プロルート丸光(8256)の株価時系列情報
プロルート丸光(8256)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 |
|---|---|---|---|---|---|
| 1990/12/28 | 0 | 3,050 | 3,050 | 3,050 | 51,000 |
| 1990/12/27 | 0 | 3,100 | 3,000 | 3,050 | 57,000 |
| 1990/12/26 | 0 | 3,300 | 3,100 | 3,100 | 7,000 |
| 1990/12/25 | 0 | 3,500 | 3,300 | 3,300 | 5,000 |
| 1990/12/20 | 0 | 3,500 | 3,500 | 3,500 | 3,000 |
| 1990/12/19 | 0 | 3,600 | 3,500 | 3,550 | 7,000 |
| 1990/12/18 | 0 | 3,550 | 3,350 | 3,400 | 15,000 |
| 1990/12/17 | 0 | 3,650 | 3,510 | 3,510 | 3,000 |
| 1990/12/14 | 0 | 3,950 | 3,800 | 3,800 | 3,000 |
| 1990/12/12 | 0 | 4,500 | 4,490 | 4,500 | 2,000 |
| 1990/12/11 | 0 | 4,680 | 4,500 | 4,600 | 36,000 |
| 1990/12/10 | 0 | 4,500 | 4,400 | 4,500 | 5,000 |
| 1990/12/07 | 0 | 4,250 | 3,980 | 4,250 | 3,000 |
| 1990/12/06 | 0 | 3,950 | 3,950 | 3,950 | 1,000 |
| 1990/12/04 | 0 | 4,800 | 4,500 | 4,700 | 48,000 |
| 1990/12/03 | 0 | 4,500 | 4,400 | 4,500 | 16,000 |
| 1990/11/30 | 0 | 4,000 | 3,950 | 4,000 | 5,000 |
| 1990/11/29 | 0 | 4,000 | 3,850 | 4,000 | 11,000 |
| 1990/11/28 | 0 | 3,900 | 3,700 | 3,900 | 4,000 |
| 1990/11/27 | 0 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1990/11/26 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1990/11/21 | 0 | 4,200 | 4,000 | 4,200 | 3,000 |
| 1990/11/20 | 0 | 4,300 | 4,250 | 4,300 | 10,000 |
| 1990/11/19 | 0 | 4,340 | 4,290 | 4,340 | 15,000 |
| 1990/11/16 | 0 | 4,400 | 4,200 | 4,350 | 9,000 |
| 1990/11/15 | 0 | 4,500 | 4,300 | 4,300 | 78,000 |
| 1990/11/14 | 0 | 4,300 | 3,800 | 4,300 | 54,000 |
| 1990/11/13 | 0 | 3,800 | 3,650 | 3,800 | 44,000 |
| 1990/11/09 | 0 | 3,300 | 3,300 | 3,300 | 10,000 |
| 1990/11/06 | 0 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1990/11/05 | 0 | 4,890 | 4,890 | 4,890 | 1,000 |
| 1990/11/02 | 0 | 4,800 | 4,800 | 4,800 | 10,000 |
| 1990/11/01 | 0 | 5,000 | 4,840 | 5,000 | 34,000 |
| 1990/10/31 | 0 | 4,800 | 4,700 | 4,800 | 12,000 |
| 1990/10/30 | 0 | 4,800 | 4,800 | 4,800 | 8,000 |
| 1990/10/29 | 0 | 4,510 | 4,350 | 4,510 | 11,000 |
| 1990/10/26 | 0 | 4,500 | 4,350 | 4,500 | 10,000 |
| 1990/10/25 | 0 | 4,350 | 4,210 | 4,350 | 5,000 |
| 1990/10/24 | 0 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1990/10/23 | 0 | 3,600 | 3,500 | 3,550 | 5,000 |
| 1990/10/18 | 0 | 3,080 | 3,060 | 3,060 | 6,000 |
| 1990/10/17 | 0 | 3,010 | 3,010 | 3,010 | 1,000 |
