プロネクサス(7893)の株価時系列情報
プロネクサス(7893)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,280 | 1,280 | 1,260 | 1,280 | 8,000 |
| 1999/12/29 | 1,285 | 1,285 | 1,220 | 1,250 | 18,000 |
| 1999/12/28 | 1,150 | 1,245 | 1,150 | 1,245 | 25,000 |
| 1999/12/27 | 1,150 | 1,150 | 1,100 | 1,110 | 199,000 |
| 1999/12/24 | 1,245 | 1,245 | 1,120 | 1,120 | 42,000 |
| 1999/12/22 | 1,245 | 1,250 | 1,245 | 1,245 | 6,000 |
| 1999/12/21 | 1,270 | 1,270 | 1,231 | 1,250 | 19,000 |
| 1999/12/20 | 1,420 | 1,420 | 1,289 | 1,290 | 15,000 |
| 1999/12/17 | 1,300 | 1,300 | 1,300 | 1,300 | 28,000 |
| 1999/12/16 | 1,400 | 1,400 | 1,330 | 1,370 | 44,000 |
| 1999/12/15 | 1,300 | 1,381 | 1,300 | 1,381 | 17,000 |
| 1999/12/14 | 1,311 | 1,311 | 1,278 | 1,281 | 15,000 |
| 1999/12/13 | 1,340 | 1,340 | 1,290 | 1,291 | 14,000 |
| 1999/12/10 | 1,347 | 1,400 | 1,340 | 1,340 | 21,000 |
| 1999/12/09 | 1,360 | 1,360 | 1,340 | 1,340 | 6,000 |
| 1999/12/08 | 1,375 | 1,395 | 1,371 | 1,371 | 9,000 |
| 1999/12/07 | 1,450 | 1,450 | 1,375 | 1,390 | 35,000 |
| 1999/12/06 | 1,480 | 1,480 | 1,450 | 1,450 | 21,000 |
| 1999/12/03 | 1,520 | 1,530 | 1,510 | 1,510 | 15,000 |
| 1999/12/02 | 1,600 | 1,600 | 1,500 | 1,520 | 15,000 |
| 1999/12/01 | 1,550 | 1,590 | 1,500 | 1,590 | 14,000 |
| 1999/11/30 | 1,590 | 1,590 | 1,570 | 1,570 | 20,000 |
| 1999/11/29 | 1,611 | 1,621 | 1,550 | 1,590 | 15,000 |
| 1999/11/26 | 1,650 | 1,650 | 1,610 | 1,611 | 12,000 |
| 1999/11/25 | 1,630 | 1,680 | 1,630 | 1,650 | 20,000 |
| 1999/11/24 | 1,599 | 1,651 | 1,599 | 1,651 | 28,000 |
| 1999/11/22 | 1,888 | 1,890 | 1,820 | 1,820 | 24,000 |
| 1999/11/19 | 1,859 | 1,903 | 1,850 | 1,890 | 51,000 |
| 1999/11/18 | 1,830 | 1,860 | 1,830 | 1,860 | 38,000 |
| 1999/11/17 | 1,800 | 1,800 | 1,800 | 1,800 | 10,000 |
| 1999/11/16 | 1,880 | 1,880 | 1,750 | 1,750 | 15,000 |
| 1999/11/15 | 1,651 | 1,700 | 1,651 | 1,700 | 7,000 |
| 1999/11/12 | 1,601 | 1,601 | 1,601 | 1,601 | 1,000 |
| 1999/11/11 | 1,701 | 1,701 | 1,560 | 1,560 | 12,000 |
| 1999/11/10 | 1,681 | 1,752 | 1,681 | 1,691 | 4,000 |
| 1999/11/09 | 1,711 | 1,711 | 1,650 | 1,650 | 9,000 |
| 1999/11/08 | 1,701 | 1,701 | 1,701 | 1,701 | 1,000 |
| 1999/11/05 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 |
| 1999/11/04 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 |
