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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,260 | 1,262 | 1,236 | 1,239 | 31,000 |
| 2022/12/29 | 1,231 | 1,263 | 1,230 | 1,256 | 66,300 |
| 2022/12/28 | 1,238 | 1,240 | 1,213 | 1,226 | 33,500 |
| 2022/12/27 | 1,240 | 1,249 | 1,235 | 1,247 | 28,300 |
| 2022/12/26 | 1,220 | 1,245 | 1,210 | 1,240 | 24,700 |
| 2022/12/23 | 1,214 | 1,229 | 1,210 | 1,215 | 29,500 |
| 2022/12/22 | 1,210 | 1,224 | 1,205 | 1,221 | 31,100 |
| 2022/12/21 | 1,203 | 1,214 | 1,174 | 1,209 | 63,500 |
| 2022/12/20 | 1,249 | 1,249 | 1,201 | 1,221 | 59,800 |
| 2022/12/19 | 1,230 | 1,246 | 1,221 | 1,234 | 34,700 |
| 2022/12/16 | 1,236 | 1,246 | 1,227 | 1,234 | 39,700 |
| 2022/12/15 | 1,236 | 1,246 | 1,235 | 1,237 | 27,200 |
| 2022/12/14 | 1,215 | 1,242 | 1,215 | 1,237 | 35,000 |
| 2022/12/13 | 1,224 | 1,224 | 1,206 | 1,212 | 42,100 |
| 2022/12/12 | 1,210 | 1,225 | 1,200 | 1,217 | 23,400 |
| 2022/12/09 | 1,161 | 1,211 | 1,161 | 1,203 | 42,000 |
| 2022/12/08 | 1,196 | 1,196 | 1,179 | 1,191 | 34,300 |
| 2022/12/07 | 1,182 | 1,211 | 1,175 | 1,197 | 38,900 |
| 2022/12/06 | 1,200 | 1,202 | 1,170 | 1,199 | 61,500 |
| 2022/12/05 | 1,233 | 1,235 | 1,190 | 1,210 | 86,300 |
| 2022/12/02 | 1,235 | 1,246 | 1,225 | 1,235 | 72,700 |
| 2022/12/01 | 1,260 | 1,260 | 1,233 | 1,249 | 65,600 |
| 2022/11/30 | 1,260 | 1,267 | 1,253 | 1,260 | 129,300 |
| 2022/11/29 | 1,238 | 1,257 | 1,235 | 1,255 | 88,500 |
| 2022/11/28 | 1,240 | 1,250 | 1,233 | 1,245 | 92,300 |
| 2022/11/25 | 1,229 | 1,241 | 1,227 | 1,235 | 31,200 |
| 2022/11/24 | 1,230 | 1,241 | 1,226 | 1,234 | 32,900 |
| 2022/11/22 | 1,202 | 1,226 | 1,197 | 1,219 | 35,600 |
| 2022/11/21 | 1,226 | 1,226 | 1,205 | 1,217 | 19,300 |
| 2022/11/18 | 1,230 | 1,230 | 1,209 | 1,216 | 40,900 |
| 2022/11/17 | 1,203 | 1,229 | 1,202 | 1,228 | 63,000 |
| 2022/11/16 | 1,199 | 1,203 | 1,188 | 1,202 | 52,200 |
| 2022/11/15 | 1,175 | 1,202 | 1,172 | 1,198 | 55,300 |
| 2022/11/14 | 1,185 | 1,186 | 1,160 | 1,171 | 66,700 |
| 2022/11/11 | 1,199 | 1,199 | 1,155 | 1,185 | 67,400 |
| 2022/11/10 | 1,180 | 1,191 | 1,169 | 1,189 | 89,600 |
| 2022/11/09 | 1,182 | 1,188 | 1,175 | 1,184 | 63,300 |
| 2022/11/08 | 1,166 | 1,194 | 1,164 | 1,178 | 46,100 |
| 2022/11/07 | 1,174 | 1,174 | 1,109 | 1,164 | 77,000 |