| 1990/10/09 | 0 | 4,300 | 4,300 | 4,300 | 2,000 |
| 1990/10/08 | 0 | 4,050 | 3,800 | 4,050 | 3,000 |
| 1990/10/05 | 0 | 3,650 | 3,500 | 3,600 | 4,000 |
| 1990/10/04 | 0 | 3,200 | 3,200 | 3,200 | 4,000 |
| 1990/10/02 | 0 | 2,800 | 2,370 | 2,800 | 5,000 |
| 1990/10/01 | 0 | 2,800 | 2,800 | 2,800 | 1,000 |
| 1990/09/28 | 0 | 2,850 | 2,810 | 2,850 | 2,000 |
| 1990/09/27 | 0 | 3,000 | 2,900 | 3,000 | 4,000 |
| 1990/09/26 | 0 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1990/09/25 | 0 | 3,500 | 3,500 | 3,500 | 5,000 |
| 1990/09/21 | 0 | 4,010 | 3,500 | 3,500 | 13,000 |
| 1990/09/20 | 0 | 4,500 | 4,000 | 4,000 | 3,000 |
| 1990/09/19 | 0 | 4,600 | 4,250 | 4,250 | 6,000 |
| 1990/09/14 | 0 | 5,490 | 5,150 | 5,300 | 63,000 |
| 1990/09/13 | 0 | 5,000 | 4,710 | 5,000 | 18,000 |
| 1990/09/12 | 0 | 4,610 | 4,600 | 4,610 | 3,000 |
| 1990/09/11 | 0 | 4,500 | 4,500 | 4,500 | 6,000 |
| 1990/09/10 | 0 | 4,450 | 4,450 | 4,450 | 1,000 |
| 1990/09/07 | 0 | 4,700 | 4,560 | 4,560 | 3,000 |
| 1990/09/06 | 0 | 4,800 | 4,800 | 4,800 | 2,000 |
| 1990/09/05 | 0 | 4,850 | 4,850 | 4,850 | 3,000 |
| 1990/09/04 | 0 | 4,600 | 4,600 | 4,600 | 1,000 |
| 1990/09/03 | 0 | 5,100 | 5,100 | 5,100 | 3,000 |
| 1990/08/31 | 0 | 5,000 | 4,800 | 5,000 | 7,000 |
| 1990/08/30 | 0 | 5,100 | 5,000 | 5,000 | 9,000 |
| 1990/08/29 | 0 | 4,980 | 4,510 | 4,980 | 12,000 |
| 1990/08/28 | 0 | 4,600 | 4,500 | 4,500 | 8,000 |
| 1990/08/27 | 0 | 4,600 | 4,400 | 4,550 | 12,000 |
| 1990/08/24 | 0 | 4,950 | 4,500 | 4,500 | 3,000 |
| 1990/08/23 | 0 | 5,300 | 4,900 | 5,300 | 5,000 |
| 1990/08/22 | 0 | 5,500 | 4,990 | 5,500 | 22,000 |
| 1990/08/21 | 0 | 5,590 | 5,580 | 5,580 | 2,000 |
| 1990/08/17 | 0 | 5,650 | 5,600 | 5,600 | 3,000 |
| 1990/08/16 | 0 | 5,700 | 5,650 | 5,650 | 4,000 |
| 1990/08/15 | 0 | 5,950 | 5,700 | 5,700 | 12,000 |
| 1990/08/14 | 0 | 6,160 | 5,810 | 6,000 | 85,000 |
| 1990/08/13 | 0 | 6,200 | 5,590 | 6,100 | 181,000 |
| 1990/08/10 | 0 | 5,800 | 5,600 | 5,700 | 89,000 |
| 1990/08/09 | 0 | 4,900 | 4,800 | 4,800 | 30,000 |
| 1990/08/08 | 0 | 4,750 | 4,750 | 4,750 | 2,000 |
| 1990/08/07 | 0 | 4,600 | 4,400 | 4,600 | 11,000 |
| 1990/08/06 | 0 | 4,650 | 4,550 | 4,550 | 6,000 |
| 1990/08/03 | 0 | 4,900 | 4,600 | 4,600 | 10,000 |
| 1990/08/02 | 0 | 5,090 | 4,800 | 5,000 | 7,000 |
| 1990/08/01 | 0 | 5,110 | 5,100 | 5,100 | 4,000 |
