1,000 |
| 2003/02/20 | 670 | 689 | 670 | 687 | 23,000 |
| 2003/02/19 | 665 | 665 | 660 | 665 | 21,000 |
| 2003/02/18 | 658 | 661 | 658 | 661 | 2,000 |
| 2003/02/17 | 665 | 665 | 660 | 661 | 9,000 |
| 2003/02/14 | 650 | 655 | 650 | 650 | 78,000 |
| 2003/02/13 | 650 | 650 | 648 | 650 | 7,000 |
| 2003/02/12 | 650 | 650 | 650 | 650 | 2,000 |
| 2003/02/10 | 640 | 645 | 640 | 645 | 5,000 |
| 2003/02/07 | 640 | 640 | 640 | 640 | 1,000 |
| 2003/02/06 | 645 | 645 | 645 | 645 | 2,000 |
| 2003/02/05 | 660 | 660 | 660 | 660 | 1,000 |
| 2003/02/04 | 680 | 680 | 680 | 680 | 2,000 |
| 2003/02/03 | 690 | 690 | 680 | 680 | 11,000 |
| 2003/01/31 | 690 | 690 | 670 | 681 | 17,000 |
| 2003/01/30 | 658 | 658 | 658 | 658 | 1,000 |
| 2003/01/29 | 658 | 660 | 658 | 660 | 13,000 |
| 2003/01/28 | 655 | 657 | 653 | 657 | 13,000 |
| 2003/01/27 | 625 | 655 | 625 | 655 | 8,000 |
| 2003/01/24 | 616 | 620 | 616 | 620 | 7,000 |
| 2003/01/23 | 610 | 610 | 610 | 610 | 2,000 |
| 2003/01/22 | 600 | 600 | 600 | 600 | 6,000 |
| 2003/01/21 | 590 | 595 | 590 | 595 | 4,000 |
| 2003/01/20 | 580 | 590 | 580 | 590 | 9,000 |
| 2003/01/17 | 550 | 560 | 550 | 560 | 2,000 |
| 2003/01/16 | 575 | 575 | 570 | 570 | 3,000 |
| 2003/01/15 | 600 | 600 | 590 | 590 | 5,000 |
| 2003/01/14 | 605 | 605 | 605 | 605 | 1,000 |
| 2003/01/10 | 620 | 620 | 620 | 620 | 3,000 |
| 2003/01/09 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/01/08 | 635 | 635 | 635 | 635 | 1,000 |
| 2003/01/07 | 645 | 645 | 640 | 640 | 2,000 |
| 2003/01/06 | 635 | 635 | 635 | 635 | 1,000 |