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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,461 | 1,473 | 1,459 | 1,470 | 34,200 |
| 2013/12/27 | 1,452 | 1,461 | 1,450 | 1,455 | 34,100 |
| 2013/12/26 | 1,446 | 1,450 | 1,441 | 1,450 | 12,100 |
| 2013/12/25 | 1,445 | 1,445 | 1,436 | 1,441 | 11,700 |
| 2013/12/24 | 1,446 | 1,447 | 1,437 | 1,440 | 22,000 |
| 2013/12/20 | 1,449 | 1,449 | 1,441 | 1,447 | 16,500 |
| 2013/12/19 | 1,440 | 1,440 | 1,431 | 1,438 | 6,000 |
| 2013/12/18 | 1,431 | 1,440 | 1,425 | 1,435 | 11,100 |
| 2013/12/17 | 1,433 | 1,435 | 1,428 | 1,428 | 9,900 |
| 2013/12/16 | 1,440 | 1,442 | 1,431 | 1,431 | 10,600 |
| 2013/12/13 | 1,446 | 1,450 | 1,440 | 1,440 | 11,200 |
| 2013/12/12 | 1,450 | 1,450 | 1,445 | 1,446 | 8,700 |
| 2013/12/11 | 1,452 | 1,454 | 1,447 | 1,450 | 8,200 |
| 2013/12/10 | 1,440 | 1,460 | 1,439 | 1,457 | 16,000 |
| 2013/12/09 | 1,431 | 1,445 | 1,431 | 1,440 | 11,200 |
| 2013/12/06 | 1,452 | 1,452 | 1,444 | 1,449 | 4,800 |
| 2013/12/05 | 1,452 | 1,457 | 1,440 | 1,440 | 4,600 |
| 2013/12/04 | 1,450 | 1,455 | 1,434 | 1,452 | 13,300 |
| 2013/12/03 | 1,459 | 1,476 | 1,456 | 1,470 | 10,700 |
| 2013/12/02 | 1,432 | 1,452 | 1,432 | 1,450 | 7,200 |
| 2013/11/29 | 1,434 | 1,435 | 1,425 | 1,426 | 13,200 |
| 2013/11/28 | 1,431 | 1,438 | 1,425 | 1,430 | 12,700 |
| 2013/11/27 | 1,446 | 1,448 | 1,421 | 1,426 | 12,300 |
| 2013/11/26 | 1,471 | 1,472 | 1,445 | 1,452 | 17,100 |
| 2013/11/25 | 1,480 | 1,484 | 1,472 | 1,475 | 8,700 |
| 2013/11/22 | 1,487 | 1,489 | 1,480 | 1,480 | 6,500 |
| 2013/11/21 | 1,488 | 1,491 | 1,482 | 1,486 | 7,400 |
| 2013/11/20 | 1,485 | 1,490 | 1,480 | 1,488 | 7,600 |
| 2013/11/19 | 1,497 | 1,497 | 1,480 | 1,485 | 8,800 |
| 2013/11/18 | 1,495 | 1,495 | 1,480 | 1,489 | 8,600 |
| 2013/11/15 | 1,496 | 1,498 | 1,481 | 1,481 | 10,000 |
| 2013/11/14 | 1,481 | 1,498 | 1,481 | 1,494 | 13,800 |
| 2013/11/13 | 1,475 | 1,489 | 1,468 | 1,483 | 6,700 |
| 2013/11/12 | 1,451 | 1,480 | 1,447 | 1,475 | 7,600 |
| 2013/11/11 | 1,480 | 1,490 | 1,476 | 1,481 | 12,300 |
| 2013/11/08 | 1,451 | 1,479 | 1,447 | 1,476 | 47,500 |
| 2013/11/07 | 1,441 | 1,450 | 1,429 | 1,450 | 9,100 |
| 2013/11/06 | 1,421 | 1,450 | 1,417 | 1,427 | 12,200 |
| 2013/11/05 | 1,467 | 1,469 | 1,410 | 1,421 | 21,300 |
| 2013/11/01 | 1,418 | 1,420 | 1,374 | 1,381 | 33,300 |