| 2022/11/04 | 1,128 | 1,152 | 1,128 | 1,140 | 54,700 |
| 2022/11/02 | 1,120 | 1,162 | 1,106 | 1,152 | 59,200 |
| 2022/11/01 | 1,168 | 1,185 | 1,115 | 1,124 | 43,300 |
| 2022/10/31 | 1,151 | 1,203 | 1,130 | 1,166 | 117,600 |
| 2022/10/28 | 1,127 | 1,149 | 1,127 | 1,136 | 151,300 |
| 2022/10/27 | 1,139 | 1,139 | 1,115 | 1,127 | 31,100 |
| 2022/10/26 | 1,140 | 1,148 | 1,136 | 1,136 | 37,100 |
| 2022/10/25 | 1,125 | 1,132 | 1,104 | 1,126 | 39,900 |
| 2022/10/24 | 1,136 | 1,138 | 1,118 | 1,118 | 37,800 |
| 2022/10/21 | 1,111 | 1,124 | 1,098 | 1,119 | 46,200 |
| 2022/10/20 | 1,108 | 1,116 | 1,104 | 1,114 | 32,800 |
| 2022/10/19 | 1,101 | 1,113 | 1,101 | 1,110 | 28,200 |
| 2022/10/18 | 1,100 | 1,104 | 1,095 | 1,100 | 41,200 |
| 2022/10/17 | 1,095 | 1,102 | 1,077 | 1,090 | 48,800 |
| 2022/10/14 | 1,130 | 1,130 | 1,103 | 1,106 | 53,000 |
| 2022/10/13 | 1,106 | 1,114 | 1,099 | 1,106 | 50,700 |
| 2022/10/12 | 1,089 | 1,114 | 1,086 | 1,106 | 44,500 |
| 2022/10/11 | 1,088 | 1,098 | 1,079 | 1,087 | 80,700 |
| 2022/10/07 | 1,070 | 1,095 | 1,068 | 1,089 | 36,200 |
| 2022/10/06 | 1,065 | 1,093 | 1,065 | 1,084 | 40,300 |
| 2022/10/05 | 1,063 | 1,073 | 1,062 | 1,065 | 31,800 |
| 2022/10/04 | 1,047 | 1,066 | 1,043 | 1,063 | 37,400 |
| 2022/10/03 | 1,026 | 1,033 | 1,000 | 1,030 | 39,500 |
| 2022/09/30 | 1,050 | 1,056 | 1,028 | 1,030 | 41,000 |
| 2022/09/29 | 1,039 | 1,051 | 1,032 | 1,050 | 54,200 |
| 2022/09/28 | 1,040 | 1,049 | 1,025 | 1,049 | 63,200 |
| 2022/09/27 | 1,059 | 1,061 | 1,029 | 1,035 | 62,200 |
| 2022/09/26 | 1,079 | 1,079 | 1,060 | 1,064 | 61,900 |
| 2022/09/22 | 1,072 | 1,082 | 1,070 | 1,079 | 43,200 |
| 2022/09/21 | 1,076 | 1,087 | 1,076 | 1,079 | 44,300 |
| 2022/09/20 | 1,088 | 1,105 | 1,077 | 1,082 | 64,900 |
| 2022/09/16 | 1,083 | 1,085 | 1,075 | 1,080 | 35,100 |
| 2022/09/15 | 1,075 | 1,084 | 1,062 | 1,079 | 32,400 |
| 2022/09/14 | 1,086 | 1,086 | 1,070 | 1,075 | 52,200 |
| 2022/09/13 | 1,095 | 1,113 | 1,095 | 1,105 | 27,700 |
| 2022/09/12 | 1,097 | 1,135 | 1,094 | 1,097 | 18,800 |
| 2022/09/09 | 1,064 | 1,085 | 1,064 | 1,078 | 43,400 |
| 2022/09/08 | 1,052 | 1,084 | 1,052 | 1,082 | 40,900 |
| 2022/09/07 | 1,060 | 1,060 | 1,034 | 1,046 | 44,400 |
| 2022/09/06 | 1,073 | 1,085 | 1,058 | 1,060 | 69,000 |
