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 |
|---|---|---|---|---|---|
| 2001/12/28 | 890 | 890 | 870 | 870 | 21,000 |
| 2001/12/27 | 834 | 834 | 830 | 830 | 3,000 |
| 2001/12/26 | 830 | 835 | 830 | 835 | 4,000 |
| 2001/12/25 | 890 | 890 | 870 | 870 | 6,000 |
| 2001/12/21 | 900 | 900 | 890 | 890 | 5,000 |
| 2001/12/20 | 940 | 940 | 890 | 890 | 6,000 |
| 2001/12/19 | 930 | 930 | 930 | 930 | 4,000 |
| 2001/12/18 | 947 | 947 | 940 | 940 | 10,000 |
| 2001/12/17 | 955 | 955 | 947 | 947 | 9,000 |
| 2001/12/14 | 985 | 985 | 985 | 985 | 1,000 |
| 2001/12/13 | 995 | 995 | 985 | 985 | 4,000 |
| 2001/12/12 | 998 | 998 | 998 | 998 | 1,000 |
| 2001/12/07 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2001/12/06 | 999 | 999 | 999 | 999 | 2,000 |
| 2001/12/05 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2001/12/04 | 1,018 | 1,030 | 1,010 | 1,030 | 11,000 |
| 2001/11/30 | 1,011 | 1,050 | 1,011 | 1,050 | 101,000 |
| 2001/11/29 | 1,039 | 1,039 | 1,038 | 1,038 | 2,000 |
| 2001/11/28 | 1,040 | 1,040 | 1,039 | 1,040 | 10,000 |
| 2001/11/27 | 1,034 | 1,040 | 1,034 | 1,040 | 10,000 |
| 2001/11/26 | 999 | 1,040 | 999 | 1,035 | 15,000 |
| 2001/11/22 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2001/11/21 | 1,044 | 1,044 | 1,010 | 1,010 | 3,000 |
| 2001/11/20 | 1,045 | 1,045 | 1,045 | 1,045 | 2,000 |
| 2001/11/19 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 |
| 2001/11/16 | 1,050 | 1,050 | 1,044 | 1,045 | 5,000 |
| 2001/11/15 | 1,049 | 1,049 | 1,049 | 1,049 | 2,000 |
| 2001/11/14 | 1,050 | 1,050 | 1,045 | 1,050 | 8,000 |
| 2001/11/13 | 1,050 | 1,050 | 1,020 | 1,045 | 15,000 |
| 2001/11/12 | 1,050 | 1,050 | 1,050 | 1,050 | 24,000 |
| 2001/11/09 | 1,050 | 1,051 | 1,050 | 1,050 | 29,000 |
| 2001/11/08 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 |
| 2001/11/07 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 |
| 2001/11/06 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 2001/11/05 | 1,099 | 1,099 | 1,050 | 1,050 | 23,000 |
| 2001/11/02 | 1,096 | 1,100 | 1,095 | 1,099 | 12,000 |
| 2001/11/01 | 1,070 | 1,070 | 1,065 | 1,065 | 11,000 |
| 2001/10/31 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2001/10/30 | 1,060 | 1,065 | 1,059 | 1,065 | 6,000 |
| 2001/10/29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2001/10/26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2001/10/25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2001/10/24 | 1,064 | 1,064 | 1,056 | 1,056 | 2,000 |
| 2001/10/23 | 1,050 | 1,070 | 1,050 | 1,065 | 25,000 |
| 2001/10/22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2001/10/19 | 1,065 | 1,065 | 1,050 | 1,055 | 14,000 |
