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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,038 | 1,038 | 1,038 | 1,038 | 6,000 |
| 2000/12/28 | 976 | 976 | 976 | 976 | 4,000 |
| 2000/12/26 | 975 | 975 | 975 | 975 | 1,000 |
| 2000/12/25 | 950 | 955 | 950 | 950 | 6,000 |
| 2000/12/22 | 950 | 950 | 950 | 950 | 2,000 |
| 2000/12/21 | 1,001 | 1,001 | 980 | 980 | 10,000 |
| 2000/12/20 | 1,000 | 1,000 | 995 | 995 | 3,000 |
| 2000/12/18 | 1,011 | 1,011 | 1,000 | 1,000 | 4,000 |
| 2000/12/15 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 2000/12/14 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2000/12/13 | 991 | 1,000 | 991 | 1,000 | 48,000 |
| 2000/12/12 | 1,030 | 1,030 | 1,000 | 1,000 | 14,000 |
| 2000/12/11 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 2000/12/08 | 1,050 | 1,060 | 1,050 | 1,050 | 15,000 |
| 2000/12/07 | 1,055 | 1,055 | 1,050 | 1,050 | 6,000 |
| 2000/12/06 | 1,050 | 1,065 | 1,045 | 1,055 | 34,000 |
| 2000/12/05 | 1,145 | 1,145 | 1,145 | 1,145 | 5,000 |
| 2000/12/04 | 1,065 | 1,065 | 1,045 | 1,045 | 5,000 |
| 2000/12/01 | 1,040 | 1,045 | 1,040 | 1,045 | 10,000 |
| 2000/11/30 | 1,024 | 1,024 | 1,024 | 1,024 | 1,000 |
| 2000/11/29 | 1,004 | 1,004 | 1,004 | 1,004 | 1,000 |
| 2000/11/28 | 1,000 | 1,020 | 1,000 | 1,004 | 26,000 |
| 2000/11/27 | 975 | 1,000 | 975 | 991 | 31,000 |
| 2000/11/24 | 955 | 985 | 955 | 975 | 11,000 |
| 2000/11/22 | 995 | 1,000 | 981 | 985 | 30,000 |
| 2000/11/21 | 1,027 | 1,027 | 1,026 | 1,026 | 3,000 |
| 2000/11/20 | 1,060 | 1,060 | 1,060 | 1,060 | 46,000 |
| 2000/11/17 | 1,140 | 1,140 | 1,100 | 1,110 | 8,000 |
| 2000/11/16 | 1,110 | 1,140 | 1,110 | 1,140 | 8,000 |
| 2000/11/15 | 1,150 | 1,160 | 1,140 | 1,160 | 6,000 |
| 2000/11/14 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 2000/11/13 | 1,199 | 1,199 | 1,150 | 1,150 | 7,000 |
| 2000/11/08 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
| 2000/11/07 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
| 2000/11/06 | 1,151 | 1,200 | 1,151 | 1,199 | 12,000 |
| 2000/11/02 | 1,139 | 1,150 | 1,139 | 1,150 | 4,000 |
| 2000/11/01 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
| 2000/10/31 | 1,199 | 1,199 | 1,180 | 1,199 | 6,000 |
| 2000/10/30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 2000/10/27 | 1,200 | 1,210 | 1,200 | 1,210 | 13,000 |
| 2000/10/26 | 1,199 | 1,200 | 1,190 | 1,190 | 10,000 |
| 2000/10/25 | 1,200 | 1,220 | 1,200 | 1,220 | 15,000 |
| 2000/10/24 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 |
| 2000/10/23 | 1,210 | 1,230 | 1,210 | 1,230 | 4,000 |
| 2000/10/20 | 1,250 | 1,270 | 1,250 | 1,270 | 5,000 |
| 2000/10/19 | 1,300 | 1,300 | 1,220 | 1,230 | 8,000 |