| 2013/10/31 | 1,490 | 1,490 | 1,430 | 1,438 | 25,700 |
| 2013/10/30 | 1,506 | 1,508 | 1,488 | 1,490 | 8,500 |
| 2013/10/29 | 1,539 | 1,539 | 1,501 | 1,508 | 13,000 |
| 2013/10/28 | 1,540 | 1,549 | 1,530 | 1,534 | 13,600 |
| 2013/10/25 | 1,505 | 1,534 | 1,505 | 1,531 | 26,700 |
| 2013/10/24 | 1,487 | 1,515 | 1,487 | 1,505 | 9,400 |
| 2013/10/23 | 1,530 | 1,530 | 1,487 | 1,487 | 19,300 |
| 2013/10/22 | 1,525 | 1,530 | 1,523 | 1,529 | 10,200 |
| 2013/10/21 | 1,505 | 1,523 | 1,504 | 1,517 | 22,600 |
| 2013/10/18 | 1,499 | 1,505 | 1,497 | 1,504 | 17,400 |
| 2013/10/17 | 1,490 | 1,502 | 1,486 | 1,498 | 33,100 |
| 2013/10/16 | 1,493 | 1,502 | 1,475 | 1,483 | 58,300 |
| 2013/10/15 | 1,480 | 1,509 | 1,473 | 1,495 | 55,800 |
| 2013/10/11 | 1,434 | 1,463 | 1,425 | 1,462 | 43,500 |
| 2013/10/10 | 1,410 | 1,418 | 1,410 | 1,410 | 11,200 |
| 2013/10/09 | 1,375 | 1,407 | 1,374 | 1,406 | 31,600 |
| 2013/10/08 | 1,375 | 1,383 | 1,371 | 1,375 | 17,000 |
| 2013/10/07 | 1,394 | 1,410 | 1,381 | 1,387 | 16,900 |
| 2013/10/04 | 1,372 | 1,430 | 1,369 | 1,393 | 77,400 |
| 2013/10/03 | 1,389 | 1,389 | 1,372 | 1,382 | 16,000 |
| 2013/10/02 | 1,410 | 1,418 | 1,394 | 1,394 | 22,400 |
| 2013/10/01 | 1,430 | 1,431 | 1,410 | 1,415 | 27,000 |
| 2013/09/30 | 1,430 | 1,433 | 1,418 | 1,429 | 37,100 |
| 2013/09/27 | 1,390 | 1,436 | 1,383 | 1,429 | 95,600 |
| 2013/09/26 | 1,351 | 1,393 | 1,351 | 1,383 | 75,200 |
| 2013/09/25 | 1,366 | 1,378 | 1,366 | 1,377 | 205,000 |
| 2013/09/24 | 1,375 | 1,379 | 1,371 | 1,371 | 59,400 |
| 2013/09/20 | 1,366 | 1,372 | 1,356 | 1,372 | 33,000 |
| 2013/09/19 | 1,365 | 1,370 | 1,364 | 1,370 | 30,600 |
| 2013/09/18 | 1,371 | 1,373 | 1,367 | 1,367 | 20,800 |
| 2013/09/17 | 1,360 | 1,374 | 1,360 | 1,367 | 40,900 |
| 2013/09/13 | 1,354 | 1,368 | 1,351 | 1,358 | 25,400 |
| 2013/09/12 | 1,343 | 1,347 | 1,340 | 1,345 | 11,900 |
| 2013/09/11 | 1,330 | 1,343 | 1,329 | 1,343 | 20,500 |
| 2013/09/10 | 1,320 | 1,327 | 1,316 | 1,325 | 18,800 |
| 2013/09/09 | 1,325 | 1,325 | 1,308 | 1,311 | 17,300 |
| 2013/09/06 | 1,307 | 1,310 | 1,300 | 1,306 | 8,700 |
| 2013/09/05 | 1,302 | 1,304 | 1,299 | 1,300 | 11,600 |
| 2013/09/04 | 1,291 | 1,298 | 1,284 | 1,297 | 21,300 |
| 2013/09/03 | 1,265 | 1,290 | 1,262 | 1,284 | 52,300 |
| 2013/09/02 | 1,250 | 1,259 | 1,242 | 1,259 | 56,400 |
