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 |
|---|---|---|---|---|---|
| 2003/12/25 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/12/24 | 238 | 238 | 235 | 235 | 2,000 |
| 2003/12/22 | 231 | 238 | 231 | 238 | 52,000 |
| 2003/12/19 | 240 | 250 | 240 | 250 | 11,500 |
| 2003/12/18 | 240 | 240 | 240 | 240 | 8,000 |
| 2003/12/17 | 241 | 241 | 240 | 240 | 8,000 |
| 2003/12/16 | 240 | 240 | 240 | 240 | 6,000 |
| 2003/12/10 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/12/08 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/12/05 | 240 | 240 | 240 | 240 | 5,000 |
| 2003/12/04 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/12/03 | 241 | 241 | 241 | 241 | 2,000 |
| 2003/12/01 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/11/28 | 241 | 241 | 241 | 241 | 1,500 |
| 2003/11/27 | 249 | 250 | 249 | 250 | 5,000 |
| 2003/11/26 | 248 | 248 | 248 | 248 | 1,500 |
| 2003/11/25 | 245 | 245 | 245 | 245 | 10,000 |
| 2003/11/21 | 248 | 248 | 245 | 245 | 12,500 |
| 2003/11/20 | 249 | 249 | 245 | 245 | 18,000 |
| 2003/11/19 | 241 | 245 | 241 | 245 | 6,000 |
| 2003/11/18 | 242 | 242 | 240 | 240 | 5,000 |
| 2003/11/17 | 245 | 245 | 242 | 242 | 6,000 |
| 2003/11/14 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/11/12 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/11/07 | 250 | 250 | 245 | 245 | 6,000 |
| 2003/11/06 | 250 | 250 | 250 | 250 | 3,000 |
| 2003/10/29 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/10/27 | 240 | 240 | 240 | 240 | 3,000 |
| 2003/10/24 | 245 | 245 | 245 | 245 | 1,500 |
| 2003/10/22 | 250 | 250 | 245 | 245 | 7,500 |
| 2003/10/21 | 255 | 255 | 250 | 250 | 15,500 |
| 2003/10/20 | 256 | 256 | 253 | 255 | 42,500 |
| 2003/10/17 | 250 | 258 | 250 | 258 | 2,000 |
| 2003/10/16 | 247 | 250 | 247 | 250 | 7,000 |
| 2003/10/15 | 244 | 249 | 243 | 249 | 11,000 |
| 2003/10/14 | 242 | 242 | 242 | 242 | 4,000 |
| 2003/10/10 | 249 | 249 | 249 | 249 | 7,500 |
| 2003/10/09 | 240 | 240 | 240 | 240 | 2,500 |
| 2003/10/08 | 248 | 248 | 240 | 240 | 3,000 |
| 2003/10/07 | 248 | 248 | 248 | 248 | 4,500 |
| 2003/10/02 | 250 | 250 | 250 | 250 | 1,500 |
| 2003/09/30 | 240 | 240 | 240 | 240 | 20,000 |
| 2003/09/29 | 259 | 259 | 250 | 250 | 10,000 |
| 2003/09/26 | 249 | 249 | 249 | 249 | 3,000 |
| 2003/09/25 | 245 | 245 | 245 | 245 | 7,500 |
| 2003/09/24 | 245 | 246 | 245 | 245 | 12,000 |
| 2003/09/22 | 245 | 245 | 245 | 245 | 15,000 |
| 2003/09/19 | 239 | 240 | 239 | 240 | 23,500 |
