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 |
|---|---|---|---|---|---|
| 2010/12/30 | 164 | 175 | 164 | 175 | 9,000 |
| 2010/12/29 | 0 | 0 | 0 | 165 | 0 |
| 2010/12/28 | 164 | 165 | 164 | 165 | 2,000 |
| 2010/12/27 | 170 | 170 | 165 | 165 | 3,000 |
| 2010/12/24 | 169 | 169 | 166 | 167 | 5,000 |
| 2010/12/22 | 170 | 174 | 165 | 174 | 4,500 |
| 2010/12/21 | 175 | 175 | 175 | 175 | 1,000 |
| 2010/12/20 | 179 | 179 | 175 | 175 | 27,500 |
| 2010/12/17 | 177 | 180 | 177 | 180 | 2,000 |
| 2010/12/16 | 175 | 175 | 175 | 175 | 3,500 |
| 2010/12/15 | 178 | 178 | 178 | 178 | 1,000 |
| 2010/12/14 | 188 | 188 | 188 | 188 | 1,000 |
| 2010/12/13 | 159 | 168 | 159 | 168 | 36,500 |
| 2010/12/10 | 158 | 158 | 158 | 158 | 500 |
| 2010/12/09 | 0 | 0 | 0 | 159 | 0 |
| 2010/12/08 | 158 | 159 | 158 | 159 | 1,500 |
| 2010/12/07 | 157 | 162 | 157 | 162 | 13,500 |
| 2010/12/06 | 0 | 0 | 0 | 162 | 0 |
| 2010/12/03 | 165 | 165 | 162 | 162 | 6,000 |
| 2010/12/02 | 165 | 165 | 165 | 165 | 3,000 |
| 2010/12/01 | 160 | 160 | 160 | 160 | 9,000 |
| 2010/11/30 | 162 | 162 | 162 | 162 | 2,500 |
| 2010/11/29 | 161 | 161 | 161 | 161 | 500 |
| 2010/11/26 | 0 | 0 | 0 | 161 | 0 |
| 2010/11/25 | 161 | 161 | 160 | 161 | 11,500 |
| 2010/11/24 | 166 | 166 | 161 | 166 | 18,000 |
| 2010/11/22 | 165 | 166 | 165 | 166 | 15,500 |
| 2010/11/19 | 165 | 165 | 165 | 165 | 3,000 |
| 2010/11/18 | 161 | 168 | 161 | 165 | 5,500 |
| 2010/11/17 | 0 | 0 | 0 | 162 | 0 |
| 2010/11/16 | 162 | 162 | 162 | 162 | 2,000 |
| 2010/11/15 | 152 | 163 | 152 | 162 | 25,000 |
| 2010/11/12 | 152 | 152 | 152 | 152 | 1,000 |
| 2010/11/11 | 156 | 156 | 156 | 156 | 6,000 |
| 2010/11/10 | 160 | 160 | 156 | 156 | 2,500 |
| 2010/11/09 | 163 | 163 | 163 | 163 | 4,000 |
| 2010/11/08 | 163 | 163 | 163 | 163 | 6,500 |
| 2010/11/05 | 166 | 166 | 166 | 166 | 7,000 |
| 2010/11/04 | 168 | 168 | 168 | 168 | 2,000 |
| 2010/11/02 | 0 | 0 | 0 | 168 | 0 |
| 2010/11/01 | 168 | 168 | 168 | 168 | 1,000 |
| 2010/10/29 | 0 | 0 | 0 | 168 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 168 | 0 |
| 2010/10/27 | 168 | 168 | 168 | 168 | 1,500 |
| 2010/10/26 | 173 | 173 | 170 | 170 | 4,500 |
| 2010/10/25 | 170 | 176 | 170 | 173 | 9,500 |
| 2010/10/22 | 187 | 187 | 174 | 176 | 9,500 |
| 2010/10/21 | 192 | 192 | 192 | 192 | 500 |
| 2010/10/20 | 195 | 197 | 195 | 197 | 26,000 |
| 2010/10/19 | 198 | 200 | 197 | 200 | 5,500 |
| 2010/10/18 | 199 | 200 | 192 | 200 | 8,500 |
| 2010/10/15 | 204 | 204 | 200 | 200 | 12,000 |
| 2010/10/14 | 203 | 208 | 197 | 204 | 15,500 |
| 2010/10/13 | 214 | 214 | 210 | 211 | 2,500 |