| 1999/11/02 | 1,799 | 1,800 | 1,798 | 1,800 | 29,000 |
| 1999/11/01 | 1,780 | 1,799 | 1,750 | 1,780 | 9,000 |
| 1999/10/29 | 1,800 | 1,800 | 1,750 | 1,750 | 8,000 |
| 1999/10/28 | 1,800 | 1,800 | 1,790 | 1,790 | 7,000 |
| 1999/10/27 | 1,800 | 1,800 | 1,799 | 1,799 | 12,000 |
| 1999/10/26 | 1,800 | 1,800 | 1,710 | 1,800 | 8,000 |
| 1999/10/25 | 1,650 | 1,810 | 1,650 | 1,800 | 32,000 |
| 1999/10/22 | 1,679 | 1,680 | 1,620 | 1,620 | 7,000 |
| 1999/10/21 | 1,680 | 1,700 | 1,680 | 1,680 | 8,000 |
| 1999/10/20 | 1,701 | 1,701 | 1,690 | 1,700 | 20,000 |
| 1999/10/19 | 1,600 | 1,650 | 1,600 | 1,650 | 17,000 |
| 1999/10/18 | 1,600 | 1,600 | 1,449 | 1,450 | 22,000 |
| 1999/10/15 | 1,769 | 1,769 | 1,680 | 1,680 | 19,000 |
| 1999/10/14 | 1,750 | 1,770 | 1,750 | 1,760 | 13,000 |
| 1999/10/13 | 1,800 | 1,800 | 1,730 | 1,730 | 20,000 |
| 1999/10/12 | 1,751 | 1,800 | 1,740 | 1,800 | 27,000 |
| 1999/10/08 | 1,950 | 1,951 | 1,749 | 1,749 | 42,000 |
| 1999/10/07 | 2,000 | 2,040 | 2,000 | 2,000 | 42,000 |
| 1999/10/06 | 2,040 | 2,080 | 2,000 | 2,040 | 54,000 |
| 1999/10/05 | 2,000 | 2,040 | 1,969 | 1,990 | 92,000 |
| 1999/10/04 | 1,840 | 1,960 | 1,840 | 1,940 | 56,000 |
| 1999/10/01 | 1,680 | 1,750 | 1,680 | 1,750 | 25,000 |
| 1999/09/30 | 1,576 | 1,675 | 1,575 | 1,650 | 27,000 |
| 1999/09/29 | 1,450 | 1,500 | 1,450 | 1,500 | 29,000 |
| 1999/09/28 | 1,651 | 1,681 | 1,400 | 1,450 | 37,000 |
| 1999/09/27 | 1,570 | 1,650 | 1,570 | 1,650 | 10,000 |
| 1999/09/27 | 1 -> 2.00 分割 | ||||
| 1999/09/24 | 2,950 | 3,140 | 2,950 | 3,100 | 54,000 |
| 1999/09/22 | 3,480 | 3,480 | 3,280 | 3,450 | 30,000 |
| 1999/09/21 | 3,700 | 3,700 | 3,610 | 3,610 | 12,000 |
| 1999/09/20 | 3,850 | 3,850 | 3,610 | 3,700 | 12,000 |
| 1999/09/17 | 3,800 | 3,800 | 3,700 | 3,790 | 5,000 |
| 1999/09/16 | 3,460 | 3,850 | 3,460 | 3,840 | 20,000 |
| 1999/09/14 | 3,900 | 3,900 | 3,810 | 3,810 | 9,000 |
| 1999/09/13 | 3,950 | 3,990 | 3,850 | 3,900 | 17,000 |
| 1999/09/10 | 3,900 | 4,000 | 3,900 | 3,980 | 16,000 |
| 1999/09/09 | 3,800 | 3,960 | 3,800 | 3,960 | 9,000 |
| 1999/09/08 | 3,880 | 3,900 | 3,700 | 3,800 | 20,000 |
| 1999/09/07 | 3,980 | 4,000 | 3,740 | 3,900 | 30,000 |
| 1999/09/06 | 3,980 | 4,100 | 3,980 | 4,000 | 46,000 |
| 1999/09/03 | 3,780 | 4,060 | 3,780 | 3,980 | 65,000 |