| 2000/10/18 | 1,350 | 1,350 | 1,300 | 1,300 | 3,000 |
| 2000/10/17 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 |
| 2000/10/12 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 2000/10/11 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 |
| 2000/10/10 | 1,400 | 1,420 | 1,400 | 1,420 | 5,000 |
| 2000/10/06 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 2000/10/05 | 1,402 | 1,402 | 1,402 | 1,402 | 4,000 |
| 2000/10/04 | 1,401 | 1,406 | 1,401 | 1,406 | 10,000 |
| 2000/10/03 | 1,461 | 1,461 | 1,440 | 1,440 | 5,000 |
| 2000/10/02 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 |
| 2000/09/29 | 1,480 | 1,480 | 1,479 | 1,480 | 15,000 |
| 2000/09/28 | 1,479 | 1,480 | 1,470 | 1,470 | 12,000 |
| 2000/09/27 | 1,474 | 1,474 | 1,434 | 1,440 | 5,000 |
| 2000/09/26 | 1,470 | 1,479 | 1,460 | 1,475 | 13,000 |
| 2000/09/25 | 1,480 | 1,480 | 1,430 | 1,468 | 13,000 |
| 2000/09/22 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 |
| 2000/09/21 | 1,400 | 1,428 | 1,400 | 1,428 | 12,000 |
| 2000/09/20 | 1,400 | 1,400 | 1,371 | 1,400 | 21,000 |
| 2000/09/19 | 1,380 | 1,400 | 1,360 | 1,400 | 12,000 |
| 2000/09/18 | 1,350 | 1,380 | 1,350 | 1,380 | 9,000 |
| 2000/09/14 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 2000/09/13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2000/09/12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2000/09/08 | 1,350 | 1,355 | 1,349 | 1,350 | 10,000 |
| 2000/09/07 | 1,351 | 1,351 | 1,350 | 1,351 | 7,000 |
| 2000/09/06 | 1,350 | 1,360 | 1,340 | 1,350 | 38,000 |
| 2000/09/05 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 2000/09/04 | 1,400 | 1,400 | 1,390 | 1,390 | 2,000 |
| 2000/09/01 | 1,382 | 1,390 | 1,380 | 1,390 | 7,000 |
| 2000/08/31 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 2000/08/30 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 2000/08/29 | 1,360 | 1,360 | 1,350 | 1,360 | 8,000 |
| 2000/08/28 | 1,350 | 1,380 | 1,345 | 1,380 | 9,000 |
| 2000/08/25 | 1,350 | 1,350 | 1,340 | 1,340 | 11,000 |
| 2000/08/24 | 1,340 | 1,388 | 1,340 | 1,350 | 6,000 |
| 2000/08/23 | 1,321 | 1,321 | 1,321 | 1,321 | 1,000 |
| 2000/08/22 | 1,399 | 1,400 | 1,398 | 1,400 | 7,000 |
| 2000/08/21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2000/08/18 | 1,420 | 1,430 | 1,400 | 1,400 | 9,000 |
| 2000/08/17 | 1,395 | 1,400 | 1,390 | 1,400 | 13,000 |
| 2000/08/16 | 1,336 | 1,336 | 1,335 | 1,335 | 3,000 |
| 2000/08/15 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 |
| 2000/08/14 | 1,320 | 1,321 | 1,320 | 1,320 | 5,000 |
| 2000/08/11 | 1,301 | 1,320 | 1,301 | 1,320 | 6,000 |
| 2000/08/10 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 |
| 2000/08/09 | 1,350 | 1,355 | 1,300 | 1,300 | 8,000 |