| 2022/09/05 | 1,103 | 1,103 | 1,065 | 1,065 | 36,100 |
| 2022/09/02 | 1,100 | 1,118 | 1,100 | 1,110 | 79,200 |
| 2022/09/01 | 1,109 | 1,109 | 1,099 | 1,099 | 34,500 |
| 2022/08/31 | 1,134 | 1,138 | 1,111 | 1,121 | 22,500 |
| 2022/08/30 | 1,139 | 1,144 | 1,128 | 1,143 | 26,500 |
| 2022/08/29 | 1,127 | 1,139 | 1,120 | 1,126 | 37,500 |
| 2022/08/26 | 1,145 | 1,157 | 1,143 | 1,157 | 21,800 |
| 2022/08/25 | 1,163 | 1,163 | 1,145 | 1,148 | 25,800 |
| 2022/08/24 | 1,162 | 1,170 | 1,151 | 1,163 | 24,300 |
| 2022/08/23 | 1,155 | 1,172 | 1,155 | 1,165 | 42,600 |
| 2022/08/22 | 1,182 | 1,182 | 1,160 | 1,168 | 34,600 |
| 2022/08/19 | 1,205 | 1,210 | 1,192 | 1,196 | 39,600 |
| 2022/08/18 | 1,199 | 1,203 | 1,182 | 1,201 | 33,100 |
| 2022/08/17 | 1,179 | 1,203 | 1,179 | 1,200 | 53,500 |
| 2022/08/16 | 1,189 | 1,189 | 1,172 | 1,176 | 39,600 |
| 2022/08/15 | 1,180 | 1,195 | 1,173 | 1,182 | 47,700 |
| 2022/08/12 | 1,167 | 1,184 | 1,167 | 1,177 | 63,000 |
| 2022/08/10 | 1,158 | 1,158 | 1,146 | 1,153 | 26,600 |
| 2022/08/09 | 1,154 | 1,159 | 1,141 | 1,151 | 29,300 |
| 2022/08/08 | 1,142 | 1,151 | 1,137 | 1,144 | 38,900 |
| 2022/08/05 | 1,141 | 1,144 | 1,128 | 1,131 | 59,900 |
| 2022/08/04 | 1,143 | 1,146 | 1,130 | 1,145 | 53,800 |
| 2022/08/03 | 1,130 | 1,136 | 1,123 | 1,133 | 71,400 |
| 2022/08/02 | 1,120 | 1,133 | 1,110 | 1,123 | 80,300 |
| 2022/08/01 | 1,114 | 1,132 | 1,112 | 1,118 | 63,300 |
| 2022/07/29 | 1,108 | 1,139 | 1,100 | 1,114 | 116,900 |
| 2022/07/28 | 1,110 | 1,110 | 1,090 | 1,104 | 78,500 |
| 2022/07/27 | 1,101 | 1,107 | 1,091 | 1,102 | 41,900 |
| 2022/07/26 | 1,101 | 1,110 | 1,097 | 1,101 | 16,400 |
| 2022/07/25 | 1,095 | 1,105 | 1,092 | 1,101 | 42,500 |
| 2022/07/22 | 1,093 | 1,106 | 1,093 | 1,101 | 24,600 |
| 2022/07/21 | 1,083 | 1,094 | 1,080 | 1,093 | 27,600 |
| 2022/07/20 | 1,095 | 1,095 | 1,080 | 1,083 | 52,500 |
| 2022/07/19 | 1,079 | 1,084 | 1,070 | 1,080 | 39,100 |
| 2022/07/15 | 1,078 | 1,086 | 1,057 | 1,063 | 35,000 |
| 2022/07/14 | 1,060 | 1,070 | 1,058 | 1,069 | 35,800 |
| 2022/07/13 | 1,061 | 1,069 | 1,056 | 1,062 | 49,200 |
| 2022/07/12 | 1,063 | 1,070 | 1,053 | 1,060 | 62,400 |
| 2022/07/11 | 1,051 | 1,069 | 1,044 | 1,063 | 45,500 |
| 2022/07/08 | 1,065 | 1,066 | 1,041 | 1,049 | 70,500 |