| 2001/10/18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/10/17 | 1,049 | 1,049 | 1,049 | 1,049 | 1,000 |
| 2001/10/16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/10/11 | 1,064 | 1,064 | 1,064 | 1,064 | 2,000 |
| 2001/10/10 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2001/10/09 | 1,079 | 1,079 | 1,070 | 1,070 | 3,000 |
| 2001/10/05 | 1,088 | 1,095 | 1,080 | 1,080 | 5,000 |
| 2001/10/04 | 1,050 | 1,090 | 1,050 | 1,089 | 15,000 |
| 2001/10/03 | 1,051 | 1,051 | 1,050 | 1,050 | 4,000 |
| 2001/10/02 | 1,009 | 1,009 | 1,000 | 1,000 | 3,000 |
| 2001/10/01 | 989 | 989 | 989 | 989 | 3,000 |
| 2001/09/28 | 932 | 950 | 930 | 939 | 9,000 |
| 2001/09/27 | 1,000 | 1,000 | 930 | 930 | 3,000 |
| 2001/09/26 | 930 | 940 | 920 | 930 | 13,000 |
| 2001/09/25 | 970 | 990 | 970 | 970 | 8,000 |
| 2001/09/21 | 969 | 970 | 960 | 960 | 9,000 |
| 2001/09/20 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 |
| 2001/09/18 | 1,051 | 1,051 | 1,050 | 1,050 | 3,000 |
| 2001/09/17 | 950 | 1,050 | 950 | 1,040 | 4,000 |
| 2001/09/14 | 1,020 | 1,050 | 1,000 | 1,040 | 22,000 |
| 2001/09/12 | 1,040 | 1,045 | 1,040 | 1,040 | 18,000 |
| 2001/09/07 | 1,101 | 1,120 | 1,081 | 1,120 | 16,000 |
| 2001/09/06 | 1,109 | 1,109 | 1,100 | 1,100 | 6,000 |
| 2001/09/05 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 2001/09/04 | 1,050 | 1,100 | 1,050 | 1,100 | 8,000 |
| 2001/09/03 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2001/08/31 | 1,130 | 1,130 | 1,080 | 1,080 | 6,000 |
| 2001/08/30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 2001/08/29 | 1,080 | 1,080 | 1,035 | 1,041 | 3,000 |
| 2001/08/28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 2001/08/27 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 |
| 2001/08/24 | 1,150 | 1,150 | 1,120 | 1,120 | 35,000 |
| 2001/08/23 | 1,159 | 1,180 | 1,159 | 1,180 | 11,000 |
| 2001/08/22 | 1,150 | 1,170 | 1,150 | 1,160 | 25,000 |
| 2001/08/21 | 1,110 | 1,150 | 1,110 | 1,150 | 22,000 |
| 2001/08/20 | 1,100 | 1,110 | 1,100 | 1,107 | 13,000 |
| 2001/08/17 | 1,095 | 1,098 | 1,090 | 1,098 | 15,000 |
| 2001/08/16 | 1,090 | 1,090 | 1,080 | 1,090 | 9,000 |
| 2001/08/15 | 1,090 | 1,095 | 1,085 | 1,085 | 9,000 |
| 2001/08/14 | 1,085 | 1,087 | 1,080 | 1,087 | 21,000 |
| 2001/08/13 | 1,090 | 1,090 | 1,070 | 1,089 | 7,000 |
| 2001/08/10 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 |
| 2001/08/09 | 1,040 | 1,040 | 1,040 | 1,040 | 17,000 |
| 2001/08/08 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 2001/08/07 | 1,052 | 1,052 | 1,035 | 1,040 | 10,000 |