| 2003/09/18 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/09/17 | 240 | 240 | 230 | 230 | 5,000 |
| 2003/09/16 | 240 | 240 | 240 | 240 | 11,000 |
| 2003/09/12 | 245 | 250 | 236 | 236 | 2,500 |
| 2003/09/10 | 241 | 241 | 237 | 237 | 1,500 |
| 2003/09/09 | 241 | 241 | 241 | 241 | 1,000 |
| 2003/09/08 | 246 | 246 | 240 | 241 | 5,000 |
| 2003/09/05 | 246 | 246 | 246 | 246 | 4,000 |
| 2003/09/04 | 245 | 245 | 245 | 245 | 500 |
| 2003/09/03 | 245 | 250 | 243 | 243 | 3,000 |
| 2003/09/01 | 241 | 241 | 241 | 241 | 1,500 |
| 2003/08/29 | 240 | 240 | 240 | 240 | 500 |
| 2003/08/26 | 260 | 260 | 256 | 256 | 11,000 |
| 2003/08/25 | 260 | 260 | 256 | 256 | 4,000 |
| 2003/08/22 | 259 | 259 | 255 | 255 | 4,000 |
| 2003/08/21 | 259 | 259 | 254 | 254 | 22,500 |
| 2003/08/20 | 253 | 259 | 253 | 259 | 11,000 |
| 2003/08/18 | 241 | 241 | 240 | 240 | 8,000 |
| 2003/08/14 | 241 | 243 | 240 | 240 | 3,000 |
| 2003/08/06 | 240 | 240 | 240 | 240 | 7,500 |
| 2003/08/05 | 250 | 250 | 250 | 250 | 5,000 |
| 2003/08/01 | 241 | 241 | 240 | 240 | 1,500 |
| 2003/07/30 | 248 | 248 | 248 | 248 | 1,000 |
| 2003/07/25 | 250 | 250 | 250 | 250 | 1,000 |
| 2003/07/24 | 211 | 211 | 211 | 211 | 1,000 |
| 2003/07/22 | 262 | 262 | 250 | 250 | 43,500 |
| 2003/07/16 | 264 | 264 | 264 | 264 | 2,000 |
| 2003/07/14 | 260 | 260 | 260 | 260 | 4,000 |
| 2003/07/09 | 270 | 270 | 270 | 270 | 500 |
| 2003/07/08 | 270 | 270 | 270 | 270 | 20,500 |
| 2003/07/07 | 270 | 270 | 266 | 270 | 10,000 |
| 2003/06/30 | 255 | 255 | 255 | 255 | 500 |
| 2003/06/26 | 265 | 265 | 265 | 265 | 500 |
| 2003/06/25 | 273 | 273 | 266 | 266 | 33,500 |
| 2003/06/24 | 276 | 276 | 271 | 271 | 32,500 |
| 2003/06/23 | 270 | 271 | 270 | 271 | 18,000 |
| 2003/06/20 | 257 | 265 | 257 | 265 | 9,500 |
| 2003/06/19 | 245 | 250 | 245 | 250 | 5,500 |
| 2003/06/18 | 240 | 245 | 240 | 245 | 10,000 |
| 2003/06/16 | 234 | 234 | 234 | 234 | 500 |
| 2003/06/13 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/06/11 | 226 | 226 | 226 | 226 | 7,000 |
| 2003/06/09 | 240 | 240 | 225 | 225 | 6,000 |
| 2003/06/06 | 230 | 230 | 230 | 230 | 3,000 |
| 2003/06/05 | 225 | 229 | 225 | 229 | 2,000 |
| 2003/06/03 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/05/30 | 238 | 238 | 238 | 238 | 1,000 |
| 2003/05/26 | 240 | 240 | 240 | 240 | 1,500 |
| 2003/05/23 | 235 | 235 | 235 | 235 | 1,500 |
| 2003/05/22 | 240 | 240 | 235 | 235 | 3,000 |
| 2003/05/21 | 240 | 240 | 235 | 235 | 5,500 |
| 2003/05/20 | 240 | 240 | 235 | 235 | 34,000 |