| 1990/07/31 | 0 | 5,100 | 5,010 | 5,100 | 2,000 |
| 1990/07/30 | 0 | 5,010 | 5,000 | 5,010 | 3,000 |
| 1990/07/27 | 0 | 5,100 | 5,000 | 5,000 | 9,000 |
| 1990/07/26 | 0 | 5,050 | 5,000 | 5,050 | 3,000 |
| 1990/07/25 | 0 | 5,090 | 4,910 | 5,090 | 2,000 |
| 1990/07/24 | 0 | 5,010 | 5,010 | 5,010 | 1,000 |
| 1990/07/23 | 0 | 5,010 | 4,800 | 5,010 | 4,000 |
| 1990/07/20 | 0 | 5,120 | 5,010 | 5,010 | 7,000 |
| 1990/07/19 | 0 | 5,300 | 5,010 | 5,010 | 2,000 |
| 1990/07/18 | 0 | 5,200 | 5,000 | 5,200 | 7,000 |
| 1990/07/17 | 0 | 5,600 | 5,200 | 5,200 | 5,000 |
| 1990/07/16 | 0 | 5,700 | 5,250 | 5,700 | 19,000 |
| 1990/07/13 | 0 | 5,700 | 5,500 | 5,700 | 7,000 |
| 1990/07/12 | 0 | 5,600 | 5,510 | 5,600 | 15,000 |
| 1990/07/11 | 0 | 5,500 | 5,080 | 5,500 | 10,000 |
| 1990/07/10 | 0 | 5,660 | 5,480 | 5,480 | 30,000 |
| 1990/07/09 | 0 | 5,880 | 5,500 | 5,650 | 32,000 |
| 1990/07/06 | 0 | 6,000 | 5,900 | 5,980 | 45,000 |
| 1990/07/05 | 0 | 6,490 | 6,100 | 6,150 | 45,000 |
| 1990/07/04 | 0 | 6,500 | 5,870 | 6,500 | 108,000 |
| 1990/07/03 | 0 | 5,870 | 5,800 | 5,860 | 30,000 |
| 1990/07/02 | 0 | 5,900 | 5,800 | 5,800 | 35,000 |
| 1990/06/29 | 0 | 5,810 | 5,610 | 5,700 | 33,000 |
| 1990/06/28 | 0 | 5,990 | 5,700 | 5,700 | 48,000 |
| 1990/06/27 | 0 | 6,000 | 5,350 | 6,000 | 129,000 |
| 1990/06/26 | 0 | 5,510 | 5,200 | 5,200 | 76,000 |
| 1990/06/25 | 0 | 5,610 | 5,300 | 5,300 | 39,000 |
| 1990/06/22 | 0 | 5,600 | 5,300 | 5,600 | 413,000 |
| 1990/06/21 | 0 | 5,200 | 5,030 | 5,200 | 133,000 |
| 1990/06/20 | 0 | 4,700 | 4,550 | 4,700 | 36,000 |
| 1990/06/19 | 0 | 4,700 | 4,500 | 4,700 | 10,000 |
| 1990/06/18 | 0 | 4,800 | 4,200 | 4,800 | 22,000 |
| 1990/06/15 | 0 | 4,300 | 4,100 | 4,300 | 9,000 |
| 1990/06/14 | 0 | 4,350 | 4,000 | 4,200 | 17,000 |
| 1990/06/13 | 0 | 4,600 | 4,300 | 4,300 | 11,000 |
| 1990/06/12 | 0 | 4,700 | 4,460 | 4,600 | 6,000 |
| 1990/06/11 | 0 | 4,780 | 4,600 | 4,600 | 2,000 |
| 1990/06/08 | 0 | 4,800 | 4,600 | 4,800 | 30,000 |
| 1990/06/07 | 0 | 4,890 | 4,750 | 4,750 | 18,000 |
| 1990/06/06 | 0 | 5,000 | 4,730 | 4,850 | 133,000 |
| 1990/06/05 | 0 | 4,740 | 4,610 | 4,740 | 34,000 |
| 1990/06/04 | 0 | 4,750 | 4,600 | 4,610 | 46,000 |
| 1990/06/01 | 0 | 4,620 | 4,450 | 4,600 | 115,000 |
| 1990/05/31 | 0 | 4,300 | 4,000 | 4,300 | 22,000 |
| 1990/05/30 | 0 | 4,200 | 4,000 | 4,200 | 21,000 |