| 1999/09/02 | 3,800 | 3,840 | 3,720 | 3,790 | 53,000 |
| 1999/09/01 | 3,600 | 3,820 | 3,600 | 3,820 | 22,000 |
| 1999/08/31 | 3,700 | 3,730 | 3,600 | 3,650 | 23,000 |
| 1999/08/30 | 3,750 | 3,760 | 3,700 | 3,700 | 24,000 |
| 1999/08/27 | 3,650 | 3,780 | 3,650 | 3,750 | 36,000 |
| 1999/08/26 | 3,560 | 3,700 | 3,560 | 3,700 | 59,000 |
| 1999/08/25 | 3,530 | 3,530 | 3,460 | 3,510 | 28,000 |
| 1999/08/24 | 3,550 | 3,560 | 3,500 | 3,500 | 80,000 |
| 1999/08/23 | 3,500 | 3,550 | 3,500 | 3,520 | 84,000 |
| 1999/08/20 | 3,420 | 3,500 | 3,420 | 3,480 | 29,000 |
| 1999/08/19 | 3,470 | 3,470 | 3,400 | 3,410 | 20,000 |
| 1999/08/18 | 3,590 | 3,660 | 3,500 | 3,500 | 64,000 |
| 1999/08/17 | 3,110 | 3,500 | 3,070 | 3,500 | 42,000 |
| 1999/08/16 | 3,050 | 3,190 | 3,050 | 3,110 | 88,000 |
| 1999/08/13 | 3,200 | 3,240 | 3,010 | 3,110 | 77,000 |
| 1999/08/12 | 3,150 | 3,150 | 3,150 | 3,150 | 51,000 |
| 1999/08/10 | 2,350 | 2,350 | 2,350 | 2,350 | 2,000 |
| 1999/08/06 | 2,330 | 2,330 | 2,330 | 2,330 | 1,000 |
| 1999/08/05 | 2,320 | 2,400 | 2,320 | 2,360 | 4,000 |
| 1999/08/04 | 2,570 | 2,700 | 2,570 | 2,700 | 2,000 |
| 1999/08/03 | 2,600 | 2,600 | 2,595 | 2,595 | 5,000 |
| 1999/08/02 | 2,595 | 2,600 | 2,595 | 2,595 | 41,000 |
| 1999/07/30 | 2,595 | 2,595 | 2,595 | 2,595 | 4,000 |
| 1999/07/29 | 2,590 | 2,600 | 2,590 | 2,595 | 8,000 |
| 1999/07/28 | 2,595 | 2,595 | 2,595 | 2,595 | 1,000 |
| 1999/07/27 | 2,600 | 2,600 | 2,600 | 2,600 | 10,000 |
| 1999/07/26 | 2,600 | 2,610 | 2,600 | 2,610 | 12,000 |
| 1999/07/23 | 2,600 | 2,610 | 2,600 | 2,610 | 7,000 |
| 1999/07/22 | 2,750 | 2,750 | 2,700 | 2,705 | 23,000 |
| 1999/07/21 | 2,840 | 2,840 | 2,760 | 2,760 | 8,000 |
| 1999/07/19 | 2,620 | 2,620 | 2,600 | 2,600 | 6,000 |
| 1999/07/16 | 3,000 | 3,000 | 2,800 | 2,900 | 25,000 |
| 1999/07/15 | 2,560 | 2,900 | 2,560 | 2,900 | 36,000 |
| 1999/07/14 | 2,475 | 2,700 | 2,475 | 2,560 | 94,000 |
| 1999/07/13 | 2,600 | 2,600 | 2,480 | 2,480 | 17,000 |
| 1999/07/12 | 2,350 | 2,600 | 2,345 | 2,600 | 42,000 |
| 1999/07/09 | 2,290 | 2,290 | 2,200 | 2,200 | 6,000 |
| 1999/07/08 | 2,290 | 2,290 | 2,290 | 2,290 | 2,000 |
| 1999/07/07 | 2,275 | 2,280 | 2,250 | 2,250 | 17,000 |
| 1999/07/06 | 2,320 | 2,355 | 2,300 | 2,350 | 19,000 |