| 2001/08/06 | 1,055 | 1,060 | 1,050 | 1,051 | 4,000 |
| 2001/08/03 | 1,055 | 1,085 | 1,051 | 1,085 | 7,000 |
| 2001/08/02 | 1,099 | 1,099 | 1,085 | 1,085 | 7,000 |
| 2001/08/01 | 1,092 | 1,092 | 1,055 | 1,055 | 34,000 |
| 2001/07/31 | 1,100 | 1,100 | 1,040 | 1,040 | 10,000 |
| 2001/07/30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/07/27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/07/25 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 2001/07/24 | 1,019 | 1,019 | 1,000 | 1,000 | 10,000 |
| 2001/07/23 | 1,000 | 1,020 | 1,000 | 1,000 | 13,000 |
| 2001/07/19 | 989 | 1,020 | 988 | 1,020 | 16,000 |
| 2001/07/18 | 995 | 995 | 975 | 988 | 25,000 |
| 2001/07/17 | 1,020 | 1,020 | 1,000 | 1,000 | 24,000 |
| 2001/07/16 | 1,130 | 1,130 | 1,020 | 1,040 | 20,000 |
| 2001/07/13 | 1,103 | 1,103 | 1,101 | 1,102 | 7,000 |
| 2001/07/12 | 1,123 | 1,123 | 1,083 | 1,103 | 10,000 |
| 2001/07/11 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 |
| 2001/07/10 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 2001/07/09 | 1,118 | 1,144 | 1,103 | 1,130 | 30,000 |
| 2001/07/06 | 1,080 | 1,130 | 1,080 | 1,125 | 46,000 |
| 2001/07/05 | 1,057 | 1,060 | 1,051 | 1,056 | 74,000 |
| 2001/07/04 | 1,010 | 1,020 | 1,006 | 1,006 | 19,000 |
| 2001/07/03 | 1,040 | 1,040 | 1,001 | 1,014 | 11,000 |
| 2001/07/02 | 1,000 | 1,040 | 1,000 | 1,020 | 32,000 |
| 2001/06/29 | 1,000 | 1,010 | 1,000 | 1,000 | 10,000 |
| 2001/06/28 | 1,000 | 1,010 | 1,000 | 1,000 | 14,000 |
| 2001/06/27 | 1,000 | 1,000 | 999 | 1,000 | 28,000 |
| 2001/06/26 | 1,000 | 1,000 | 1,000 | 1,000 | 19,000 |
| 2001/06/25 | 985 | 1,000 | 985 | 1,000 | 42,000 |
| 2001/06/22 | 985 | 1,000 | 985 | 1,000 | 24,000 |
| 2001/06/21 | 937 | 1,000 | 930 | 985 | 54,000 |
| 2001/06/20 | 970 | 970 | 960 | 960 | 4,000 |
| 2001/06/19 | 990 | 990 | 984 | 985 | 19,000 |
| 2001/06/18 | 998 | 1,000 | 990 | 990 | 10,000 |
| 2001/06/15 | 1,000 | 1,000 | 994 | 994 | 3,000 |
| 2001/06/14 | 995 | 1,020 | 995 | 1,000 | 11,000 |
| 2001/06/13 | 995 | 995 | 994 | 994 | 3,000 |
| 2001/06/12 | 999 | 999 | 994 | 994 | 8,000 |
| 2001/06/11 | 1,020 | 1,025 | 1,000 | 1,000 | 21,000 |
| 2001/06/08 | 1,000 | 1,020 | 1,000 | 1,020 | 25,000 |
| 2001/06/07 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 2001/06/06 | 1,030 | 1,049 | 1,030 | 1,030 | 7,000 |
| 2001/06/05 | 1,030 | 1,030 | 1,020 | 1,025 | 12,000 |
| 2001/06/04 | 1,070 | 1,070 | 1,030 | 1,030 | 10,000 |
| 2001/06/01 | 1,110 | 1,120 | 1,100 | 1,100 | 15,000 |
| 2001/05/31 | 1,095 | 1,110 | 1,085 | 1,110 | 41,000 |
| 2001/05/30 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 |