| 2013/08/30 | 1,257 | 1,257 | 1,252 | 1,254 | 60,100 |
| 2013/08/29 | 1,270 | 1,271 | 1,256 | 1,258 | 100,000 |
| 2013/08/28 | 1,270 | 1,275 | 1,262 | 1,267 | 33,700 |
| 2013/08/27 | 1,280 | 1,285 | 1,270 | 1,277 | 54,200 |
| 2013/08/26 | 1,280 | 1,285 | 1,273 | 1,281 | 25,500 |
| 2013/08/23 | 1,280 | 1,284 | 1,268 | 1,274 | 64,800 |
| 2013/08/22 | 1,283 | 1,285 | 1,272 | 1,279 | 16,000 |
| 2013/08/21 | 1,276 | 1,285 | 1,272 | 1,274 | 35,900 |
| 2013/08/20 | 1,300 | 1,300 | 1,262 | 1,275 | 89,300 |
| 2013/08/19 | 1,302 | 1,318 | 1,296 | 1,300 | 29,600 |
| 2013/08/16 | 1,305 | 1,315 | 1,300 | 1,301 | 26,900 |
| 2013/08/15 | 1,310 | 1,316 | 1,300 | 1,300 | 65,000 |
| 2013/08/14 | 1,330 | 1,330 | 1,311 | 1,321 | 45,400 |
| 2013/08/13 | 1,326 | 1,337 | 1,324 | 1,333 | 21,900 |
| 2013/08/12 | 1,345 | 1,346 | 1,321 | 1,325 | 20,500 |
| 2013/08/09 | 1,378 | 1,378 | 1,350 | 1,365 | 38,800 |
| 2013/08/08 | 1,387 | 1,387 | 1,365 | 1,378 | 25,400 |
| 2013/08/07 | 1,360 | 1,397 | 1,360 | 1,387 | 76,200 |
| 2013/08/06 | 1,345 | 1,360 | 1,342 | 1,357 | 21,000 |
| 2013/08/05 | 1,354 | 1,368 | 1,340 | 1,357 | 63,800 |
| 2013/08/02 | 1,330 | 1,340 | 1,328 | 1,340 | 33,900 |
| 2013/08/01 | 1,290 | 1,333 | 1,288 | 1,333 | 42,600 |
| 2013/07/31 | 1,320 | 1,320 | 1,283 | 1,283 | 46,800 |
| 2013/07/30 | 1,281 | 1,310 | 1,281 | 1,307 | 39,400 |
| 2013/07/29 | 1,332 | 1,333 | 1,286 | 1,286 | 84,100 |
| 2013/07/26 | 1,342 | 1,343 | 1,331 | 1,331 | 30,000 |
| 2013/07/25 | 1,347 | 1,348 | 1,341 | 1,342 | 13,700 |
| 2013/07/24 | 1,343 | 1,350 | 1,335 | 1,341 | 25,500 |
| 2013/07/23 | 1,335 | 1,344 | 1,335 | 1,337 | 11,800 |
| 2013/07/22 | 1,346 | 1,346 | 1,331 | 1,335 | 37,900 |
| 2013/07/19 | 1,344 | 1,350 | 1,329 | 1,331 | 23,100 |
| 2013/07/18 | 1,345 | 1,349 | 1,340 | 1,344 | 32,000 |
| 2013/07/17 | 1,356 | 1,356 | 1,334 | 1,334 | 31,300 |
| 2013/07/16 | 1,338 | 1,339 | 1,325 | 1,330 | 13,600 |
| 2013/07/12 | 1,342 | 1,342 | 1,311 | 1,311 | 41,300 |
| 2013/07/11 | 1,332 | 1,339 | 1,330 | 1,339 | 11,600 |
| 2013/07/10 | 1,336 | 1,343 | 1,330 | 1,333 | 20,100 |
| 2013/07/09 | 1,320 | 1,336 | 1,320 | 1,334 | 14,100 |
| 2013/07/08 | 1,321 | 1,332 | 1,315 | 1,320 | 49,000 |
| 2013/07/05 | 1,329 | 1,329 | 1,315 | 1,318 | 26,800 |
| 2013/07/04 | 1,311 | 1,325 | 1,310 | 1,310 | 34,900 |