| 1999/07/05 | 2,300 | 2,300 | 2,300 | 2,300 | 3,000 |
| 1999/07/02 | 2,240 | 2,240 | 2,200 | 2,220 | 22,000 |
| 1999/07/01 | 2,280 | 2,280 | 2,160 | 2,160 | 8,000 |
| 1999/06/30 | 2,160 | 2,190 | 2,160 | 2,160 | 26,000 |
| 1999/06/29 | 2,000 | 2,005 | 2,000 | 2,005 | 3,000 |
| 1999/06/28 | 2,005 | 2,010 | 1,995 | 2,000 | 12,000 |
| 1999/06/25 | 1,974 | 2,000 | 1,974 | 2,000 | 16,000 |
| 1999/06/24 | 1,910 | 1,976 | 1,900 | 1,975 | 48,000 |
| 1999/06/23 | 1,940 | 1,940 | 1,880 | 1,880 | 23,000 |
| 1999/06/22 | 1,999 | 2,000 | 1,960 | 1,960 | 18,000 |
| 1999/06/21 | 2,000 | 2,000 | 2,000 | 2,000 | 16,000 |
| 1999/06/18 | 2,090 | 2,090 | 2,000 | 2,000 | 10,000 |
| 1999/06/17 | 1,900 | 2,000 | 1,900 | 1,981 | 57,000 |
| 1999/06/16 | 1,900 | 1,900 | 1,850 | 1,850 | 9,000 |
| 1999/06/15 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 |
| 1999/06/14 | 1,949 | 1,949 | 1,900 | 1,900 | 11,000 |
| 1999/06/11 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 |
| 1999/06/10 | 1,830 | 1,830 | 1,830 | 1,830 | 11,000 |
| 1999/06/09 | 1,830 | 1,830 | 1,800 | 1,830 | 7,000 |
| 1999/06/08 | 1,829 | 1,830 | 1,820 | 1,830 | 6,000 |
| 1999/06/07 | 1,820 | 1,850 | 1,820 | 1,830 | 31,000 |
| 1999/06/04 | 1,850 | 1,850 | 1,820 | 1,820 | 3,000 |
| 1999/06/03 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 |
| 1999/06/02 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 |
| 1999/06/01 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 |
| 1999/05/31 | 1,920 | 1,930 | 1,920 | 1,930 | 3,000 |
| 1999/05/28 | 1,912 | 1,912 | 1,912 | 1,912 | 1,000 |
| 1999/05/27 | 1,850 | 1,910 | 1,850 | 1,910 | 8,000 |
| 1999/05/26 | 1,739 | 1,780 | 1,739 | 1,780 | 14,000 |
| 1999/05/25 | 1,829 | 1,859 | 1,829 | 1,829 | 5,000 |
| 1999/05/24 | 1,979 | 1,979 | 1,979 | 1,979 | 5,000 |
| 1999/05/21 | 1,949 | 1,949 | 1,949 | 1,949 | 1,000 |
| 1999/05/20 | 1,949 | 1,949 | 1,949 | 1,949 | 1,000 |
| 1999/05/19 | 1,954 | 1,954 | 1,954 | 1,954 | 1,000 |
| 1999/05/18 | 1,960 | 1,960 | 1,940 | 1,940 | 5,000 |
| 1999/05/17 | 1,990 | 1,990 | 1,950 | 1,950 | 4,000 |
| 1999/05/14 | 1,860 | 1,900 | 1,860 | 1,900 | 6,000 |
| 1999/05/13 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 |
| 1999/05/12 | 1,800 | 1,820 | 1,800 | 1,802 | 40,000 |