| 1990/05/29 | 0 | 3,910 | 3,900 | 3,900 | 2,000 |
| 1990/05/28 | 0 | 4,050 | 4,050 | 4,050 | 1,000 |
| 1990/05/25 | 0 | 4,060 | 4,050 | 4,050 | 20,000 |
| 1990/05/24 | 0 | 4,090 | 4,060 | 4,070 | 8,000 |
| 1990/05/23 | 0 | 4,000 | 4,000 | 4,000 | 11,000 |
| 1990/05/22 | 0 | 3,950 | 3,920 | 3,950 | 6,000 |
| 1990/05/18 | 0 | 3,950 | 3,870 | 3,900 | 3,000 |
| 1990/05/17 | 0 | 3,990 | 3,990 | 3,990 | 2,000 |
| 1990/05/16 | 0 | 4,200 | 4,190 | 4,190 | 4,000 |
| 1990/05/15 | 0 | 4,200 | 3,750 | 4,200 | 13,000 |
| 1990/05/11 | 0 | 4,200 | 4,200 | 4,200 | 7,000 |
| 1990/05/10 | 0 | 4,200 | 4,050 | 4,190 | 6,000 |
| 1990/05/09 | 0 | 3,970 | 3,970 | 3,970 | 3,000 |
| 1990/05/07 | 0 | 4,250 | 4,200 | 4,250 | 5,000 |
| 1990/05/02 | 0 | 4,300 | 4,250 | 4,300 | 11,000 |
| 1990/05/01 | 0 | 4,340 | 4,200 | 4,200 | 2,000 |
| 1990/04/26 | 0 | 4,450 | 4,440 | 4,440 | 4,000 |
| 1990/04/25 | 0 | 4,650 | 4,510 | 4,510 | 65,000 |
| 1990/04/24 | 0 | 4,640 | 4,600 | 4,600 | 12,000 |
| 1990/04/23 | 0 | 4,690 | 4,590 | 4,640 | 4,000 |
| 1990/04/20 | 0 | 4,650 | 4,600 | 4,600 | 9,000 |
| 1990/04/19 | 0 | 4,850 | 4,700 | 4,700 | 23,000 |
| 1990/04/18 | 0 | 5,100 | 4,750 | 4,750 | 55,000 |
| 1990/04/17 | 0 | 4,900 | 4,400 | 4,900 | 91,000 |
| 1990/04/16 | 0 | 4,400 | 4,100 | 4,400 | 23,000 |
| 1990/04/13 | 0 | 4,000 | 3,700 | 4,000 | 34,000 |
| 1990/04/12 | 0 | 3,550 | 3,100 | 3,500 | 18,000 |
| 1990/04/09 | 0 | 3,700 | 3,690 | 3,690 | 4,000 |
| 1990/04/06 | 0 | 3,200 | 2,900 | 3,200 | 4,000 |
| 1990/04/05 | 0 | 2,990 | 2,990 | 2,990 | 13,000 |
| 1990/04/04 | 0 | 3,150 | 3,000 | 3,000 | 2,000 |
| 1990/04/03 | 0 | 3,040 | 3,000 | 3,000 | 4,000 |
| 1990/04/02 | 0 | 3,190 | 3,190 | 3,190 | 1,000 |
| 1990/03/30 | 0 | 3,690 | 3,690 | 3,690 | 1,000 |
| 1990/03/29 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1990/03/28 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1990/03/27 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1990/03/26 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1990/03/23 | 0 | 3,720 | 3,710 | 3,710 | 2,000 |
| 1990/03/22 | 0 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1990/03/19 | 0 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1990/03/16 | 0 | 3,900 | 3,900 | 3,900 | 1,000 |
| 1990/03/15 | 0 | 0 | 0 | 0 | 0 |
| 1990/03/15 | 1 -> 1.10 分割 | ||||
| 1990/03/14 | 0 | 4,710 | 4,360 | 4,360 | 6,000 |
