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 |
---|---|---|---|---|---|
2003/12/30 | 599 | 600 | 594 | 600 | 23,000 |
2003/12/29 | 552 | 570 | 552 | 570 | 6,000 |
2003/12/26 | 551 | 551 | 551 | 551 | 1,000 |
2003/12/25 | 535 | 551 | 535 | 551 | 14,000 |
2003/12/24 | 539 | 540 | 537 | 540 | 12,000 |
2003/12/22 | 542 | 542 | 540 | 540 | 6,000 |
2003/12/19 | 534 | 541 | 534 | 541 | 4,000 |
2003/12/18 | 570 | 570 | 560 | 560 | 7,000 |
2003/12/17 | 550 | 560 | 550 | 550 | 48,000 |
2003/12/16 | 549 | 550 | 549 | 550 | 41,000 |
2003/12/15 | 550 | 550 | 550 | 550 | 37,000 |
2003/12/12 | 549 | 550 | 545 | 550 | 25,000 |
2003/12/11 | 549 | 550 | 549 | 550 | 5,000 |
2003/12/10 | 550 | 550 | 550 | 550 | 10,000 |
2003/12/08 | 580 | 580 | 570 | 570 | 11,000 |
2003/12/05 | 594 | 594 | 594 | 594 | 8,000 |
2003/12/04 | 531 | 550 | 531 | 544 | 12,000 |
2003/12/02 | 520 | 554 | 520 | 541 | 16,000 |
2003/12/01 | 513 | 520 | 513 | 520 | 5,000 |
2003/11/28 | 515 | 525 | 512 | 512 | 13,000 |
2003/11/27 | 512 | 518 | 512 | 515 | 9,000 |
2003/11/26 | 511 | 512 | 511 | 512 | 2,000 |
2003/11/25 | 524 | 524 | 512 | 512 | 8,000 |
2003/11/21 | 512 | 513 | 510 | 510 | 6,000 |
2003/11/20 | 520 | 530 | 510 | 513 | 10,000 |
2003/11/19 | 530 | 550 | 530 | 530 | 11,000 |
2003/11/18 | 559 | 560 | 530 | 530 | 11,000 |
2003/11/14 | 573 | 573 | 560 | 560 | 7,000 |
2003/11/13 | 573 | 580 | 570 | 571 | 41,000 |
2003/11/12 | 569 | 575 | 569 | 575 | 8,000 |
2003/11/11 | 590 | 590 | 585 | 585 | 10,000 |
2003/11/10 | 600 | 600 | 600 | 600 | 3,000 |
2003/11/07 | 619 | 619 | 610 | 615 | 3,000 |
2003/11/06 | 595 | 595 | 594 | 594 | 3,000 |
2003/11/05 | 593 | 593 | 593 | 593 | 1,000 |
2003/11/04 | 624 | 624 | 600 | 610 | 12,000 |
2003/10/31 | 599 | 604 | 583 | 583 | 14,000 |
2003/10/30 | 585 | 599 | 580 | 590 | 18,000 |
2003/10/29 | 585 | 585 | 580 | 580 | 14,000 |
2003/10/28 | 581 | 590 | 580 | 585 | 11,000 |
2003/10/27 | 596 | 596 | 596 | 596 | 3,000 |
2003/10/24 | 596 | 596 | 594 | 596 | 14,000 |
2003/10/23 | 597 | 597 | 596 | 596 | 15,000 |
2003/10/22 | 601 | 601 | 600 | 600 | 26,000 |
2003/10/21 | 606 | 606 | 598 | 598 | 25,000 |
2003/10/20 | 596 | 600 | 596 | 596 | 6,000 |
2003/10/17 | 600 | 600 | 592 | 592 | 4,000 |
2003/10/16 | 598 | 620 | 598 | 620 | 16,000 |
2003/10/15 | 599 | 599 | 590 | 590 | 9,000 |
2003/10/14 | 598 | 600 | 598 | 600 | 41,000 |
2003/10/10 | 585 | 595 | 585 | 595 | 5,000 |
2003/10/09 | 580 | 581 | 580 | 581 | 14,000 |
2003/10/08 | 580 | 590 | 580 | 590 | 9,000 |
2003/10/07 | 600 | 600 | 600 | 600 | 8,000 |
2003/10/06 | 599 | 600 | 569 | 600 | 6,000 |
2003/10/03 | 600 | 600 | 600 | 600 | 1,000 |