| 2001/05/29 | 1,079 | 1,080 | 1,075 | 1,080 | 10,000 |
| 2001/05/28 | 1,070 | 1,070 | 1,050 | 1,050 | 6,000 |
| 2001/05/25 | 1,050 | 1,070 | 1,040 | 1,050 | 7,000 |
| 2001/05/24 | 1,139 | 1,139 | 1,025 | 1,034 | 63,000 |
| 2001/05/23 | 1,145 | 1,145 | 1,143 | 1,143 | 21,000 |
| 2001/05/22 | 1,161 | 1,180 | 1,145 | 1,145 | 16,000 |
| 2001/05/21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 2001/05/18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 |
| 2001/05/17 | 1,180 | 1,180 | 1,179 | 1,179 | 6,000 |
| 2001/05/16 | 1,146 | 1,150 | 1,145 | 1,146 | 39,000 |
| 2001/05/15 | 1,130 | 1,145 | 1,130 | 1,145 | 14,000 |
| 2001/05/14 | 1,110 | 1,130 | 1,110 | 1,130 | 22,000 |
| 2001/05/11 | 1,110 | 1,120 | 1,100 | 1,100 | 21,000 |
| 2001/05/10 | 1,119 | 1,119 | 1,110 | 1,110 | 5,000 |
| 2001/05/09 | 1,120 | 1,120 | 1,100 | 1,120 | 18,000 |
| 2001/05/08 | 1,088 | 1,125 | 1,082 | 1,120 | 34,000 |
| 2001/05/07 | 1,081 | 1,090 | 1,081 | 1,082 | 6,000 |
| 2001/05/02 | 1,090 | 1,100 | 1,075 | 1,080 | 14,000 |
| 2001/05/01 | 1,081 | 1,100 | 1,065 | 1,065 | 17,000 |
| 2001/04/27 | 1,090 | 1,100 | 1,090 | 1,100 | 13,000 |
| 2001/04/26 | 1,060 | 1,084 | 1,060 | 1,084 | 5,000 |
| 2001/04/25 | 1,051 | 1,060 | 1,051 | 1,060 | 12,000 |
| 2001/04/24 | 1,099 | 1,099 | 1,080 | 1,080 | 18,000 |
| 2001/04/23 | 1,100 | 1,120 | 1,080 | 1,080 | 26,000 |
| 2001/04/20 | 1,080 | 1,100 | 1,080 | 1,080 | 11,000 |
| 2001/04/19 | 1,081 | 1,082 | 1,079 | 1,080 | 13,000 |
| 2001/04/18 | 1,090 | 1,100 | 1,070 | 1,070 | 31,000 |
| 2001/04/17 | 1,030 | 1,050 | 1,030 | 1,040 | 25,000 |
| 2001/04/16 | 1,031 | 1,031 | 1,030 | 1,030 | 17,000 |
| 2001/04/13 | 1,020 | 1,030 | 1,015 | 1,029 | 6,000 |
| 2001/04/12 | 1,015 | 1,015 | 1,012 | 1,012 | 2,000 |
| 2001/04/11 | 1,040 | 1,040 | 1,016 | 1,020 | 5,000 |
| 2001/04/10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2001/04/09 | 1,036 | 1,040 | 1,035 | 1,040 | 8,000 |
| 2001/04/06 | 1,049 | 1,049 | 1,036 | 1,036 | 6,000 |
| 2001/04/05 | 1,035 | 1,035 | 1,035 | 1,035 | 6,000 |
| 2001/04/04 | 1,039 | 1,039 | 1,035 | 1,035 | 4,000 |
| 2001/04/03 | 1,044 | 1,044 | 1,039 | 1,040 | 9,000 |
| 2001/04/02 | 1,040 | 1,040 | 1,000 | 1,015 | 20,000 |
| 2001/03/30 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 2001/03/29 | 1,030 | 1,049 | 1,030 | 1,040 | 18,000 |
| 2001/03/28 | 1,050 | 1,070 | 1,050 | 1,070 | 7,000 |
| 2001/03/27 | 1,046 | 1,051 | 1,040 | 1,045 | 14,000 |
| 2001/03/26 | 1,031 | 1,060 | 1,021 | 1,040 | 24,000 |
| 2001/03/23 | 1,010 | 1,049 | 1,010 | 1,020 | 19,000 |
| 2001/03/22 | 1,050 | 1,050 | 1,010 | 1,010 | 12,000 |