| 2003/05/19 | 220 | 240 | 220 | 240 | 10,500 |
| 2003/05/16 | 224 | 225 | 224 | 225 | 3,000 |
| 2003/05/12 | 210 | 210 | 206 | 206 | 2,500 |
| 2003/05/07 | 221 | 221 | 221 | 221 | 6,000 |
| 2003/04/25 | 228 | 228 | 228 | 228 | 4,000 |
| 2003/04/24 | 220 | 220 | 215 | 215 | 17,000 |
| 2003/04/23 | 220 | 220 | 220 | 220 | 22,500 |
| 2003/04/22 | 217 | 220 | 217 | 220 | 4,000 |
| 2003/04/21 | 213 | 220 | 212 | 212 | 8,500 |
| 2003/04/18 | 207 | 207 | 207 | 207 | 500 |
| 2003/04/17 | 207 | 207 | 207 | 207 | 1,500 |
| 2003/04/16 | 207 | 207 | 207 | 207 | 4,500 |
| 2003/04/15 | 206 | 207 | 206 | 207 | 3,500 |
| 2003/04/14 | 207 | 207 | 207 | 207 | 4,000 |
| 2003/04/08 | 207 | 207 | 207 | 207 | 4,000 |
| 2003/04/07 | 209 | 209 | 209 | 209 | 2,000 |
| 2003/04/04 | 192 | 205 | 192 | 195 | 10,500 |
| 2003/04/02 | 205 | 205 | 205 | 205 | 1,000 |
| 2003/03/31 | 184 | 184 | 184 | 184 | 500 |
| 2003/03/27 | 220 | 220 | 220 | 220 | 2,500 |
| 2003/03/26 | 220 | 220 | 220 | 220 | 1,500 |
| 2003/03/25 | 220 | 220 | 220 | 220 | 5,000 |
| 2003/03/24 | 220 | 220 | 220 | 220 | 18,500 |
| 2003/03/20 | 220 | 220 | 220 | 220 | 32,000 |
| 2003/03/18 | 220 | 220 | 220 | 220 | 2,000 |
| 2003/03/17 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/03/13 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/03/06 | 241 | 249 | 241 | 241 | 8,500 |
| 2003/03/03 | 239 | 239 | 239 | 239 | 1,000 |
| 2003/02/25 | 230 | 230 | 230 | 230 | 1,000 |
| 2003/02/24 | 231 | 231 | 230 | 230 | 16,000 |
| 2003/02/21 | 230 | 230 | 230 | 230 | 2,000 |
| 2003/02/20 | 250 | 250 | 245 | 245 | 45,500 |
| 2003/02/19 | 231 | 250 | 230 | 250 | 8,500 |
| 2003/02/18 | 236 | 236 | 230 | 230 | 4,500 |
| 2003/02/17 | 233 | 233 | 233 | 233 | 1,000 |
| 2003/02/12 | 230 | 230 | 225 | 225 | 7,000 |
| 2003/02/07 | 249 | 269 | 249 | 269 | 5,000 |
| 2003/02/05 | 220 | 221 | 220 | 221 | 6,000 |
| 2003/02/04 | 220 | 220 | 220 | 220 | 1,500 |
| 2003/01/24 | 234 | 234 | 234 | 234 | 18,000 |
| 2003/01/23 | 230 | 230 | 230 | 230 | 4,000 |
| 2003/01/22 | 234 | 234 | 229 | 229 | 9,500 |
| 2003/01/21 | 229 | 229 | 229 | 229 | 5,000 |
| 2003/01/20 | 224 | 225 | 224 | 224 | 15,000 |
| 2003/01/17 | 210 | 219 | 205 | 219 | 5,500 |
| 2003/01/16 | 203 | 210 | 203 | 210 | 4,000 |
| 2003/01/14 | 194 | 194 | 194 | 194 | 500 |
| 2003/01/10 | 205 | 205 | 191 | 191 | 2,000 |
| 2003/01/09 | 210 | 210 | 210 | 210 | 4,000 |
| 2003/01/07 | 204 | 204 | 204 | 204 | 1,000 |
| 2003/01/06 | 203 | 203 | 203 | 203 | 6,500 |