| 2010/10/12 | 217 | 217 | 217 | 217 | 1,000 |
| 2010/10/08 | 216 | 224 | 216 | 220 | 4,500 |
| 2010/10/07 | 223 | 223 | 223 | 223 | 1,500 |
| 2010/10/06 | 218 | 225 | 218 | 225 | 5,500 |
| 2010/10/05 | 245 | 245 | 233 | 233 | 9,000 |
| 2010/10/04 | 0 | 0 | 0 | 246 | 0 |
| 2010/10/01 | 0 | 0 | 0 | 246 | 0 |
| 2010/09/30 | 246 | 246 | 246 | 246 | 1,000 |
| 2010/09/29 | 0 | 0 | 0 | 247 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 247 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 247 | 0 |
| 2010/09/24 | 0 | 0 | 0 | 247 | 0 |
| 2010/09/22 | 247 | 247 | 247 | 247 | 500 |
| 2010/09/21 | 248 | 248 | 241 | 246 | 22,500 |
| 2010/09/17 | 247 | 247 | 246 | 246 | 1,500 |
| 2010/09/16 | 237 | 249 | 237 | 249 | 1,500 |
| 2010/09/15 | 0 | 0 | 0 | 237 | 0 |
| 2010/09/14 | 237 | 237 | 237 | 237 | 500 |
| 2010/09/13 | 250 | 250 | 241 | 241 | 6,000 |
| 2010/09/10 | 257 | 257 | 250 | 250 | 2,000 |
| 2010/09/09 | 257 | 257 | 257 | 257 | 2,500 |
| 2010/09/08 | 0 | 0 | 0 | 265 | 0 |
| 2010/09/07 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/09/06 | 269 | 269 | 269 | 269 | 4,000 |
| 2010/09/03 | 0 | 0 | 0 | 270 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 270 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 270 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 270 | 0 |
| 2010/08/30 | 270 | 270 | 270 | 270 | 2,000 |
| 2010/08/27 | 0 | 0 | 0 | 270 | 0 |
| 2010/08/26 | 270 | 270 | 270 | 270 | 5,000 |
| 2010/08/25 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/08/24 | 0 | 0 | 0 | 260 | 0 |
| 2010/08/23 | 269 | 269 | 260 | 260 | 7,000 |
| 2010/08/20 | 267 | 267 | 265 | 265 | 8,000 |
| 2010/08/19 | 262 | 265 | 262 | 265 | 2,500 |
| 2010/08/18 | 261 | 261 | 260 | 260 | 1,500 |
| 2010/08/17 | 266 | 266 | 266 | 266 | 1,500 |
| 2010/08/16 | 0 | 0 | 0 | 270 | 0 |
| 2010/08/13 | 0 | 0 | 0 | 270 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 270 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 270 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 270 | 0 |
| 2010/08/09 | 270 | 270 | 270 | 270 | 2,000 |
| 2010/08/06 | 0 | 0 | 0 | 270 | 0 |
| 2010/08/05 | 270 | 270 | 270 | 270 | 6,500 |
| 2010/08/04 | 270 | 270 | 270 | 270 | 5,500 |
| 2010/08/03 | 0 | 0 | 0 | 278 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 278 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 278 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 278 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 278 | 0 |
| 2010/07/27 | 278 | 278 | 278 | 278 | 2,000 |
| 2010/07/26 | 278 | 278 | 278 | 278 | 3,000 |
| 2010/07/23 | 278 | 278 | 278 | 278 | 1,000 |