| 2000/08/08 | 1,360 | 1,360 | 1,350 | 1,353 | 13,000 |
| 2000/08/07 | 1,461 | 1,461 | 1,400 | 1,400 | 3,000 |
| 2000/08/04 | 1,469 | 1,469 | 1,469 | 1,469 | 1,000 |
| 2000/08/03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 2000/08/02 | 1,400 | 1,500 | 1,400 | 1,500 | 26,000 |
| 2000/08/01 | 1,400 | 1,400 | 1,300 | 1,340 | 11,000 |
| 2000/07/31 | 1,360 | 1,370 | 1,360 | 1,360 | 18,000 |
| 2000/07/26 | 1,400 | 1,450 | 1,400 | 1,450 | 23,000 |
| 2000/07/25 | 1,390 | 1,390 | 1,375 | 1,390 | 18,000 |
| 2000/07/24 | 1,470 | 1,535 | 1,400 | 1,400 | 55,000 |
| 2000/07/21 | 1,392 | 1,392 | 1,350 | 1,350 | 19,000 |
| 2000/07/19 | 1,450 | 1,450 | 1,390 | 1,390 | 5,000 |
| 2000/07/18 | 1,448 | 1,450 | 1,448 | 1,450 | 14,000 |
| 2000/07/17 | 1,400 | 1,430 | 1,390 | 1,410 | 85,000 |
| 2000/07/14 | 1,399 | 1,400 | 1,380 | 1,380 | 7,000 |
| 2000/07/13 | 1,419 | 1,419 | 1,400 | 1,400 | 5,000 |
| 2000/07/12 | 1,430 | 1,430 | 1,400 | 1,400 | 8,000 |
| 2000/07/11 | 1,400 | 1,400 | 1,350 | 1,360 | 25,000 |
| 2000/07/10 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 |
| 2000/07/07 | 1,400 | 1,440 | 1,390 | 1,400 | 25,000 |
| 2000/07/06 | 1,350 | 1,400 | 1,350 | 1,400 | 19,000 |
| 2000/07/05 | 1,500 | 1,500 | 1,480 | 1,480 | 14,000 |
| 2000/07/04 | 1,499 | 1,500 | 1,450 | 1,480 | 10,000 |
| 2000/07/03 | 1,500 | 1,500 | 1,480 | 1,500 | 19,000 |
| 2000/06/30 | 1,398 | 1,450 | 1,398 | 1,440 | 21,000 |
| 2000/06/29 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 2000/06/28 | 1,340 | 1,340 | 1,338 | 1,338 | 4,000 |
| 2000/06/27 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2000/06/26 | 1,350 | 1,350 | 1,340 | 1,340 | 2,000 |
| 2000/06/23 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 |
| 2000/06/22 | 1,400 | 1,400 | 1,320 | 1,320 | 9,000 |
| 2000/06/21 | 1,300 | 1,339 | 1,280 | 1,310 | 47,000 |
| 2000/06/20 | 1,360 | 1,360 | 1,231 | 1,252 | 41,000 |
| 2000/06/19 | 1,360 | 1,365 | 1,360 | 1,360 | 10,000 |
| 2000/06/16 | 1,430 | 1,430 | 1,360 | 1,360 | 3,000 |
| 2000/06/15 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 2000/06/13 | 1,399 | 1,400 | 1,360 | 1,370 | 15,000 |
| 2000/06/12 | 1,401 | 1,401 | 1,400 | 1,400 | 5,000 |
| 2000/06/09 | 1,439 | 1,439 | 1,400 | 1,400 | 7,000 |
| 2000/06/08 | 1,459 | 1,459 | 1,439 | 1,439 | 2,000 |
| 2000/06/07 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 |
| 2000/06/06 | 1,441 | 1,460 | 1,441 | 1,460 | 4,000 |
| 2000/06/02 | 1,499 | 1,499 | 1,410 | 1,410 | 6,000 |
| 2000/06/01 | 1,425 | 1,425 | 1,425 | 1,425 | 1,000 |
| 2000/05/31 | 1,541 | 1,541 | 1,370 | 1,385 | 10,000 |
| 2000/05/29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 2000/05/26 | 1,401 | 1,401 | 1,370 | 1,370 | 6,000 |
