ｐｒｏｐｅｒｔｙ ｔｅｃｈｎｏｌｏｇｉｅｓ(5527)の株価時系列情報
ｐｒｏｐｅｒｔｙ ｔｅｃｈｎｏｌｏｇｉｅｓ(5527)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 909 | 915 | 901 | 902 | 5,700 |
| 2024/12/27 | 903 | 917 | 900 | 910 | 14,000 |
| 2024/12/26 | 863 | 903 | 863 | 894 | 43,900 |
| 2024/12/25 | 849 | 863 | 849 | 863 | 12,000 |
| 2024/12/24 | 871 | 871 | 847 | 854 | 24,200 |
| 2024/12/23 | 886 | 886 | 864 | 871 | 14,000 |
| 2024/12/20 | 888 | 891 | 883 | 891 | 7,200 |
| 2024/12/19 | 876 | 879 | 870 | 873 | 5,800 |
| 2024/12/18 | 893 | 895 | 873 | 883 | 41,900 |
| 2024/12/17 | 893 | 894 | 886 | 891 | 8,100 |
| 2024/12/16 | 905 | 907 | 893 | 893 | 7,200 |
| 2024/12/13 | 920 | 922 | 891 | 903 | 20,100 |
| 2024/12/12 | 939 | 939 | 931 | 931 | 3,600 |
| 2024/12/11 | 937 | 939 | 918 | 939 | 4,800 |
| 2024/12/10 | 943 | 943 | 922 | 922 | 6,000 |
| 2024/12/09 | 905 | 943 | 905 | 942 | 11,500 |
| 2024/12/06 | 919 | 919 | 902 | 902 | 79,200 |
| 2024/12/05 | 916 | 928 | 907 | 907 | 19,800 |
| 2024/12/04 | 933 | 935 | 913 | 916 | 30,600 |
| 2024/12/03 | 929 | 940 | 924 | 933 | 20,000 |
| 2024/12/02 | 932 | 944 | 922 | 922 | 27,200 |
| 2024/11/29 | 971 | 971 | 930 | 940 | 48,800 |
| 2024/11/28 | 996 | 1,011 | 953 | 974 | 149,200 |
| 2024/11/27 | 1,149 | 1,158 | 1,125 | 1,131 | 62,000 |
| 2024/11/26 | 1,166 | 1,178 | 1,146 | 1,148 | 30,700 |
| 2024/11/25 | 1,199 | 1,219 | 1,118 | 1,143 | 87,400 |
| 2024/11/22 | 1,198 | 1,199 | 1,185 | 1,198 | 23,100 |
| 2024/11/21 | 1,163 | 1,206 | 1,147 | 1,197 | 33,700 |
| 2024/11/20 | 1,124 | 1,158 | 1,100 | 1,157 | 30,500 |
| 2024/11/19 | 1,113 | 1,133 | 1,100 | 1,122 | 30,800 |
| 2024/11/18 | 1,113 | 1,113 | 1,075 | 1,110 | 28,700 |
| 2024/11/15 | 1,103 | 1,119 | 1,099 | 1,100 | 17,600 |
| 2024/11/14 | 1,120 | 1,123 | 1,063 | 1,100 | 25,100 |
| 2024/11/13 | 1,096 | 1,120 | 1,096 | 1,108 | 32,000 |
| 2024/11/12 | 1,096 | 1,117 | 1,085 | 1,092 | 19,500 |
| 2024/11/11 | 1,068 | 1,100 | 1,068 | 1,091 | 19,100 |
| 2024/11/08 | 1,041 | 1,069 | 1,041 | 1,068 | 20,300 |
| 2024/11/07 | 1,031 | 1,041 | 1,026 | 1,040 | 15,500 |
| 2024/11/06 | 1,030 | 1,035 | 1,030 | 1,030 | 9,900 |
| 2024/11/05 | 1,038 | 1,041 | 1,034 | 1,034 | 8,700 |
| 2024/11/01 | 1,031 | 1,037 | 1,030 | 1,032 | 9,400 |
| 2024/10/31 | 1,037 | 1,037 | 1,025 | 1,033 | 10,300 |
| 2024/10/30 | 1,003 | 1,031 | 1,003 | 1,017 | 26,600 |
| 2024/10/29 | 1,000 | 1,002 | 998 | 1,002 | 15,800 |
| 2024/10/28 | 988 | 998 | 988 | 995 | 4,600 |
| 2024/10/25 | 992 | 996 | 978 | 980 | 5,000 |
| 2024/10/24 | 999 | 999 | 991 | 999 | 6,000 |