| 2010/07/22 | 277 | 277 | 277 | 277 | 1,000 |
| 2010/07/21 | 279 | 279 | 272 | 272 | 5,500 |
| 2010/07/20 | 276 | 276 | 276 | 276 | 8,500 |
| 2010/07/16 | 276 | 276 | 276 | 276 | 5,500 |
| 2010/07/15 | 0 | 0 | 0 | 276 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 276 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 276 | 0 |
| 2010/07/12 | 276 | 276 | 276 | 276 | 500 |
| 2010/07/09 | 279 | 279 | 279 | 279 | 2,000 |
| 2010/07/08 | 279 | 279 | 279 | 279 | 2,500 |
| 2010/07/07 | 280 | 280 | 280 | 280 | 5,000 |
| 2010/07/06 | 280 | 280 | 280 | 280 | 2,500 |
| 2010/07/05 | 279 | 279 | 275 | 275 | 46,500 |
| 2010/07/02 | 280 | 280 | 280 | 280 | 5,500 |
| 2010/07/01 | 283 | 283 | 270 | 270 | 8,000 |
| 2010/06/30 | 276 | 284 | 276 | 284 | 8,500 |
| 2010/06/29 | 274 | 274 | 274 | 274 | 3,000 |
| 2010/06/28 | 274 | 274 | 274 | 274 | 500 |
| 2010/06/25 | 262 | 272 | 262 | 272 | 25,000 |
| 2010/06/24 | 0 | 0 | 0 | 278 | 0 |
| 2010/06/23 | 281 | 281 | 278 | 278 | 5,000 |
| 2010/06/22 | 283 | 283 | 283 | 283 | 1,500 |
| 2010/06/21 | 283 | 283 | 278 | 278 | 12,000 |
| 2010/06/18 | 285 | 285 | 280 | 283 | 4,000 |
| 2010/06/17 | 280 | 284 | 280 | 284 | 7,000 |
| 2010/06/16 | 281 | 281 | 281 | 281 | 1,500 |
| 2010/06/15 | 280 | 280 | 280 | 280 | 6,500 |
| 2010/06/14 | 280 | 280 | 279 | 279 | 3,500 |
| 2010/06/11 | 0 | 0 | 0 | 276 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 276 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 276 | 0 |
| 2010/06/08 | 276 | 276 | 276 | 276 | 2,500 |
| 2010/06/07 | 280 | 280 | 278 | 278 | 21,500 |
| 2010/06/04 | 278 | 278 | 278 | 278 | 1,000 |
| 2010/06/03 | 279 | 279 | 279 | 279 | 1,500 |
| 2010/06/02 | 0 | 0 | 0 | 284 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 284 | 0 |
| 2010/05/31 | 284 | 284 | 284 | 284 | 9,000 |
| 2010/05/28 | 280 | 284 | 280 | 284 | 8,500 |
| 2010/05/27 | 280 | 280 | 266 | 280 | 16,000 |
| 2010/05/26 | 285 | 285 | 280 | 280 | 10,500 |
| 2010/05/25 | 285 | 285 | 279 | 279 | 4,000 |
| 2010/05/24 | 0 | 0 | 0 | 272 | 0 |
| 2010/05/21 | 272 | 272 | 272 | 272 | 500 |
| 2010/05/20 | 284 | 287 | 284 | 287 | 19,000 |
| 2010/05/19 | 281 | 295 | 281 | 295 | 14,500 |
| 2010/05/18 | 283 | 283 | 283 | 283 | 8,000 |
| 2010/05/17 | 280 | 285 | 273 | 284 | 13,000 |
| 2010/05/14 | 283 | 283 | 283 | 283 | 5,000 |
| 2010/05/13 | 278 | 283 | 275 | 283 | 13,500 |
| 2010/05/12 | 285 | 285 | 284 | 284 | 11,000 |
| 2010/05/11 | 277 | 285 | 277 | 285 | 13,500 |
| 2010/05/10 | 270 | 278 | 270 | 277 | 15,000 |
| 2010/05/07 | 273 | 273 | 265 | 265 | 2,500 |
