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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,400 | 1,400 | 1,360 | 1,380 | 18,100 |
| 2005/12/29 | 1,408 | 1,419 | 1,375 | 1,400 | 17,100 |
| 2005/12/28 | 1,400 | 1,415 | 1,390 | 1,400 | 14,900 |
| 2005/12/27 | 1,430 | 1,440 | 1,400 | 1,400 | 13,300 |
| 2005/12/26 | 1,390 | 1,425 | 1,385 | 1,415 | 27,700 |
| 2005/12/22 | 1,383 | 1,395 | 1,370 | 1,395 | 14,800 |
| 2005/12/21 | 1,375 | 1,386 | 1,351 | 1,351 | 14,400 |
| 2005/12/20 | 1,380 | 1,380 | 1,335 | 1,355 | 31,300 |
| 2005/12/19 | 1,350 | 1,380 | 1,348 | 1,376 | 7,300 |
| 2005/12/16 | 1,360 | 1,382 | 1,307 | 1,348 | 10,500 |
| 2005/12/15 | 1,390 | 1,390 | 1,350 | 1,360 | 9,600 |
| 2005/12/14 | 1,350 | 1,395 | 1,345 | 1,388 | 6,800 |
| 2005/12/13 | 1,345 | 1,345 | 1,330 | 1,343 | 10,900 |
| 2005/12/12 | 1,330 | 1,350 | 1,325 | 1,335 | 5,500 |
| 2005/12/09 | 1,370 | 1,370 | 1,320 | 1,320 | 7,000 |
| 2005/12/08 | 1,399 | 1,399 | 1,370 | 1,375 | 6,900 |
| 2005/12/07 | 1,384 | 1,429 | 1,370 | 1,380 | 13,700 |
| 2005/12/06 | 1,440 | 1,440 | 1,360 | 1,380 | 13,200 |
| 2005/12/05 | 1,420 | 1,450 | 1,420 | 1,440 | 13,000 |
| 2005/12/02 | 1,398 | 1,424 | 1,390 | 1,420 | 16,500 |
| 2005/12/01 | 1,380 | 1,392 | 1,371 | 1,390 | 23,900 |
| 2005/11/30 | 1,345 | 1,380 | 1,345 | 1,370 | 14,700 |
| 2005/11/29 | 1,315 | 1,337 | 1,315 | 1,330 | 7,700 |
| 2005/11/28 | 1,340 | 1,340 | 1,316 | 1,318 | 6,600 |
| 2005/11/25 | 1,319 | 1,319 | 1,305 | 1,312 | 6,200 |
| 2005/11/24 | 1,325 | 1,330 | 1,315 | 1,315 | 9,100 |
| 2005/11/22 | 1,349 | 1,349 | 1,320 | 1,325 | 8,400 |
| 2005/11/21 | 1,306 | 1,340 | 1,306 | 1,340 | 10,200 |
| 2005/11/18 | 1,298 | 1,300 | 1,295 | 1,300 | 10,100 |
| 2005/11/17 | 1,300 | 1,300 | 1,283 | 1,292 | 16,400 |
| 2005/11/16 | 1,299 | 1,309 | 1,299 | 1,300 | 10,900 |
| 2005/11/15 | 1,310 | 1,310 | 1,290 | 1,300 | 7,800 |
| 2005/11/14 | 1,331 | 1,331 | 1,280 | 1,314 | 19,700 |
| 2005/11/11 | 1,328 | 1,329 | 1,290 | 1,328 | 15,100 |
| 2005/11/10 | 1,340 | 1,340 | 1,299 | 1,330 | 7,700 |
| 2005/11/09 | 1,340 | 1,345 | 1,340 | 1,340 | 10,000 |
| 2005/11/08 | 1,340 | 1,350 | 1,340 | 1,340 | 7,600 |
| 2005/11/07 | 1,355 | 1,355 | 1,337 | 1,340 | 33,500 |
| 2005/11/04 | 1,350 | 1,350 | 1,339 | 1,349 | 26,900 |