| 2024/10/23 | 997 | 1,000 | 996 | 997 | 3,400 |
| 2024/10/22 | 1,000 | 1,005 | 996 | 1,000 | 16,800 |
| 2024/10/21 | 1,005 | 1,005 | 998 | 998 | 3,600 |
| 2024/10/18 | 1,006 | 1,007 | 999 | 1,005 | 15,600 |
| 2024/10/17 | 995 | 1,005 | 995 | 999 | 4,300 |
| 2024/10/16 | 991 | 1,000 | 982 | 997 | 13,000 |
| 2024/10/15 | 1,004 | 1,008 | 965 | 1,004 | 19,300 |
| 2024/10/11 | 1,006 | 1,008 | 997 | 1,004 | 14,600 |
| 2024/10/10 | 1,008 | 1,009 | 996 | 1,009 | 13,700 |
| 2024/10/09 | 1,010 | 1,011 | 1,004 | 1,009 | 3,600 |
| 2024/10/08 | 1,013 | 1,014 | 1,006 | 1,008 | 20,600 |
| 2024/10/07 | 1,000 | 1,014 | 1,000 | 1,009 | 11,000 |
| 2024/10/04 | 991 | 997 | 985 | 997 | 5,300 |
| 2024/10/03 | 977 | 990 | 973 | 990 | 6,000 |
| 2024/10/02 | 979 | 981 | 960 | 981 | 6,400 |
| 2024/10/01 | 965 | 982 | 965 | 978 | 2,900 |
| 2024/09/30 | 974 | 983 | 961 | 978 | 3,000 |
| 2024/09/27 | 955 | 975 | 945 | 975 | 3,200 |
| 2024/09/26 | 936 | 958 | 936 | 940 | 5,900 |
| 2024/09/25 | 932 | 938 | 928 | 936 | 3,000 |
| 2024/09/24 | 928 | 932 | 927 | 932 | 1,000 |
| 2024/09/20 | 930 | 937 | 925 | 925 | 2,000 |
| 2024/09/19 | 929 | 945 | 926 | 926 | 82,700 |
| 2024/09/18 | 936 | 944 | 935 | 943 | 1,900 |
| 2024/09/17 | 937 | 937 | 906 | 935 | 1,100 |
| 2024/09/13 | 928 | 934 | 928 | 928 | 600 |
| 2024/09/12 | 929 | 933 | 929 | 933 | 1,500 |
| 2024/09/11 | 931 | 931 | 910 | 925 | 3,500 |
| 2024/09/10 | 937 | 937 | 925 | 931 | 1,000 |
| 2024/09/09 | 922 | 933 | 921 | 933 | 3,200 |
| 2024/09/06 | 934 | 934 | 932 | 932 | 200 |
| 2024/09/05 | 917 | 936 | 915 | 925 | 2,500 |
| 2024/09/04 | 940 | 940 | 920 | 930 | 4,900 |
| 2024/09/03 | 948 | 950 | 937 | 949 | 4,800 |
| 2024/09/02 | 948 | 948 | 937 | 946 | 2,300 |
| 2024/08/30 | 948 | 948 | 932 | 946 | 1,700 |
| 2024/08/29 | 937 | 941 | 930 | 938 | 1,300 |
| 2024/08/28 | 922 | 933 | 919 | 930 | 1,400 |
| 2024/08/27 | 921 | 930 | 915 | 930 | 4,500 |
| 2024/08/26 | 913 | 920 | 905 | 920 | 1,200 |
| 2024/08/23 | 902 | 912 | 900 | 912 | 2,600 |
| 2024/08/22 | 910 | 911 | 902 | 902 | 4,500 |
| 2024/08/21 | 900 | 910 | 899 | 910 | 1,200 |
| 2024/08/20 | 892 | 907 | 892 | 903 | 4,100 |
| 2024/08/19 | 908 | 908 | 885 | 892 | 7,500 |
| 2024/08/16 | 880 | 902 | 880 | 900 | 6,700 |
| 2024/08/15 | 882 | 883 | 851 | 882 | 6,500 |
| 2024/08/14 | 828 | 871 | 828 | 859 | 7,900 |
| 2024/08/13 | 799 | 828 | 799 | 827 | 6,900 |
| 2024/08/09 | 819 | 822 | 761 | 789 | 8,600 |
| 2024/08/08 | 788 | 801 | 780 | 796 | 7,400 |
| 2024/08/07 | 735 | 788 | 724 | 762 | 19,100 |
| 2024/08/06 | 737 | 800 | 731 | 740 | 36,400 |