| 1990/03/13 | 0 | 5,080 | 4,700 | 4,700 | 87,000 |
| 1990/03/12 | 0 | 4,750 | 4,380 | 4,750 | 43,000 |
| 1990/03/09 | 0 | 4,280 | 4,090 | 4,280 | 25,000 |
| 1990/03/08 | 0 | 4,100 | 4,000 | 4,100 | 6,000 |
| 1990/03/07 | 0 | 4,120 | 4,100 | 4,100 | 2,000 |
| 1990/03/06 | 0 | 4,240 | 4,190 | 4,200 | 15,000 |
| 1990/03/05 | 0 | 4,200 | 4,140 | 4,200 | 8,000 |
| 1990/03/02 | 0 | 4,140 | 4,090 | 4,090 | 10,000 |
| 1990/03/01 | 0 | 4,190 | 4,190 | 4,190 | 2,000 |
| 1990/02/28 | 0 | 4,270 | 4,240 | 4,250 | 3,000 |
| 1990/02/27 | 0 | 4,280 | 4,280 | 4,280 | 1,000 |
| 1990/02/26 | 0 | 4,380 | 4,240 | 4,290 | 108,000 |
| 1990/02/23 | 0 | 4,480 | 4,480 | 4,480 | 4,000 |
| 1990/02/22 | 0 | 4,500 | 4,500 | 4,500 | 6,000 |
| 1990/02/21 | 0 | 4,560 | 4,500 | 4,500 | 7,000 |
| 1990/02/20 | 0 | 4,590 | 4,520 | 4,560 | 5,000 |
| 1990/02/19 | 0 | 4,430 | 4,420 | 4,420 | 6,000 |
| 1990/02/16 | 0 | 4,460 | 4,300 | 4,420 | 11,000 |
| 1990/02/15 | 0 | 4,300 | 4,200 | 4,250 | 6,000 |
| 1990/02/14 | 0 | 4,400 | 4,200 | 4,300 | 5,000 |
| 1990/02/13 | 0 | 4,510 | 4,400 | 4,400 | 3,000 |
| 1990/02/09 | 0 | 4,550 | 4,510 | 4,510 | 2,000 |
| 1990/02/08 | 0 | 4,700 | 4,700 | 4,700 | 2,000 |
| 1990/02/07 | 0 | 4,890 | 4,890 | 4,890 | 1,000 |
| 1990/02/06 | 0 | 4,980 | 4,800 | 4,980 | 5,000 |
| 1990/02/05 | 0 | 5,190 | 5,010 | 5,010 | 4,000 |
| 1990/02/02 | 0 | 5,200 | 4,800 | 5,200 | 19,000 |
| 1990/02/01 | 0 | 4,800 | 4,400 | 4,760 | 15,000 |
| 1990/01/31 | 0 | 4,600 | 4,570 | 4,600 | 14,000 |
| 1990/01/30 | 0 | 4,400 | 4,350 | 4,400 | 16,000 |
| 1990/01/29 | 0 | 4,500 | 4,400 | 4,400 | 16,000 |
| 1990/01/24 | 0 | 5,950 | 5,950 | 5,950 | 17,000 |
| 1990/01/23 | 0 | 5,980 | 5,800 | 5,950 | 88,000 |
| 1990/01/22 | 0 | 5,700 | 5,510 | 5,510 | 49,000 |
| 1990/01/19 | 0 | 5,000 | 4,700 | 5,000 | 69,000 |
| 1990/01/18 | 0 | 4,600 | 4,500 | 4,600 | 45,000 |
| 1990/01/17 | 0 | 4,500 | 4,190 | 4,460 | 45,000 |
| 1990/01/16 | 0 | 4,200 | 4,000 | 4,200 | 21,000 |
| 1990/01/12 | 0 | 4,100 | 4,000 | 4,080 | 113,000 |
| 1990/01/11 | 0 | 4,100 | 3,800 | 4,100 | 38,000 |
| 1990/01/10 | 0 | 3,850 | 3,800 | 3,800 | 67,000 |
| 1990/01/09 | 0 | 3,800 | 3,800 | 3,800 | 37,000 |
| 1990/01/08 | 0 | 3,600 | 3,450 | 3,600 | 42,000 |
| 1990/01/05 | 0 | 3,470 | 3,470 | 3,470 | 35,000 |
| 1990/01/04 | 0 | 3,490 | 3,490 | 3,490 | 4,000 |