| 1999/05/11 | 1,811 | 1,811 | 1,800 | 1,800 | 14,000 |
| 1999/05/10 | 1,780 | 1,801 | 1,780 | 1,800 | 20,000 |
| 1999/05/07 | 1,818 | 1,818 | 1,818 | 1,818 | 3,000 |
| 1999/05/06 | 1,810 | 1,832 | 1,800 | 1,800 | 39,000 |
| 1999/04/30 | 1,790 | 1,790 | 1,760 | 1,776 | 6,000 |
| 1999/04/28 | 1,891 | 1,891 | 1,850 | 1,850 | 12,000 |
| 1999/04/27 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1999/04/26 | 1,900 | 1,910 | 1,900 | 1,910 | 6,000 |
| 1999/04/23 | 1,890 | 1,900 | 1,890 | 1,900 | 6,000 |
| 1999/04/22 | 1,899 | 1,899 | 1,850 | 1,862 | 5,000 |
| 1999/04/21 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1999/04/20 | 1,920 | 1,920 | 1,900 | 1,900 | 26,000 |
| 1999/04/19 | 1,972 | 1,972 | 1,920 | 1,930 | 16,000 |
| 1999/04/16 | 1,949 | 1,949 | 1,880 | 1,912 | 62,000 |
| 1999/04/15 | 1,980 | 1,980 | 1,910 | 1,970 | 16,000 |
| 1999/04/14 | 1,999 | 2,000 | 1,965 | 1,965 | 59,000 |
| 1999/04/13 | 1,999 | 2,000 | 1,971 | 2,000 | 18,000 |
| 1999/04/12 | 2,005 | 2,005 | 2,000 | 2,000 | 6,000 |
| 1999/04/09 | 2,005 | 2,005 | 1,960 | 2,005 | 25,000 |
| 1999/04/08 | 2,020 | 2,020 | 1,990 | 2,000 | 33,000 |
| 1999/04/07 | 2,500 | 2,500 | 2,220 | 2,220 | 70,000 |
| 1999/04/06 | 2,230 | 2,500 | 2,200 | 2,500 | 66,000 |
| 1999/04/05 | 2,000 | 2,200 | 1,990 | 2,110 | 52,000 |
| 1999/04/02 | 1,851 | 1,950 | 1,850 | 1,910 | 44,000 |
| 1999/04/01 | 1,800 | 1,820 | 1,730 | 1,780 | 42,000 |
| 1999/03/31 | 1,680 | 1,680 | 1,649 | 1,675 | 66,000 |
| 1999/03/30 | 1,471 | 1,485 | 1,471 | 1,480 | 28,000 |
| 1999/03/29 | 1,490 | 1,490 | 1,370 | 1,470 | 10,000 |
| 1999/03/26 | 1,350 | 1,350 | 1,349 | 1,350 | 10,000 |
| 1999/03/25 | 1,300 | 1,300 | 1,299 | 1,300 | 33,000 |
| 1999/03/24 | 1,280 | 1,280 | 1,271 | 1,271 | 4,000 |
| 1999/03/23 | 1,280 | 1,280 | 1,275 | 1,280 | 15,000 |
| 1999/03/19 | 1,300 | 1,300 | 1,275 | 1,280 | 57,000 |
| 1999/03/18 | 1,301 | 1,321 | 1,301 | 1,321 | 3,000 |
| 1999/03/17 | 1,275 | 1,275 | 1,275 | 1,275 | 3,000 |
| 1999/03/16 | 1,285 | 1,285 | 1,270 | 1,275 | 30,000 |
| 1999/03/15 | 1,290 | 1,290 | 1,285 | 1,285 | 48,000 |
| 1999/03/12 | 1,295 | 1,295 | 1,290 | 1,290 | 24,000 |
| 1999/03/11 | 1,301 | 1,301 | 1,300 | 1,300 | 7,000 |
| 1999/03/10 | 1,324 | 1,324 | 1,300 | 1,300 | 7,000 |