| 2005/11/02 | 1,339 | 1,345 | 1,330 | 1,345 | 17,500 |
| 2005/11/01 | 1,297 | 1,321 | 1,295 | 1,319 | 34,500 |
| 2005/10/31 | 1,294 | 1,305 | 1,285 | 1,305 | 19,100 |
| 2005/10/28 | 1,268 | 1,295 | 1,264 | 1,294 | 13,200 |
| 2005/10/27 | 1,241 | 1,259 | 1,238 | 1,250 | 6,800 |
| 2005/10/26 | 1,230 | 1,241 | 1,225 | 1,240 | 11,900 |
| 2005/10/25 | 1,200 | 1,230 | 1,200 | 1,225 | 8,500 |
| 2005/10/24 | 1,209 | 1,210 | 1,181 | 1,199 | 11,800 |
| 2005/10/21 | 1,202 | 1,202 | 1,186 | 1,192 | 3,800 |
| 2005/10/20 | 1,200 | 1,204 | 1,180 | 1,194 | 8,500 |
| 2005/10/19 | 1,180 | 1,202 | 1,180 | 1,198 | 4,200 |
| 2005/10/18 | 1,203 | 1,210 | 1,179 | 1,200 | 21,300 |
| 2005/10/17 | 1,210 | 1,227 | 1,191 | 1,204 | 19,100 |
| 2005/10/14 | 1,200 | 1,206 | 1,186 | 1,206 | 8,100 |
| 2005/10/13 | 1,230 | 1,238 | 1,201 | 1,205 | 11,700 |
| 2005/10/12 | 1,240 | 1,244 | 1,220 | 1,244 | 6,500 |
| 2005/10/11 | 1,195 | 1,245 | 1,186 | 1,236 | 8,600 |
| 2005/10/07 | 1,166 | 1,200 | 1,166 | 1,180 | 13,900 |
| 2005/10/06 | 1,149 | 1,180 | 1,149 | 1,155 | 14,100 |
| 2005/10/05 | 1,132 | 1,140 | 1,128 | 1,130 | 22,400 |
| 2005/10/04 | 1,160 | 1,160 | 1,126 | 1,126 | 50,200 |
| 2005/10/03 | 1,144 | 1,188 | 1,132 | 1,160 | 47,500 |
| 2005/09/30 | 1,122 | 1,125 | 1,110 | 1,110 | 17,600 |
| 2005/09/29 | 1,150 | 1,150 | 1,120 | 1,122 | 20,300 |
| 2005/09/28 | 1,180 | 1,180 | 1,155 | 1,162 | 12,000 |
| 2005/09/27 | 1,210 | 1,210 | 1,181 | 1,181 | 16,300 |
| 2005/09/26 | 1,250 | 1,250 | 1,210 | 1,230 | 19,100 |
| 2005/09/22 | 1,255 | 1,270 | 1,210 | 1,270 | 16,400 |
| 2005/09/21 | 1,280 | 1,282 | 1,253 | 1,264 | 9,200 |
| 2005/09/20 | 1,315 | 1,316 | 1,275 | 1,285 | 9,300 |
| 2005/09/16 | 1,315 | 1,316 | 1,300 | 1,312 | 5,000 |
| 2005/09/15 | 1,314 | 1,324 | 1,310 | 1,315 | 7,400 |
| 2005/09/14 | 1,331 | 1,331 | 1,301 | 1,317 | 14,300 |
| 2005/09/13 | 1,333 | 1,335 | 1,332 | 1,335 | 17,000 |
| 2005/09/12 | 1,370 | 1,380 | 1,310 | 1,327 | 42,200 |
| 2005/09/09 | 1,299 | 1,424 | 1,299 | 1,380 | 73,100 |
| 2005/09/08 | 1,298 | 1,298 | 1,283 | 1,286 | 3,900 |
| 2005/09/07 | 1,310 | 1,312 | 1,295 | 1,304 | 14,300 |
| 2005/09/06 | 1,295 | 1,315 | 1,290 | 1,315 | 9,900 |
| 2005/09/05 | 1,292 | 1,295 | 1,290 | 1,292 | 8,500 |
| 2005/09/02 | 1,300 | 1,305 | 1,290 | 1,290 | 12,000 |