| 2024/08/05 | 881 | 881 | 736 | 736 | 38,100 |
| 2024/08/02 | 960 | 961 | 886 | 886 | 30,100 |
| 2024/08/01 | 1,002 | 1,002 | 970 | 985 | 4,000 |
| 2024/07/31 | 1,010 | 1,013 | 982 | 1,002 | 2,500 |
| 2024/07/30 | 1,010 | 1,010 | 981 | 1,005 | 3,400 |
| 2024/07/29 | 1,002 | 1,013 | 1,002 | 1,009 | 1,200 |
| 2024/07/26 | 1,000 | 1,002 | 999 | 1,002 | 5,400 |
| 2024/07/25 | 983 | 1,000 | 981 | 1,000 | 3,400 |
| 2024/07/24 | 1,012 | 1,012 | 993 | 993 | 2,900 |
| 2024/07/23 | 1,000 | 1,013 | 994 | 1,000 | 10,200 |
| 2024/07/22 | 997 | 1,010 | 994 | 1,008 | 2,100 |
| 2024/07/19 | 985 | 1,009 | 985 | 997 | 10,700 |
| 2024/07/18 | 1,013 | 1,013 | 976 | 992 | 3,400 |
| 2024/07/17 | 993 | 1,012 | 993 | 1,012 | 5,800 |
| 2024/07/16 | 995 | 995 | 990 | 992 | 7,400 |
| 2024/07/12 | 981 | 1,004 | 981 | 997 | 5,700 |
| 2024/07/11 | 983 | 995 | 969 | 995 | 2,300 |
| 2024/07/10 | 961 | 975 | 961 | 974 | 4,900 |
| 2024/07/09 | 974 | 992 | 961 | 975 | 6,700 |
| 2024/07/08 | 989 | 994 | 975 | 986 | 5,300 |
| 2024/07/05 | 983 | 990 | 982 | 989 | 1,800 |
| 2024/07/04 | 988 | 999 | 988 | 991 | 1,500 |
| 2024/07/03 | 1,001 | 1,001 | 990 | 990 | 3,400 |
| 2024/07/02 | 983 | 1,004 | 983 | 1,000 | 1,300 |
| 2024/07/01 | 997 | 997 | 984 | 994 | 1,700 |
| 2024/06/28 | 995 | 1,004 | 994 | 997 | 3,800 |
| 2024/06/27 | 985 | 989 | 980 | 989 | 1,000 |
| 2024/06/26 | 989 | 989 | 967 | 985 | 7,300 |
| 2024/06/25 | 966 | 981 | 966 | 980 | 1,600 |
| 2024/06/24 | 967 | 989 | 966 | 966 | 5,000 |
| 2024/06/21 | 969 | 984 | 964 | 968 | 2,500 |
| 2024/06/20 | 959 | 992 | 958 | 977 | 5,100 |
| 2024/06/19 | 935 | 957 | 935 | 957 | 4,700 |
| 2024/06/18 | 928 | 936 | 921 | 935 | 1,900 |
| 2024/06/17 | 941 | 941 | 921 | 930 | 3,600 |
| 2024/06/14 | 942 | 955 | 940 | 941 | 1,600 |
| 2024/06/13 | 955 | 955 | 945 | 945 | 900 |
| 2024/06/12 | 955 | 967 | 955 | 955 | 2,700 |
| 2024/06/11 | 948 | 955 | 948 | 955 | 200 |
| 2024/06/10 | 951 | 955 | 943 | 951 | 3,100 |
| 2024/06/07 | 949 | 951 | 944 | 951 | 2,700 |
| 2024/06/06 | 952 | 961 | 944 | 944 | 2,200 |
| 2024/06/05 | 944 | 982 | 944 | 957 | 9,500 |
| 2024/06/04 | 944 | 949 | 936 | 944 | 2,100 |
| 2024/06/03 | 950 | 950 | 935 | 947 | 3,600 |
| 2024/05/31 | 919 | 949 | 911 | 949 | 9,700 |
| 2024/05/30 | 893 | 910 | 885 | 910 | 8,300 |
| 2024/05/29 | 906 | 906 | 887 | 896 | 10,900 |
| 2024/05/28 | 890 | 920 | 890 | 896 | 29,900 |
| 2024/05/27 | 936 | 948 | 888 | 900 | 56,100 |
| 2024/05/24 | 936 | 953 | 936 | 946 | 4,900 |
| 2024/05/23 | 971 | 971 | 947 | 950 | 7,800 |