| 2022/07/07 | 1,058 | 1,069 | 1,054 | 1,065 | 57,500 |
| 2022/07/06 | 1,047 | 1,060 | 1,040 | 1,057 | 44,800 |
| 2022/07/05 | 1,028 | 1,054 | 1,023 | 1,044 | 73,200 |
| 2022/07/04 | 1,030 | 1,038 | 1,021 | 1,026 | 43,100 |
| 2022/07/01 | 1,016 | 1,024 | 1,011 | 1,023 | 97,900 |
| 2022/06/30 | 1,037 | 1,038 | 1,010 | 1,018 | 80,000 |
| 2022/06/29 | 1,037 | 1,038 | 1,010 | 1,037 | 143,700 |
| 2022/06/28 | 1,025 | 1,038 | 1,019 | 1,038 | 80,400 |
| 2022/06/27 | 1,019 | 1,028 | 1,008 | 1,025 | 67,600 |
| 2022/06/24 | 985 | 1,004 | 980 | 1,003 | 52,900 |
| 2022/06/23 | 975 | 988 | 973 | 983 | 65,500 |
| 2022/06/22 | 960 | 977 | 959 | 973 | 64,000 |
| 2022/06/21 | 941 | 965 | 937 | 961 | 49,100 |
| 2022/06/20 | 943 | 943 | 931 | 935 | 103,700 |
| 2022/06/17 | 927 | 942 | 922 | 941 | 128,200 |
| 2022/06/16 | 957 | 968 | 947 | 950 | 122,500 |
| 2022/06/15 | 950 | 958 | 937 | 942 | 126,500 |
| 2022/06/14 | 957 | 961 | 950 | 958 | 123,800 |
| 2022/06/13 | 980 | 983 | 970 | 972 | 73,800 |
| 2022/06/10 | 1,002 | 1,005 | 985 | 989 | 80,500 |
| 2022/06/09 | 1,000 | 1,015 | 999 | 1,005 | 99,600 |
| 2022/06/08 | 995 | 1,013 | 992 | 1,013 | 85,200 |
| 2022/06/07 | 987 | 1,005 | 982 | 991 | 108,400 |
| 2022/06/06 | 985 | 988 | 980 | 987 | 43,900 |
| 2022/06/03 | 998 | 998 | 984 | 991 | 72,200 |
| 2022/06/02 | 1,012 | 1,012 | 992 | 996 | 71,700 |
| 2022/06/01 | 996 | 1,014 | 991 | 1,013 | 94,900 |
| 2022/05/31 | 987 | 996 | 969 | 996 | 932,700 |
| 2022/05/30 | 957 | 989 | 957 | 987 | 255,500 |
| 2022/05/27 | 954 | 959 | 946 | 952 | 101,800 |
| 2022/05/26 | 945 | 963 | 942 | 949 | 153,000 |
| 2022/05/25 | 950 | 959 | 943 | 952 | 273,500 |
| 2022/05/24 | 971 | 971 | 950 | 962 | 122,100 |
| 2022/05/23 | 975 | 995 | 964 | 986 | 119,600 |
| 2022/05/20 | 961 | 975 | 945 | 975 | 127,700 |
| 2022/05/19 | 958 | 976 | 951 | 974 | 116,200 |
| 2022/05/18 | 945 | 975 | 941 | 968 | 153,700 |
| 2022/05/17 | 947 | 956 | 932 | 940 | 134,800 |
| 2022/05/16 | 950 | 956 | 925 | 933 | 200,100 |
| 2022/05/13 | 996 | 1,030 | 942 | 943 | 629,600 |
| 2022/05/12 | 1,052 | 1,053 | 1,010 | 1,010 | 81,700 |
| 2022/05/11 | 1,022 | 1,055 | 1,022 | 1,053 | 88,600 |
| 2022/05/10 | 1,030 | 1,038 | 1,004 | 1,032 | 109,500 |
| 2022/05/09 | 1,030 | 1,036 | 1,026 | 1,031 | 72,500 |