| 2005/09/01 | 1,315 | 1,316 | 1,299 | 1,300 | 5,700 |
| 2005/08/31 | 1,299 | 1,320 | 1,285 | 1,309 | 10,000 |
| 2005/08/30 | 1,305 | 1,305 | 1,270 | 1,284 | 8,800 |
| 2005/08/29 | 1,340 | 1,340 | 1,306 | 1,306 | 5,800 |
| 2005/08/26 | 1,360 | 1,360 | 1,325 | 1,347 | 4,900 |
| 2005/08/25 | 1,380 | 1,380 | 1,322 | 1,360 | 7,400 |
| 2005/08/24 | 1,330 | 1,380 | 1,322 | 1,362 | 18,400 |
| 2005/08/23 | 1,340 | 1,340 | 1,322 | 1,322 | 3,200 |
| 2005/08/22 | 1,320 | 1,325 | 1,300 | 1,325 | 18,600 |
| 2005/08/19 | 1,330 | 1,345 | 1,330 | 1,340 | 7,500 |
| 2005/08/18 | 1,320 | 1,390 | 1,315 | 1,370 | 44,200 |
| 2005/08/17 | 1,290 | 1,310 | 1,281 | 1,310 | 9,300 |
| 2005/08/16 | 1,234 | 1,320 | 1,234 | 1,270 | 29,600 |
| 2005/08/15 | 1,230 | 1,234 | 1,200 | 1,234 | 12,900 |
| 2005/08/12 | 1,226 | 1,229 | 1,225 | 1,229 | 2,500 |
| 2005/08/11 | 1,219 | 1,230 | 1,200 | 1,220 | 81,100 |
| 2005/08/10 | 1,230 | 1,230 | 1,210 | 1,220 | 19,400 |
| 2005/08/09 | 1,210 | 1,230 | 1,200 | 1,220 | 9,000 |
| 2005/08/08 | 1,175 | 1,200 | 1,151 | 1,200 | 5,400 |
| 2005/08/05 | 1,180 | 1,225 | 1,172 | 1,200 | 3,500 |
| 2005/08/04 | 1,201 | 1,220 | 1,160 | 1,200 | 17,000 |
| 2005/08/03 | 1,230 | 1,230 | 1,189 | 1,200 | 31,500 |
| 2005/08/02 | 1,230 | 1,230 | 1,218 | 1,230 | 43,400 |
| 2005/08/01 | 1,200 | 1,255 | 1,200 | 1,230 | 134,600 |
| 2005/07/29 | 1,150 | 1,200 | 1,145 | 1,200 | 32,500 |
| 2005/07/28 | 1,150 | 1,159 | 1,140 | 1,150 | 25,600 |
| 2005/07/27 | 1,150 | 1,160 | 1,141 | 1,150 | 38,800 |
| 2005/07/26 | 1,150 | 1,152 | 1,145 | 1,145 | 30,300 |
| 2005/07/25 | 1,150 | 1,153 | 1,141 | 1,150 | 92,000 |
| 2005/07/22 | 1,150 | 1,150 | 1,137 | 1,150 | 53,400 |
| 2005/07/21 | 1,155 | 1,160 | 1,145 | 1,150 | 97,500 |
| 2005/07/20 | 1,120 | 1,180 | 1,120 | 1,150 | 234,500 |
| 2005/07/19 | 1,080 | 1,087 | 1,065 | 1,080 | 2,600 |
| 2005/07/15 | 1,070 | 1,075 | 1,057 | 1,057 | 10,500 |
| 2005/07/14 | 1,060 | 1,060 | 1,050 | 1,050 | 1,600 |
| 2005/07/13 | 1,078 | 1,078 | 1,065 | 1,065 | 2,500 |
| 2005/07/12 | 1,079 | 1,080 | 1,075 | 1,075 | 1,200 |
| 2005/07/11 | 1,092 | 1,095 | 1,072 | 1,080 | 6,000 |
| 2005/07/08 | 1,090 | 1,090 | 1,080 | 1,080 | 7,400 |
| 2005/07/07 | 1,087 | 1,095 | 1,070 | 1,094 | 7,300 |
| 2005/07/06 | 1,090 | 1,090 | 1,050 | 1,088 | 1,800 |