| 2024/05/22 | 983 | 983 | 961 | 961 | 4,200 |
| 2024/05/21 | 967 | 980 | 967 | 969 | 4,100 |
| 2024/05/20 | 975 | 977 | 965 | 967 | 5,600 |
| 2024/05/17 | 976 | 978 | 961 | 963 | 3,700 |
| 2024/05/16 | 988 | 988 | 921 | 980 | 8,300 |
| 2024/05/15 | 997 | 1,003 | 989 | 990 | 1,600 |
| 2024/05/14 | 995 | 1,000 | 993 | 993 | 1,800 |
| 2024/05/13 | 1,009 | 1,010 | 1,001 | 1,001 | 1,100 |
| 2024/05/10 | 1,000 | 1,006 | 994 | 1,005 | 2,500 |
| 2024/05/09 | 993 | 1,001 | 993 | 1,001 | 1,400 |
| 2024/05/08 | 1,008 | 1,018 | 989 | 993 | 8,900 |
| 2024/05/07 | 1,018 | 1,020 | 1,004 | 1,012 | 7,400 |
| 2024/05/02 | 996 | 1,000 | 991 | 993 | 1,000 |
| 2024/05/01 | 992 | 1,003 | 990 | 1,003 | 2,300 |
| 2024/04/30 | 1,008 | 1,009 | 991 | 992 | 6,500 |
| 2024/04/26 | 1,006 | 1,006 | 983 | 990 | 2,000 |
| 2024/04/25 | 1,000 | 1,000 | 989 | 994 | 4,500 |
| 2024/04/24 | 1,014 | 1,019 | 1,002 | 1,003 | 5,300 |
| 2024/04/23 | 997 | 1,021 | 997 | 1,009 | 12,200 |
| 2024/04/22 | 968 | 998 | 968 | 995 | 19,500 |
| 2024/04/19 | 971 | 971 | 930 | 954 | 50,300 |
| 2024/04/18 | 960 | 986 | 960 | 980 | 17,500 |
| 2024/04/17 | 984 | 1,010 | 956 | 961 | 34,500 |
| 2024/04/16 | 970 | 978 | 961 | 973 | 19,700 |
| 2024/04/15 | 1,020 | 1,020 | 965 | 972 | 98,300 |
| 2024/04/12 | 1,047 | 1,078 | 1,041 | 1,053 | 38,300 |
| 2024/04/11 | 1,048 | 1,048 | 1,034 | 1,047 | 8,000 |
| 2024/04/10 | 1,050 | 1,064 | 1,036 | 1,041 | 14,100 |
| 2024/04/09 | 1,101 | 1,102 | 1,021 | 1,045 | 68,300 |
| 2024/04/08 | 1,128 | 1,130 | 1,075 | 1,077 | 39,200 |
| 2024/04/05 | 1,126 | 1,152 | 1,108 | 1,118 | 19,200 |
| 2024/04/04 | 1,185 | 1,185 | 1,122 | 1,147 | 22,400 |
| 2024/04/03 | 1,150 | 1,209 | 1,147 | 1,181 | 22,200 |
| 2024/04/02 | 1,156 | 1,179 | 1,130 | 1,168 | 20,700 |
| 2024/04/01 | 1,169 | 1,184 | 1,155 | 1,162 | 14,500 |
| 2024/03/29 | 1,115 | 1,151 | 1,087 | 1,145 | 42,900 |
| 2024/03/28 | 1,105 | 1,136 | 1,103 | 1,116 | 18,300 |
| 2024/03/27 | 1,110 | 1,110 | 1,082 | 1,087 | 13,400 |
| 2024/03/26 | 1,096 | 1,096 | 1,082 | 1,082 | 7,400 |
| 2024/03/25 | 1,112 | 1,136 | 1,084 | 1,096 | 43,600 |
| 2024/03/22 | 1,085 | 1,120 | 1,073 | 1,111 | 36,500 |
| 2024/03/21 | 1,080 | 1,100 | 1,067 | 1,083 | 30,700 |
| 2024/03/19 | 1,055 | 1,079 | 1,055 | 1,065 | 27,900 |
| 2024/03/18 | 1,058 | 1,069 | 1,045 | 1,062 | 8,500 |
| 2024/03/15 | 1,053 | 1,056 | 1,046 | 1,056 | 1,700 |
| 2024/03/14 | 1,049 | 1,053 | 1,039 | 1,053 | 2,800 |
| 2024/03/13 | 1,074 | 1,076 | 1,047 | 1,049 | 5,600 |
| 2024/03/12 | 1,039 | 1,068 | 1,034 | 1,065 | 10,700 |