| 2022/05/06 | 1,028 | 1,032 | 1,014 | 1,030 | 101,700 |
| 2022/05/02 | 1,003 | 1,030 | 998 | 1,028 | 149,400 |
| 2022/04/28 | 1,010 | 1,025 | 1,006 | 1,021 | 119,200 |
| 2022/04/27 | 990 | 1,006 | 983 | 1,003 | 168,400 |
| 2022/04/26 | 1,005 | 1,021 | 996 | 1,000 | 115,200 |
| 2022/04/25 | 1,009 | 1,009 | 992 | 1,003 | 80,200 |
| 2022/04/22 | 1,012 | 1,019 | 1,010 | 1,019 | 55,500 |
| 2022/04/21 | 1,008 | 1,038 | 1,003 | 1,024 | 123,700 |
| 2022/04/20 | 1,002 | 1,017 | 994 | 1,007 | 195,800 |
| 2022/04/19 | 1,026 | 1,027 | 1,002 | 1,007 | 181,500 |
| 2022/04/18 | 1,042 | 1,049 | 1,020 | 1,034 | 75,700 |
| 2022/04/15 | 1,044 | 1,058 | 1,042 | 1,051 | 65,100 |
| 2022/04/14 | 1,037 | 1,056 | 1,037 | 1,050 | 51,000 |
| 2022/04/13 | 1,030 | 1,037 | 1,024 | 1,031 | 114,200 |
| 2022/04/12 | 1,042 | 1,042 | 1,024 | 1,029 | 103,100 |
| 2022/04/11 | 1,067 | 1,068 | 1,046 | 1,050 | 94,700 |
| 2022/04/08 | 1,069 | 1,078 | 1,058 | 1,067 | 111,800 |
| 2022/04/07 | 1,058 | 1,070 | 1,045 | 1,066 | 84,900 |
| 2022/04/06 | 1,061 | 1,063 | 1,049 | 1,058 | 135,000 |
| 2022/04/05 | 1,055 | 1,080 | 1,051 | 1,079 | 99,200 |
| 2022/04/04 | 1,049 | 1,062 | 1,022 | 1,050 | 149,900 |
| 2022/04/01 | 1,033 | 1,050 | 1,019 | 1,050 | 54,700 |
| 2022/03/31 | 1,018 | 1,043 | 1,017 | 1,034 | 73,100 |
| 2022/03/30 | 1,037 | 1,038 | 1,012 | 1,027 | 91,200 |
| 2022/03/29 | 1,025 | 1,048 | 1,023 | 1,046 | 126,600 |
| 2022/03/28 | 1,033 | 1,039 | 1,011 | 1,025 | 154,500 |
| 2022/03/25 | 1,048 | 1,049 | 1,035 | 1,038 | 66,600 |
| 2022/03/24 | 1,035 | 1,049 | 1,022 | 1,047 | 113,400 |
| 2022/03/23 | 1,050 | 1,060 | 1,028 | 1,059 | 116,400 |
| 2022/03/22 | 1,087 | 1,092 | 1,053 | 1,057 | 90,100 |
| 2022/03/18 | 1,077 | 1,093 | 1,061 | 1,093 | 107,900 |
| 2022/03/17 | 1,091 | 1,097 | 1,071 | 1,080 | 85,200 |
| 2022/03/16 | 1,070 | 1,085 | 1,061 | 1,072 | 65,200 |
| 2022/03/15 | 1,005 | 1,065 | 996 | 1,063 | 119,200 |
| 2022/03/14 | 1,005 | 1,023 | 1,005 | 1,010 | 46,900 |
| 2022/03/11 | 1,011 | 1,022 | 991 | 1,001 | 75,700 |
| 2022/03/10 | 1,015 | 1,046 | 1,014 | 1,038 | 101,000 |
| 2022/03/09 | 1,019 | 1,023 | 982 | 989 | 121,800 |
| 2022/03/08 | 1,006 | 1,044 | 1,006 | 1,016 | 141,200 |
| 2022/03/07 | 1,063 | 1,068 | 1,023 | 1,030 | 81,500 |
| 2022/03/04 | 1,069 | 1,088 | 1,053 | 1,065 | 91,300 |