| 2000/05/25 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 |
| 2000/05/24 | 1,410 | 1,411 | 1,400 | 1,400 | 8,000 |
| 2000/05/23 | 1,450 | 1,470 | 1,410 | 1,411 | 11,000 |
| 2000/05/22 | 1,469 | 1,470 | 1,469 | 1,470 | 2,000 |
| 2000/05/18 | 1,549 | 1,549 | 1,471 | 1,471 | 2,000 |
| 2000/05/17 | 1,579 | 1,579 | 1,501 | 1,501 | 4,000 |
| 2000/05/15 | 1,598 | 1,598 | 1,598 | 1,598 | 1,000 |
| 2000/05/12 | 1,590 | 1,590 | 1,550 | 1,550 | 5,000 |
| 2000/05/11 | 1,490 | 1,500 | 1,490 | 1,500 | 11,000 |
| 2000/05/10 | 1,500 | 1,500 | 1,450 | 1,480 | 18,000 |
| 2000/05/09 | 1,380 | 1,410 | 1,380 | 1,410 | 4,000 |
| 2000/05/08 | 1,620 | 1,630 | 1,600 | 1,600 | 7,000 |
| 2000/05/02 | 1,620 | 1,620 | 1,580 | 1,580 | 6,000 |
| 2000/05/01 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2000/04/28 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 |
| 2000/04/26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 2000/04/25 | 1,460 | 1,460 | 1,460 | 1,460 | 10,000 |
| 2000/04/24 | 1,500 | 1,540 | 1,400 | 1,540 | 6,000 |
| 2000/04/21 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 |
| 2000/04/20 | 1,351 | 1,400 | 1,341 | 1,400 | 15,000 |
| 2000/04/19 | 1,321 | 1,370 | 1,320 | 1,350 | 9,000 |
| 2000/04/18 | 1,350 | 1,371 | 1,320 | 1,320 | 18,000 |
| 2000/04/17 | 1,491 | 1,491 | 1,279 | 1,279 | 16,000 |
| 2000/04/14 | 1,479 | 1,479 | 1,479 | 1,479 | 2,000 |
| 2000/04/13 | 1,649 | 1,649 | 1,649 | 1,649 | 5,000 |
| 2000/04/12 | 1,650 | 1,650 | 1,649 | 1,649 | 2,000 |
| 2000/04/11 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 |
| 2000/04/10 | 1,689 | 1,689 | 1,650 | 1,650 | 5,000 |
| 2000/04/07 | 1,700 | 1,700 | 1,660 | 1,690 | 9,000 |
| 2000/04/06 | 1,670 | 1,690 | 1,654 | 1,654 | 7,000 |
| 2000/04/05 | 1,737 | 1,737 | 1,557 | 1,670 | 4,000 |
| 2000/04/04 | 1,750 | 1,750 | 1,737 | 1,737 | 3,000 |
| 2000/04/03 | 1,729 | 1,729 | 1,700 | 1,700 | 4,000 |
| 2000/03/31 | 1,730 | 1,750 | 1,700 | 1,700 | 13,000 |
| 2000/03/30 | 1,750 | 1,750 | 1,700 | 1,700 | 3,000 |
| 2000/03/29 | 1,660 | 1,719 | 1,660 | 1,719 | 17,000 |
| 2000/03/28 | 1,750 | 1,750 | 1,660 | 1,660 | 5,000 |
| 2000/03/27 | 1,750 | 1,750 | 1,650 | 1,660 | 24,000 |
| 2000/03/24 | 1,799 | 1,820 | 1,799 | 1,800 | 18,000 |
| 2000/03/23 | 1,780 | 1,850 | 1,780 | 1,800 | 15,000 |
| 2000/03/22 | 1,801 | 1,880 | 1,801 | 1,880 | 9,000 |
| 2000/03/21 | 1,880 | 1,880 | 1,800 | 1,800 | 4,000 |
| 2000/03/17 | 1,800 | 1,900 | 1,770 | 1,880 | 35,000 |
| 2000/03/16 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 |
| 2000/03/15 | 1,759 | 1,800 | 1,701 | 1,800 | 22,000 |
| 2000/03/14 | 1,779 | 1,779 | 1,750 | 1,760 | 15,000 |