| 2005/07/05 | 1,097 | 1,097 | 1,052 | 1,053 | 3,400 |
| 2005/07/04 | 1,068 | 1,080 | 1,067 | 1,077 | 4,100 |
| 2005/07/01 | 1,021 | 1,040 | 1,013 | 1,018 | 5,500 |
| 2005/06/30 | 1,028 | 1,028 | 1,022 | 1,022 | 2,700 |
| 2005/06/29 | 1,031 | 1,031 | 1,019 | 1,028 | 13,000 |
| 2005/06/28 | 1,050 | 1,050 | 1,025 | 1,030 | 3,400 |
| 2005/06/27 | 1,031 | 1,031 | 1,025 | 1,030 | 3,800 |
| 2005/06/24 | 1,034 | 1,050 | 1,030 | 1,031 | 3,400 |
| 2005/06/23 | 1,040 | 1,040 | 1,030 | 1,034 | 5,400 |
| 2005/06/22 | 1,050 | 1,050 | 1,037 | 1,040 | 3,900 |
| 2005/06/21 | 1,050 | 1,060 | 1,050 | 1,050 | 2,100 |
| 2005/06/20 | 1,050 | 1,100 | 1,040 | 1,040 | 6,500 |
| 2005/06/17 | 1,035 | 1,037 | 1,030 | 1,037 | 2,200 |
| 2005/06/16 | 1,055 | 1,055 | 1,035 | 1,035 | 1,800 |
| 2005/06/15 | 1,045 | 1,050 | 1,040 | 1,042 | 14,900 |
| 2005/06/14 | 1,045 | 1,045 | 1,030 | 1,045 | 9,900 |
| 2005/06/13 | 1,063 | 1,063 | 1,040 | 1,045 | 3,800 |
| 2005/06/10 | 1,045 | 1,059 | 1,043 | 1,043 | 1,600 |
| 2005/06/09 | 1,051 | 1,051 | 1,045 | 1,045 | 6,600 |
| 2005/06/08 | 1,075 | 1,075 | 1,050 | 1,050 | 3,500 |
| 2005/06/07 | 1,070 | 1,070 | 1,060 | 1,060 | 3,200 |
| 2005/06/06 | 1,058 | 1,060 | 1,058 | 1,060 | 4,300 |
| 2005/06/03 | 1,100 | 1,110 | 1,060 | 1,060 | 9,600 |
| 2005/06/02 | 1,025 | 1,065 | 1,025 | 1,050 | 1,000 |
| 2005/06/01 | 1,021 | 1,021 | 1,006 | 1,013 | 10,500 |
| 2005/05/31 | 1,040 | 1,050 | 1,025 | 1,050 | 8,100 |
| 2005/05/30 | 1,023 | 1,035 | 1,020 | 1,030 | 5,400 |
| 2005/05/27 | 1,060 | 1,060 | 1,040 | 1,040 | 11,500 |
| 2005/05/26 | 1,082 | 1,085 | 1,070 | 1,070 | 3,800 |
| 2005/05/25 | 1,140 | 1,140 | 1,080 | 1,094 | 6,300 |
| 2005/05/24 | 1,150 | 1,150 | 1,141 | 1,145 | 6,000 |
| 2005/05/23 | 1,140 | 1,150 | 1,140 | 1,150 | 9,900 |
| 2005/05/20 | 1,140 | 1,150 | 1,140 | 1,141 | 4,700 |
| 2005/05/19 | 1,140 | 1,140 | 1,125 | 1,125 | 1,400 |
| 2005/05/18 | 1,130 | 1,140 | 1,115 | 1,140 | 6,500 |
| 2005/05/17 | 1,166 | 1,166 | 1,124 | 1,124 | 14,400 |
| 2005/05/16 | 1,260 | 1,260 | 1,170 | 1,171 | 40,300 |
| 2005/05/13 | 1,300 | 1,300 | 1,280 | 1,280 | 1,600 |
| 2005/05/12 | 1,305 | 1,305 | 1,295 | 1,300 | 2,800 |
| 2005/05/11 | 1,310 | 1,310 | 1,304 | 1,305 | 500 |
| 2005/05/10 | 1,300 | 1,320 | 1,300 | 1,305 | 2,600 |