| 2022/03/03 | 1,135 | 1,135 | 1,094 | 1,105 | 128,500 |
| 2022/03/02 | 1,122 | 1,127 | 1,110 | 1,120 | 42,600 |
| 2022/03/01 | 1,155 | 1,162 | 1,139 | 1,148 | 88,000 |
| 2022/02/28 | 1,154 | 1,159 | 1,143 | 1,154 | 66,600 |
| 2022/02/25 | 1,147 | 1,173 | 1,143 | 1,168 | 45,500 |
| 2022/02/24 | 1,160 | 1,160 | 1,139 | 1,153 | 63,100 |
| 2022/02/22 | 1,207 | 1,212 | 1,163 | 1,170 | 49,100 |
| 2022/02/21 | 1,240 | 1,244 | 1,224 | 1,229 | 52,100 |
| 2022/02/18 | 1,265 | 1,271 | 1,244 | 1,264 | 34,600 |
| 2022/02/17 | 1,290 | 1,301 | 1,257 | 1,266 | 77,000 |
| 2022/02/16 | 1,249 | 1,287 | 1,249 | 1,278 | 82,000 |
| 2022/02/15 | 1,270 | 1,270 | 1,243 | 1,249 | 63,600 |
| 2022/02/14 | 1,255 | 1,268 | 1,233 | 1,245 | 142,300 |
| 2022/02/10 | 1,255 | 1,286 | 1,242 | 1,283 | 207,100 |
| 2022/02/09 | 1,246 | 1,246 | 1,233 | 1,241 | 75,300 |
| 2022/02/08 | 1,256 | 1,270 | 1,248 | 1,254 | 54,900 |
| 2022/02/07 | 1,300 | 1,302 | 1,250 | 1,260 | 144,300 |
| 2022/02/04 | 1,331 | 1,340 | 1,309 | 1,329 | 35,100 |
| 2022/02/03 | 1,310 | 1,333 | 1,310 | 1,324 | 50,600 |
| 2022/02/02 | 1,300 | 1,316 | 1,266 | 1,310 | 85,200 |
| 2022/02/01 | 1,340 | 1,351 | 1,320 | 1,327 | 55,700 |
| 2022/01/31 | 1,280 | 1,340 | 1,274 | 1,325 | 142,900 |
| 2022/01/28 | 1,270 | 1,284 | 1,261 | 1,274 | 38,900 |
| 2022/01/27 | 1,277 | 1,280 | 1,235 | 1,252 | 73,000 |
| 2022/01/26 | 1,308 | 1,313 | 1,283 | 1,286 | 34,300 |
| 2022/01/25 | 1,369 | 1,369 | 1,308 | 1,315 | 53,100 |
| 2022/01/24 | 1,316 | 1,371 | 1,310 | 1,367 | 58,600 |
| 2022/01/21 | 1,320 | 1,334 | 1,303 | 1,327 | 104,300 |
| 2022/01/20 | 1,330 | 1,343 | 1,312 | 1,323 | 92,700 |
| 2022/01/19 | 1,340 | 1,343 | 1,307 | 1,329 | 113,100 |
| 2022/01/18 | 1,354 | 1,356 | 1,330 | 1,347 | 66,800 |
| 2022/01/17 | 1,332 | 1,366 | 1,331 | 1,353 | 25,900 |
| 2022/01/14 | 1,311 | 1,331 | 1,302 | 1,331 | 62,700 |
| 2022/01/13 | 1,379 | 1,379 | 1,328 | 1,328 | 32,300 |
| 2022/01/12 | 1,336 | 1,371 | 1,336 | 1,368 | 30,700 |
| 2022/01/11 | 1,367 | 1,372 | 1,336 | 1,336 | 54,300 |
| 2022/01/07 | 1,341 | 1,385 | 1,333 | 1,374 | 87,100 |
| 2022/01/06 | 1,350 | 1,364 | 1,335 | 1,335 | 59,000 |
| 2022/01/05 | 1,399 | 1,405 | 1,375 | 1,379 | 48,000 |
| 2022/01/04 | 1,385 | 1,395 | 1,380 | 1,395 | 33,100 |