| 2013/07/03 | 1,311 | 1,316 | 1,308 | 1,315 | 61,100 |
| 2013/07/02 | 1,305 | 1,308 | 1,303 | 1,304 | 30,700 |
| 2013/07/01 | 1,289 | 1,305 | 1,282 | 1,297 | 62,700 |
| 2013/06/28 | 1,280 | 1,283 | 1,272 | 1,282 | 36,000 |
| 2013/06/27 | 1,280 | 1,284 | 1,261 | 1,268 | 32,700 |
| 2013/06/26 | 1,286 | 1,286 | 1,261 | 1,279 | 52,900 |
| 2013/06/25 | 1,293 | 1,295 | 1,283 | 1,292 | 22,800 |
| 2013/06/24 | 1,300 | 1,302 | 1,293 | 1,293 | 18,600 |
| 2013/06/21 | 1,280 | 1,294 | 1,276 | 1,290 | 22,800 |
| 2013/06/20 | 1,300 | 1,300 | 1,291 | 1,293 | 14,900 |
| 2013/06/19 | 1,302 | 1,307 | 1,297 | 1,300 | 30,000 |
| 2013/06/18 | 1,298 | 1,320 | 1,298 | 1,300 | 35,500 |
| 2013/06/17 | 1,285 | 1,295 | 1,279 | 1,288 | 49,600 |
| 2013/06/14 | 1,305 | 1,305 | 1,282 | 1,283 | 26,100 |
| 2013/06/13 | 1,321 | 1,321 | 1,298 | 1,298 | 21,500 |
| 2013/06/12 | 1,311 | 1,320 | 1,311 | 1,320 | 33,300 |
| 2013/06/11 | 1,328 | 1,349 | 1,308 | 1,319 | 62,500 |
| 2013/06/10 | 1,323 | 1,370 | 1,313 | 1,320 | 37,500 |
| 2013/06/07 | 1,273 | 1,307 | 1,260 | 1,299 | 53,000 |
| 2013/06/06 | 1,350 | 1,355 | 1,296 | 1,298 | 48,400 |
| 2013/06/05 | 1,345 | 1,360 | 1,345 | 1,355 | 15,600 |
| 2013/06/04 | 1,347 | 1,360 | 1,339 | 1,357 | 28,900 |
| 2013/06/03 | 1,353 | 1,360 | 1,347 | 1,347 | 40,300 |
| 2013/05/31 | 1,379 | 1,385 | 1,349 | 1,350 | 42,400 |
| 2013/05/30 | 1,380 | 1,384 | 1,360 | 1,379 | 47,500 |
| 2013/05/29 | 1,352 | 1,411 | 1,352 | 1,394 | 85,400 |
| 2013/05/28 | 1,380 | 1,400 | 1,344 | 1,368 | 52,800 |
| 2013/05/27 | 1,405 | 1,413 | 1,394 | 1,400 | 28,500 |
| 2013/05/24 | 1,425 | 1,436 | 1,398 | 1,404 | 61,900 |
| 2013/05/23 | 1,465 | 1,465 | 1,420 | 1,420 | 65,800 |
| 2013/05/22 | 1,500 | 1,500 | 1,452 | 1,463 | 48,100 |
| 2013/05/21 | 1,505 | 1,515 | 1,498 | 1,499 | 43,300 |
| 2013/05/20 | 1,520 | 1,520 | 1,502 | 1,502 | 58,800 |
| 2013/05/17 | 1,515 | 1,538 | 1,500 | 1,510 | 56,100 |
| 2013/05/16 | 1,520 | 1,528 | 1,510 | 1,514 | 80,600 |
| 2013/05/15 | 1,520 | 1,561 | 1,508 | 1,530 | 93,200 |
| 2013/05/14 | 1,510 | 1,510 | 1,477 | 1,494 | 119,600 |
| 2013/05/13 | 1,563 | 1,695 | 1,484 | 1,550 | 270,300 |
| 2013/05/10 | 1,705 | 1,710 | 1,650 | 1,657 | 33,500 |
| 2013/05/09 | 1,710 | 1,713 | 1,702 | 1,708 | 29,000 |
| 2013/05/08 | 1,715 | 1,715 | 1,702 | 1,705 | 29,500 |