| 2005/05/09 | 1,320 | 1,330 | 1,318 | 1,319 | 4,100 |
| 2005/05/06 | 1,335 | 1,335 | 1,321 | 1,321 | 700 |
| 2005/05/02 | 1,378 | 1,380 | 1,360 | 1,360 | 3,100 |
| 2005/04/28 | 1,350 | 1,365 | 1,330 | 1,350 | 2,900 |
| 2005/04/27 | 1,330 | 1,330 | 1,310 | 1,330 | 9,600 |
| 2005/04/26 | 1,300 | 1,335 | 1,300 | 1,335 | 4,300 |
| 2005/04/25 | 1,310 | 1,310 | 1,260 | 1,280 | 15,900 |
| 2005/04/22 | 1,275 | 1,310 | 1,275 | 1,310 | 1,300 |
| 2005/04/21 | 1,300 | 1,300 | 1,270 | 1,290 | 9,800 |
| 2005/04/20 | 1,310 | 1,350 | 1,301 | 1,301 | 7,700 |
| 2005/04/19 | 1,340 | 1,340 | 1,290 | 1,290 | 24,500 |
| 2005/04/18 | 1,374 | 1,374 | 1,315 | 1,345 | 7,700 |
| 2005/04/15 | 1,355 | 1,380 | 1,354 | 1,370 | 8,100 |
| 2005/04/14 | 1,370 | 1,380 | 1,360 | 1,368 | 8,700 |
| 2005/04/13 | 1,420 | 1,430 | 1,420 | 1,428 | 9,000 |
| 2005/04/12 | 1,382 | 1,400 | 1,382 | 1,400 | 8,300 |
| 2005/04/11 | 1,400 | 1,400 | 1,380 | 1,380 | 1,600 |
| 2005/04/08 | 1,440 | 1,440 | 1,401 | 1,403 | 5,500 |
| 2005/04/07 | 1,425 | 1,430 | 1,415 | 1,420 | 8,000 |
| 2005/04/06 | 1,425 | 1,440 | 1,420 | 1,425 | 3,500 |
| 2005/04/05 | 1,440 | 1,440 | 1,411 | 1,425 | 7,400 |
| 2005/04/04 | 1,440 | 1,440 | 1,401 | 1,420 | 9,900 |
| 2005/04/01 | 1,396 | 1,400 | 1,380 | 1,380 | 1,700 |
| 2005/03/31 | 1,381 | 1,400 | 1,370 | 1,390 | 16,400 |
| 2005/03/30 | 1,360 | 1,379 | 1,345 | 1,379 | 7,000 |
| 2005/03/29 | 1,381 | 1,381 | 1,355 | 1,362 | 19,100 |
| 2005/03/28 | 1,387 | 1,399 | 1,374 | 1,381 | 2,300 |
| 2005/03/25 | 1,402 | 1,402 | 1,378 | 1,378 | 5,200 |
| 2005/03/24 | 1,419 | 1,420 | 1,403 | 1,403 | 1,600 |
| 2005/03/23 | 1,410 | 1,411 | 1,382 | 1,401 | 7,900 |
| 2005/03/22 | 1,399 | 1,410 | 1,366 | 1,410 | 6,200 |
| 2005/03/18 | 1,400 | 1,420 | 1,361 | 1,361 | 5,700 |
| 2005/03/17 | 1,430 | 1,431 | 1,360 | 1,360 | 27,400 |
| 2005/03/16 | 1,435 | 1,440 | 1,430 | 1,440 | 12,600 |
| 2005/03/15 | 1,430 | 1,458 | 1,430 | 1,450 | 17,900 |
| 2005/03/14 | 1,411 | 1,465 | 1,397 | 1,449 | 23,200 |
| 2005/03/11 | 1,595 | 1,610 | 1,402 | 1,425 | 154,300 |
| 2005/03/10 | 1,535 | 1,535 | 1,535 | 1,535 | 16,600 |
| 2005/03/09 | 1,255 | 1,335 | 1,215 | 1,335 | 39,000 |
| 2005/03/08 | 1,174 | 1,180 | 1,135 | 1,135 | 7,300 |
| 2005/03/07 | 1,135 | 1,140 | 1,130 | 1,134 | 5,900 |
| 2005/03/04 | 1,142 | 1,142 | 1,126 | 1,128 | 30,800 |