| 2000/03/13 | 1,750 | 1,782 | 1,750 | 1,780 | 18,000 |
| 2000/03/10 | 1,849 | 1,849 | 1,780 | 1,780 | 8,000 |
| 2000/03/09 | 1,801 | 1,900 | 1,801 | 1,890 | 37,000 |
| 2000/03/08 | 1,770 | 1,770 | 1,716 | 1,750 | 8,000 |
| 2000/03/07 | 1,820 | 1,821 | 1,820 | 1,820 | 28,000 |
| 2000/03/06 | 1,860 | 1,900 | 1,830 | 1,870 | 34,000 |
| 2000/03/03 | 1,800 | 1,810 | 1,800 | 1,800 | 93,000 |
| 2000/03/02 | 1,739 | 1,830 | 1,720 | 1,790 | 95,000 |
| 2000/03/01 | 1,600 | 1,650 | 1,590 | 1,650 | 20,000 |
| 2000/02/29 | 1,581 | 1,581 | 1,570 | 1,580 | 11,000 |
| 2000/02/28 | 1,630 | 1,650 | 1,550 | 1,550 | 25,000 |
| 2000/02/25 | 1,565 | 1,630 | 1,565 | 1,630 | 16,000 |
| 2000/02/24 | 1,524 | 1,568 | 1,524 | 1,542 | 20,000 |
| 2000/02/23 | 1,529 | 1,550 | 1,480 | 1,523 | 18,000 |
| 2000/02/22 | 1,511 | 1,529 | 1,500 | 1,529 | 39,000 |
| 2000/02/21 | 1,500 | 1,520 | 1,500 | 1,510 | 34,000 |
| 2000/02/18 | 1,440 | 1,470 | 1,420 | 1,450 | 21,000 |
| 2000/02/17 | 1,421 | 1,449 | 1,420 | 1,420 | 5,000 |
| 2000/02/16 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 |
| 2000/02/15 | 1,420 | 1,420 | 1,380 | 1,381 | 13,000 |
| 2000/02/14 | 1,422 | 1,422 | 1,420 | 1,420 | 11,000 |
| 2000/02/10 | 1,426 | 1,426 | 1,420 | 1,422 | 31,000 |
| 2000/02/09 | 1,420 | 1,420 | 1,410 | 1,420 | 12,000 |
| 2000/02/08 | 1,370 | 1,422 | 1,370 | 1,422 | 3,000 |
| 2000/02/07 | 1,399 | 1,399 | 1,350 | 1,370 | 19,000 |
| 2000/02/04 | 1,450 | 1,455 | 1,449 | 1,450 | 30,000 |
| 2000/02/03 | 1,460 | 1,460 | 1,450 | 1,450 | 16,000 |
| 2000/02/02 | 1,450 | 1,450 | 1,450 | 1,450 | 17,000 |
| 2000/02/01 | 1,550 | 1,550 | 1,450 | 1,450 | 17,000 |
| 2000/01/31 | 1,430 | 1,500 | 1,410 | 1,500 | 16,000 |
| 2000/01/28 | 1,351 | 1,351 | 1,350 | 1,350 | 7,000 |
| 2000/01/27 | 1,381 | 1,381 | 1,350 | 1,351 | 13,000 |
| 2000/01/26 | 1,381 | 1,381 | 1,378 | 1,380 | 74,000 |
| 2000/01/25 | 1,401 | 1,401 | 1,390 | 1,400 | 16,000 |
| 2000/01/24 | 1,501 | 1,501 | 1,500 | 1,500 | 3,000 |
| 2000/01/21 | 1,450 | 1,500 | 1,401 | 1,481 | 12,000 |
| 2000/01/20 | 1,539 | 1,539 | 1,380 | 1,380 | 20,000 |
| 2000/01/19 | 1,549 | 1,549 | 1,549 | 1,549 | 1,000 |
| 2000/01/18 | 1,510 | 1,550 | 1,500 | 1,550 | 17,000 |
| 2000/01/17 | 1,550 | 1,550 | 1,401 | 1,401 | 9,000 |
| 2000/01/14 | 1,401 | 1,401 | 1,350 | 1,350 | 5,000 |
| 2000/01/13 | 1,480 | 1,570 | 1,420 | 1,420 | 9,000 |
| 2000/01/12 | 1,540 | 1,570 | 1,511 | 1,570 | 27,000 |
| 2000/01/11 | 1,420 | 1,560 | 1,420 | 1,518 | 27,000 |
| 2000/01/07 | 1,399 | 1,420 | 1,380 | 1,420 | 41,000 |
| 2000/01/06 | 1,421 | 1,470 | 1,380 | 1,380 | 26,000 |
| 2000/01/05 | 1,360 | 1,401 | 1,330 | 1,401 | 42,000 |
| 2000/01/04 | 1,340 | 1,340 | 1,300 | 1,300 | 15,000 |