| 1999/03/09 | 1,345 | 1,345 | 1,325 | 1,325 | 4,000 |
| 1999/03/08 | 1,321 | 1,325 | 1,320 | 1,325 | 5,000 |
| 1999/03/05 | 1,301 | 1,301 | 1,300 | 1,300 | 6,000 |
| 1999/03/04 | 1,340 | 1,350 | 1,300 | 1,300 | 6,000 |
| 1999/03/03 | 1,350 | 1,350 | 1,340 | 1,340 | 8,000 |
| 1999/03/02 | 1,400 | 1,400 | 1,360 | 1,360 | 7,000 |
| 1999/03/01 | 1,401 | 1,401 | 1,390 | 1,390 | 12,000 |
| 1999/02/26 | 1,331 | 1,399 | 1,331 | 1,398 | 10,000 |
| 1999/02/25 | 1,260 | 1,401 | 1,260 | 1,330 | 34,000 |
| 1999/02/24 | 1,256 | 1,260 | 1,255 | 1,260 | 6,000 |
| 1999/02/23 | 1,210 | 1,255 | 1,210 | 1,255 | 20,000 |
| 1999/02/22 | 1,240 | 1,240 | 1,210 | 1,210 | 4,000 |
| 1999/02/19 | 1,260 | 1,260 | 1,240 | 1,240 | 9,000 |
| 1999/02/18 | 1,190 | 1,200 | 1,145 | 1,200 | 23,000 |
| 1999/02/17 | 1,110 | 1,130 | 1,110 | 1,130 | 5,000 |
| 1999/02/16 | 1,166 | 1,166 | 1,102 | 1,106 | 8,000 |
| 1999/02/15 | 1,156 | 1,156 | 1,155 | 1,155 | 21,000 |
| 1999/02/12 | 1,155 | 1,156 | 1,155 | 1,156 | 4,000 |
| 1999/02/10 | 1,156 | 1,170 | 1,155 | 1,155 | 17,000 |
| 1999/02/09 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1999/02/05 | 1,110 | 1,115 | 1,110 | 1,110 | 5,000 |
| 1999/02/04 | 1,110 | 1,125 | 1,109 | 1,110 | 20,000 |
| 1999/02/03 | 1,100 | 1,111 | 1,100 | 1,111 | 7,000 |
| 1999/02/02 | 1,198 | 1,198 | 1,198 | 1,198 | 1,000 |
| 1999/02/01 | 1,220 | 1,220 | 1,080 | 1,200 | 26,000 |
| 1999/01/29 | 1,062 | 1,200 | 1,062 | 1,200 | 22,000 |
| 1999/01/28 | 1,060 | 1,060 | 1,050 | 1,051 | 16,000 |
| 1999/01/26 | 1,050 | 1,090 | 1,050 | 1,060 | 13,000 |
| 1999/01/25 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1999/01/22 | 1,102 | 1,102 | 1,100 | 1,100 | 11,000 |
| 1999/01/21 | 1,102 | 1,102 | 1,102 | 1,102 | 1,000 |
| 1999/01/20 | 1,120 | 1,120 | 1,101 | 1,101 | 4,000 |
| 1999/01/19 | 1,101 | 1,111 | 1,100 | 1,100 | 11,000 |
| 1999/01/18 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1999/01/14 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 |
| 1999/01/13 | 1,150 | 1,151 | 1,140 | 1,151 | 10,000 |
| 1999/01/08 | 1,151 | 1,151 | 1,151 | 1,151 | 1,000 |
| 1999/01/07 | 1,142 | 1,160 | 1,142 | 1,160 | 2,000 |
| 1999/01/06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1999/01/05 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 |