| 2005/03/03 | 1,139 | 1,143 | 1,130 | 1,140 | 21,100 |
| 2005/03/02 | 1,114 | 1,140 | 1,114 | 1,125 | 6,400 |
| 2005/03/01 | 1,110 | 1,120 | 1,107 | 1,110 | 30,200 |
| 2005/02/28 | 1,140 | 1,144 | 1,110 | 1,110 | 18,700 |
| 2005/02/25 | 1,120 | 1,120 | 1,119 | 1,120 | 600 |
| 2005/02/24 | 1,110 | 1,115 | 1,105 | 1,110 | 10,600 |
| 2005/02/23 | 1,110 | 1,110 | 1,107 | 1,110 | 2,700 |
| 2005/02/22 | 1,107 | 1,112 | 1,107 | 1,110 | 5,100 |
| 2005/02/21 | 1,148 | 1,149 | 1,140 | 1,140 | 3,200 |
| 2005/02/18 | 1,125 | 1,125 | 1,102 | 1,102 | 19,700 |
| 2005/02/17 | 1,165 | 1,165 | 1,130 | 1,132 | 4,800 |
| 2005/02/16 | 1,224 | 1,224 | 1,185 | 1,185 | 6,700 |
| 2005/02/15 | 1,200 | 1,232 | 1,200 | 1,225 | 21,700 |
| 2005/02/14 | 1,230 | 1,230 | 1,215 | 1,225 | 17,800 |
| 2005/02/10 | 1,245 | 1,245 | 1,225 | 1,231 | 18,000 |
| 2005/02/09 | 1,250 | 1,252 | 1,250 | 1,250 | 3,200 |
| 2005/02/08 | 1,250 | 1,255 | 1,241 | 1,250 | 5,700 |
| 2005/02/07 | 1,220 | 1,249 | 1,219 | 1,249 | 9,600 |
| 2005/02/04 | 1,230 | 1,230 | 1,219 | 1,220 | 12,300 |
| 2005/02/03 | 1,200 | 1,225 | 1,195 | 1,220 | 11,500 |
| 2005/02/02 | 1,180 | 1,199 | 1,180 | 1,194 | 8,700 |
| 2005/02/01 | 1,152 | 1,173 | 1,150 | 1,165 | 11,100 |
| 2005/01/31 | 1,140 | 1,155 | 1,140 | 1,150 | 9,800 |
| 2005/01/28 | 1,130 | 1,147 | 1,120 | 1,130 | 18,800 |
| 2005/01/27 | 1,070 | 1,120 | 1,070 | 1,120 | 19,200 |
| 2005/01/26 | 1,050 | 1,065 | 1,050 | 1,065 | 7,600 |
| 2005/01/25 | 1,031 | 1,042 | 1,031 | 1,042 | 11,500 |
| 2005/01/24 | 1,020 | 1,043 | 1,020 | 1,030 | 11,500 |
| 2005/01/21 | 1,021 | 1,035 | 1,012 | 1,013 | 13,400 |
| 2005/01/20 | 1,040 | 1,040 | 1,023 | 1,023 | 4,800 |
| 2005/01/19 | 1,050 | 1,055 | 1,025 | 1,028 | 17,000 |
| 2005/01/18 | 1,050 | 1,056 | 1,045 | 1,050 | 6,700 |
| 2005/01/17 | 1,040 | 1,060 | 1,040 | 1,040 | 6,000 |
| 2005/01/14 | 1,055 | 1,058 | 1,003 | 1,049 | 18,500 |
| 2005/01/13 | 1,040 | 1,055 | 1,025 | 1,049 | 22,100 |
| 2005/01/12 | 1,081 | 1,100 | 1,025 | 1,026 | 26,400 |
| 2005/01/11 | 1,045 | 1,080 | 1,045 | 1,080 | 31,700 |
| 2005/01/07 | 1,025 | 1,028 | 1,010 | 1,025 | 12,000 |
| 2005/01/06 | 996 | 999 | 993 | 995 | 9,700 |
| 2005/01/05 | 996 | 996 | 992 | 996 | 10,800 |
| 2005/01/04 | 991 | 996 | 991 | 996 | 3,100 |