| 2013/05/07 | 1,684 | 1,735 | 1,680 | 1,705 | 36,200 |
| 2013/05/02 | 1,625 | 1,660 | 1,625 | 1,640 | 26,700 |
| 2013/05/01 | 1,620 | 1,640 | 1,618 | 1,635 | 13,900 |
| 2013/04/30 | 1,589 | 1,619 | 1,581 | 1,614 | 20,100 |
| 2013/04/26 | 1,595 | 1,610 | 1,592 | 1,592 | 30,000 |
| 2013/04/25 | 1,649 | 1,649 | 1,601 | 1,622 | 25,600 |
| 2013/04/24 | 1,560 | 1,650 | 1,541 | 1,650 | 51,300 |
| 2013/04/23 | 1,510 | 1,555 | 1,505 | 1,552 | 38,100 |
| 2013/04/22 | 1,490 | 1,503 | 1,483 | 1,503 | 91,400 |
| 2013/04/19 | 1,477 | 1,489 | 1,467 | 1,483 | 49,000 |
| 2013/04/18 | 1,476 | 1,480 | 1,464 | 1,477 | 36,100 |
| 2013/04/17 | 1,470 | 1,476 | 1,455 | 1,476 | 20,700 |
| 2013/04/16 | 1,487 | 1,487 | 1,461 | 1,476 | 16,200 |
| 2013/04/15 | 1,475 | 1,499 | 1,470 | 1,487 | 34,100 |
| 2013/04/12 | 1,492 | 1,492 | 1,471 | 1,487 | 15,600 |
| 2013/04/11 | 1,456 | 1,492 | 1,456 | 1,492 | 42,600 |
| 2013/04/10 | 1,455 | 1,483 | 1,454 | 1,473 | 87,100 |
| 2013/04/09 | 1,450 | 1,456 | 1,445 | 1,452 | 109,400 |
| 2013/04/08 | 1,449 | 1,455 | 1,442 | 1,442 | 120,300 |
| 2013/04/05 | 1,449 | 1,453 | 1,435 | 1,442 | 63,000 |
| 2013/04/04 | 1,437 | 1,445 | 1,419 | 1,419 | 56,700 |
| 2013/04/03 | 1,447 | 1,450 | 1,419 | 1,438 | 32,800 |
| 2013/04/02 | 1,410 | 1,463 | 1,380 | 1,450 | 41,600 |
| 2013/04/01 | 1,448 | 1,450 | 1,418 | 1,425 | 53,200 |
| 2013/03/29 | 1,450 | 1,450 | 1,428 | 1,450 | 42,000 |
| 2013/03/28 | 1,429 | 1,432 | 1,426 | 1,427 | 96,700 |
| 2013/03/27 | 1,440 | 1,451 | 1,428 | 1,446 | 48,000 |
| 2013/03/26 | 1,489 | 1,490 | 1,468 | 1,468 | 117,200 |
| 2013/03/25 | 1,480 | 1,494 | 1,478 | 1,480 | 58,200 |
| 2013/03/22 | 1,481 | 1,494 | 1,476 | 1,483 | 49,600 |
| 2013/03/21 | 1,489 | 1,494 | 1,480 | 1,480 | 55,800 |
| 2013/03/19 | 1,509 | 1,510 | 1,477 | 1,480 | 48,800 |
| 2013/03/18 | 1,490 | 1,520 | 1,482 | 1,505 | 42,600 |
| 2013/03/15 | 1,465 | 1,490 | 1,463 | 1,481 | 56,700 |
| 2013/03/14 | 1,461 | 1,470 | 1,457 | 1,460 | 40,800 |
| 2013/03/13 | 1,475 | 1,478 | 1,459 | 1,459 | 27,000 |
| 2013/03/12 | 1,487 | 1,492 | 1,457 | 1,467 | 47,700 |
| 2013/03/11 | 1,480 | 1,480 | 1,451 | 1,457 | 92,500 |
| 2013/03/08 | 1,490 | 1,500 | 1,468 | 1,475 | 54,000 |
| 2013/03/07 | 1,500 | 1,501 | 1,485 | 1,487 | 12,500 |
| 2013/03/06 | 1,490 | 1,508 | 1,480 | 1,481 | 44,400 |