| 2001/03/21 | 1,019 | 1,050 | 1,019 | 1,050 | 15,000 |
| 2001/03/19 | 1,050 | 1,100 | 1,050 | 1,050 | 9,000 |
| 2001/03/16 | 1,030 | 1,050 | 1,030 | 1,050 | 3,000 |
| 2001/03/15 | 1,010 | 1,010 | 1,010 | 1,010 | 14,000 |
| 2001/03/14 | 1,045 | 1,050 | 1,030 | 1,035 | 5,000 |
| 2001/03/13 | 1,000 | 1,100 | 1,000 | 1,100 | 7,000 |
| 2001/03/12 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 |
| 2001/03/09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 2001/03/08 | 1,110 | 1,140 | 1,110 | 1,140 | 3,000 |
| 2001/03/07 | 1,170 | 1,200 | 1,170 | 1,190 | 10,000 |
| 2001/03/06 | 1,200 | 1,200 | 1,150 | 1,150 | 3,000 |
| 2001/03/05 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 |
| 2001/03/02 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 |
| 2001/03/01 | 1,195 | 1,195 | 1,090 | 1,090 | 2,000 |
| 2001/02/28 | 1,195 | 1,200 | 1,195 | 1,200 | 4,000 |
| 2001/02/27 | 1,200 | 1,200 | 1,195 | 1,195 | 3,000 |
| 2001/02/26 | 1,155 | 1,155 | 1,135 | 1,135 | 2,000 |
| 2001/02/23 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2001/02/22 | 1,066 | 1,067 | 1,066 | 1,066 | 4,000 |
| 2001/02/21 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
| 2001/02/20 | 1,149 | 1,150 | 1,100 | 1,150 | 4,000 |
| 2001/02/19 | 1,225 | 1,225 | 1,160 | 1,160 | 3,000 |
| 2001/02/16 | 1,270 | 1,270 | 1,261 | 1,261 | 16,000 |
| 2001/02/15 | 1,200 | 1,290 | 1,200 | 1,290 | 15,000 |
| 2001/02/14 | 1,130 | 1,200 | 1,130 | 1,177 | 26,000 |
| 2001/02/13 | 1,123 | 1,150 | 1,123 | 1,150 | 17,000 |
| 2001/02/09 | 1,031 | 1,090 | 1,031 | 1,070 | 7,000 |
| 2001/02/08 | 1,011 | 1,011 | 1,011 | 1,011 | 1,000 |
| 2001/02/07 | 1,007 | 1,060 | 1,007 | 1,031 | 36,000 |
| 2001/02/06 | 1,049 | 1,060 | 1,049 | 1,060 | 5,000 |
| 2001/02/05 | 999 | 999 | 999 | 999 | 4,000 |
| 2001/02/02 | 950 | 1,000 | 950 | 1,000 | 11,000 |
| 2001/02/01 | 910 | 920 | 910 | 920 | 23,000 |
| 2001/01/31 | 910 | 910 | 905 | 905 | 4,000 |
| 2001/01/29 | 910 | 910 | 909 | 909 | 2,000 |
| 2001/01/26 | 905 | 905 | 905 | 905 | 2,000 |
| 2001/01/25 | 900 | 905 | 880 | 905 | 7,000 |
| 2001/01/24 | 910 | 910 | 900 | 900 | 10,000 |
| 2001/01/23 | 950 | 950 | 950 | 950 | 1,000 |
| 2001/01/22 | 950 | 950 | 900 | 910 | 8,000 |
| 2001/01/19 | 950 | 950 | 950 | 950 | 3,000 |
| 2001/01/18 | 950 | 950 | 950 | 950 | 2,000 |
| 2001/01/17 | 950 | 950 | 950 | 950 | 3,000 |
| 2001/01/16 | 920 | 950 | 900 | 950 | 11,000 |
| 2001/01/11 | 820 | 830 | 820 | 830 | 6,000 |
| 2001/01/10 | 880 | 880 | 860 | 870 | 21,000 |
| 2001/01/09 | 910 | 910 | 900 | 900 | 10,000 |
| 2001/01/05 | 1,037 | 1,037 | 1,000 | 1,000 | 6,000 |