| 2024/03/11 | 1,067 | 1,067 | 1,032 | 1,039 | 14,600 |
| 2024/03/08 | 1,052 | 1,082 | 1,038 | 1,072 | 21,900 |
| 2024/03/07 | 1,053 | 1,075 | 1,048 | 1,058 | 13,000 |
| 2024/03/06 | 1,039 | 1,080 | 1,039 | 1,059 | 26,600 |
| 2024/03/05 | 1,041 | 1,050 | 1,023 | 1,040 | 10,000 |
| 2024/03/04 | 1,066 | 1,066 | 1,039 | 1,039 | 9,300 |
| 2024/03/01 | 1,045 | 1,060 | 1,045 | 1,059 | 5,300 |
| 2024/02/29 | 1,062 | 1,062 | 1,044 | 1,052 | 11,000 |
| 2024/02/28 | 1,053 | 1,071 | 1,048 | 1,062 | 17,500 |
| 2024/02/27 | 1,058 | 1,065 | 1,046 | 1,058 | 17,600 |
| 2024/02/26 | 1,015 | 1,060 | 1,015 | 1,058 | 31,600 |
| 2024/02/22 | 1,024 | 1,035 | 1,012 | 1,014 | 11,900 |
| 2024/02/21 | 1,032 | 1,032 | 1,018 | 1,021 | 11,900 |
| 2024/02/20 | 1,037 | 1,048 | 1,021 | 1,032 | 31,000 |
| 2024/02/19 | 1,019 | 1,076 | 1,014 | 1,061 | 102,900 |
| 2024/02/16 | 1,008 | 1,031 | 1,001 | 1,022 | 26,900 |
| 2024/02/15 | 1,021 | 1,024 | 989 | 993 | 45,300 |
| 2024/02/14 | 1,034 | 1,047 | 1,020 | 1,020 | 20,000 |
| 2024/02/13 | 1,036 | 1,046 | 1,015 | 1,032 | 42,000 |
| 2024/02/09 | 1,037 | 1,050 | 1,031 | 1,033 | 14,000 |
| 2024/02/08 | 1,065 | 1,065 | 1,029 | 1,036 | 17,200 |
| 2024/02/07 | 1,071 | 1,071 | 1,035 | 1,042 | 30,600 |
| 2024/02/06 | 1,056 | 1,068 | 1,048 | 1,065 | 19,600 |
| 2024/02/05 | 1,038 | 1,069 | 1,033 | 1,053 | 35,800 |
| 2024/02/02 | 1,046 | 1,057 | 1,030 | 1,030 | 22,200 |
| 2024/02/01 | 1,062 | 1,063 | 1,045 | 1,045 | 26,600 |
| 2024/01/31 | 1,070 | 1,084 | 1,043 | 1,075 | 42,900 |
| 2024/01/30 | 1,076 | 1,090 | 1,065 | 1,074 | 31,600 |
| 2024/01/29 | 1,089 | 1,090 | 1,074 | 1,074 | 18,400 |
| 2024/01/26 | 1,087 | 1,101 | 1,075 | 1,082 | 19,400 |
| 2024/01/25 | 1,111 | 1,120 | 1,080 | 1,092 | 31,200 |
| 2024/01/24 | 1,124 | 1,125 | 1,112 | 1,116 | 8,400 |
| 2024/01/23 | 1,116 | 1,140 | 1,101 | 1,124 | 24,800 |
| 2024/01/22 | 1,119 | 1,122 | 1,101 | 1,111 | 13,400 |
| 2024/01/19 | 1,110 | 1,125 | 1,091 | 1,116 | 28,400 |
| 2024/01/18 | 1,111 | 1,114 | 1,087 | 1,089 | 33,100 |
| 2024/01/17 | 1,140 | 1,140 | 1,112 | 1,121 | 34,200 |
| 2024/01/16 | 1,182 | 1,199 | 1,122 | 1,136 | 43,400 |
| 2024/01/15 | 1,140 | 1,197 | 1,097 | 1,169 | 120,300 |
| 2024/01/12 | 1,193 | 1,207 | 1,154 | 1,176 | 28,900 |
| 2024/01/11 | 1,199 | 1,210 | 1,182 | 1,202 | 17,300 |
| 2024/01/10 | 1,219 | 1,219 | 1,193 | 1,198 | 10,800 |
| 2024/01/09 | 1,224 | 1,225 | 1,195 | 1,209 | 5,800 |
| 2024/01/05 | 1,239 | 1,239 | 1,201 | 1,210 | 13,300 |
| 2024/01/04 | 1,181 | 1,246 | 1,179 | 1,239 | 26,400 |