| 2013/03/05 | 1,460 | 1,487 | 1,460 | 1,474 | 23,000 |
| 2013/03/04 | 1,467 | 1,476 | 1,458 | 1,458 | 35,500 |
| 2013/03/01 | 1,460 | 1,469 | 1,455 | 1,463 | 51,400 |
| 2013/02/28 | 1,459 | 1,465 | 1,450 | 1,454 | 28,800 |
| 2013/02/27 | 1,451 | 1,461 | 1,450 | 1,450 | 17,100 |
| 2013/02/26 | 1,446 | 1,459 | 1,443 | 1,451 | 20,600 |
| 2013/02/25 | 1,455 | 1,460 | 1,445 | 1,446 | 19,800 |
| 2013/02/22 | 1,448 | 1,463 | 1,448 | 1,451 | 13,900 |
| 2013/02/21 | 1,438 | 1,449 | 1,437 | 1,447 | 14,400 |
| 2013/02/20 | 1,460 | 1,461 | 1,418 | 1,441 | 40,500 |
| 2013/02/19 | 1,434 | 1,461 | 1,434 | 1,461 | 30,200 |
| 2013/02/18 | 1,400 | 1,416 | 1,399 | 1,408 | 19,100 |
| 2013/02/15 | 1,400 | 1,404 | 1,390 | 1,391 | 47,800 |
| 2013/02/14 | 1,400 | 1,415 | 1,398 | 1,408 | 20,300 |
| 2013/02/13 | 1,403 | 1,409 | 1,394 | 1,394 | 32,200 |
| 2013/02/12 | 1,454 | 1,454 | 1,403 | 1,403 | 68,200 |
| 2013/02/08 | 1,451 | 1,455 | 1,445 | 1,455 | 13,000 |
| 2013/02/07 | 1,459 | 1,463 | 1,440 | 1,440 | 29,700 |
| 2013/02/06 | 1,440 | 1,461 | 1,439 | 1,459 | 62,300 |
| 2013/02/05 | 1,395 | 1,428 | 1,395 | 1,421 | 31,600 |
| 2013/02/04 | 1,439 | 1,448 | 1,390 | 1,392 | 161,800 |
| 2013/02/01 | 1,543 | 1,543 | 1,426 | 1,437 | 78,400 |
| 2013/01/31 | 1,550 | 1,553 | 1,545 | 1,550 | 51,300 |
| 2013/01/30 | 1,530 | 1,538 | 1,525 | 1,532 | 21,100 |
| 2013/01/29 | 1,520 | 1,555 | 1,516 | 1,544 | 57,600 |
| 2013/01/28 | 1,500 | 1,517 | 1,497 | 1,509 | 44,900 |
| 2013/01/25 | 1,500 | 1,526 | 1,495 | 1,495 | 30,800 |
| 2013/01/24 | 1,537 | 1,543 | 1,465 | 1,500 | 58,000 |
| 2013/01/23 | 1,536 | 1,548 | 1,525 | 1,536 | 43,500 |
| 2013/01/22 | 1,550 | 1,557 | 1,520 | 1,536 | 21,600 |
| 2013/01/21 | 1,530 | 1,544 | 1,520 | 1,536 | 15,500 |
| 2013/01/18 | 1,535 | 1,536 | 1,517 | 1,517 | 26,800 |
| 2013/01/17 | 1,516 | 1,517 | 1,491 | 1,503 | 28,400 |
| 2013/01/16 | 1,530 | 1,535 | 1,512 | 1,515 | 30,200 |
| 2013/01/15 | 1,515 | 1,530 | 1,505 | 1,516 | 46,800 |
| 2013/01/11 | 1,510 | 1,532 | 1,503 | 1,515 | 90,100 |
| 2013/01/10 | 1,570 | 1,573 | 1,500 | 1,511 | 49,400 |
| 2013/01/09 | 1,571 | 1,571 | 1,550 | 1,563 | 15,600 |
| 2013/01/08 | 1,579 | 1,587 | 1,540 | 1,573 | 52,400 |
| 2013/01/07 | 1,500 | 1,539 | 1,500 | 1,539 | 29,100 |
| 2013/01/04 | 1,496 | 1,500 | 1,488 | 1,495 | 33,700 |