| 2010/05/06 | 276 | 276 | 276 | 276 | 4,000 |
| 2010/04/30 | 263 | 278 | 263 | 278 | 10,500 |
| 2010/04/28 | 263 | 265 | 263 | 265 | 1,000 |
| 2010/04/27 | 0 | 0 | 0 | 262 | 0 |
| 2010/04/26 | 262 | 262 | 262 | 262 | 500 |
| 2010/04/23 | 0 | 0 | 0 | 265 | 0 |
| 2010/04/22 | 258 | 265 | 252 | 265 | 8,000 |
| 2010/04/21 | 265 | 265 | 260 | 260 | 31,500 |
| 2010/04/20 | 267 | 268 | 265 | 265 | 16,500 |
| 2010/04/19 | 269 | 269 | 267 | 269 | 2,500 |
| 2010/04/16 | 266 | 269 | 266 | 269 | 16,000 |
| 2010/04/15 | 270 | 270 | 268 | 268 | 8,000 |
| 2010/04/14 | 269 | 272 | 269 | 272 | 2,000 |
| 2010/04/13 | 281 | 281 | 270 | 272 | 40,000 |
| 2010/04/12 | 281 | 281 | 281 | 281 | 17,000 |
| 2010/04/09 | 280 | 280 | 279 | 280 | 5,500 |
| 2010/04/08 | 288 | 288 | 288 | 288 | 1,000 |
| 2010/04/07 | 0 | 0 | 0 | 289 | 0 |
| 2010/04/06 | 296 | 296 | 289 | 289 | 5,000 |
| 2010/04/05 | 286 | 298 | 286 | 298 | 1,500 |
| 2010/04/02 | 285 | 285 | 285 | 285 | 1,000 |
| 2010/04/01 | 0 | 0 | 0 | 283 | 0 |
| 2010/03/31 | 283 | 283 | 283 | 283 | 1,500 |
| 2010/03/30 | 283 | 283 | 283 | 283 | 1,000 |
| 2010/03/29 | 289 | 289 | 288 | 288 | 2,500 |
| 2010/03/26 | 290 | 290 | 290 | 290 | 500 |
| 2010/03/25 | 288 | 291 | 288 | 291 | 1,500 |
| 2010/03/24 | 294 | 294 | 289 | 289 | 4,000 |
| 2010/03/23 | 309 | 309 | 300 | 300 | 18,000 |
| 2010/03/19 | 298 | 314 | 298 | 314 | 2,500 |
| 2010/03/18 | 296 | 296 | 296 | 296 | 500 |
| 2010/03/17 | 296 | 296 | 296 | 296 | 500 |
| 2010/03/16 | 300 | 300 | 300 | 300 | 1,500 |
| 2010/03/15 | 300 | 300 | 300 | 300 | 3,500 |
| 2010/03/09 | 298 | 298 | 298 | 298 | 1,500 |
| 2010/03/08 | 302 | 302 | 298 | 298 | 4,000 |
| 2010/03/05 | 300 | 303 | 300 | 303 | 2,000 |
| 2010/03/04 | 300 | 300 | 300 | 300 | 3,500 |
| 2010/02/26 | 304 | 304 | 304 | 304 | 1,000 |
| 2010/02/22 | 297 | 297 | 297 | 297 | 19,500 |
| 2010/02/19 | 299 | 302 | 299 | 302 | 1,500 |
| 2010/02/18 | 300 | 307 | 299 | 307 | 13,500 |
| 2010/02/17 | 299 | 299 | 299 | 299 | 1,000 |
| 2010/02/16 | 295 | 295 | 295 | 295 | 1,000 |
| 2010/02/15 | 294 | 294 | 294 | 294 | 500 |
| 2010/02/09 | 300 | 300 | 300 | 300 | 4,000 |
| 2010/02/05 | 294 | 294 | 294 | 294 | 500 |
| 2010/02/04 | 295 | 295 | 294 | 294 | 1,000 |
| 2010/02/03 | 295 | 295 | 295 | 295 | 3,000 |
| 2010/01/26 | 299 | 299 | 299 | 299 | 1,000 |
| 2010/01/20 | 304 | 305 | 297 | 297 | 20,500 |
| 2010/01/18 | 301 | 320 | 301 | 320 | 6,500 |
| 2010/01/15 | 298 | 307 | 298 | 307 | 9,500 |
| 2010/01/13 | 300 | 300 | 300 | 300 | 500 |
| 2010/01/07 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/01/05 | 315 | 315 | 315 | 315 | 4,000 |