2003/10/02 | 620 | 620 | 601 | 601 | 2,000 |
2003/10/01 | 600 | 620 | 600 | 620 | 3,000 |
2003/09/30 | 630 | 630 | 600 | 620 | 14,000 |
2003/09/29 | 580 | 610 | 580 | 605 | 17,000 |
2003/09/26 | 600 | 600 | 590 | 590 | 6,000 |
2003/09/25 | 578 | 586 | 578 | 586 | 4,000 |
2003/09/24 | 580 | 580 | 575 | 578 | 17,000 |
2003/09/22 | 598 | 599 | 595 | 595 | 6,000 |
2003/09/19 | 600 | 600 | 595 | 599 | 9,000 |
2003/09/18 | 593 | 600 | 593 | 600 | 15,000 |
2003/09/17 | 583 | 583 | 583 | 583 | 3,000 |
2003/09/16 | 585 | 585 | 585 | 585 | 1,000 |
2003/09/12 | 573 | 573 | 564 | 565 | 28,000 |
2003/09/11 | 579 | 579 | 565 | 565 | 7,000 |
2003/09/10 | 583 | 583 | 575 | 580 | 5,000 |
2003/09/09 | 584 | 584 | 583 | 583 | 10,000 |
2003/09/08 | 580 | 580 | 580 | 580 | 7,000 |
2003/09/04 | 555 | 555 | 555 | 555 | 2,000 |
2003/09/03 | 563 | 598 | 563 | 595 | 13,000 |
2003/09/02 | 549 | 573 | 549 | 573 | 16,000 |
2003/09/01 | 549 | 549 | 546 | 546 | 22,000 |
2003/08/29 | 533 | 533 | 533 | 533 | 7,000 |
2003/08/28 | 525 | 525 | 523 | 523 | 19,000 |
2003/08/27 | 515 | 530 | 515 | 522 | 5,000 |
2003/08/26 | 520 | 525 | 520 | 520 | 9,000 |
2003/08/25 | 521 | 525 | 518 | 518 | 37,000 |
2003/08/22 | 520 | 560 | 515 | 515 | 77,000 |
2003/08/21 | 525 | 525 | 520 | 520 | 16,000 |
2003/08/20 | 539 | 540 | 530 | 530 | 12,000 |
2003/08/19 | 550 | 550 | 530 | 550 | 76,000 |
2003/08/18 | 556 | 556 | 540 | 540 | 12,000 |
2003/08/12 | 564 | 564 | 564 | 564 | 2,000 |
2003/08/11 | 549 | 550 | 549 | 550 | 13,000 |
2003/08/08 | 549 | 549 | 549 | 549 | 2,000 |
2003/08/07 | 549 | 549 | 546 | 547 | 4,000 |
2003/08/06 | 543 | 543 | 540 | 540 | 5,000 |
2003/08/05 | 534 | 534 | 533 | 533 | 11,000 |
2003/08/04 | 525 | 525 | 520 | 520 | 16,000 |
2003/08/01 | 539 | 539 | 520 | 525 | 5,000 |
2003/07/31 | 533 | 533 | 510 | 520 | 27,000 |
2003/07/30 | 550 | 550 | 543 | 543 | 4,000 |
2003/07/29 | 562 | 565 | 549 | 550 | 33,000 |
2003/07/25 | 570 | 570 | 570 | 570 | 17,000 |
2003/07/24 | 581 | 581 | 560 | 570 | 52,000 |
2003/07/23 | 595 | 595 | 560 | 580 | 18,000 |
2003/07/22 | 590 | 600 | 589 | 600 | 10,000 |
2003/07/18 | 595 | 595 | 585 | 585 | 15,000 |
2003/07/17 | 597 | 597 | 595 | 597 | 18,000 |
2003/07/16 | 600 | 601 | 600 | 600 | 15,000 |
2003/07/15 | 600 | 600 | 600 | 600 | 5,000 |
2003/07/14 | 601 | 601 | 600 | 600 | 6,000 |
2003/07/11 | 593 | 593 | 590 | 590 | 9,000 |
2003/07/10 | 595 | 595 | 590 | 595 | 21,000 |
2003/07/09 | 600 | 600 | 585 | 585 | 23,000 |
2003/07/08 | 591 | 601 | 591 | 600 | 41,000 |
2003/07/07 | 586 | 596 | 586 | 591 | 24,000 |
2003/07/04 | 595 | 595 | 585 | 585 | 29,000 |
2003/07/03 | 590 | 590 | 580 | 585 | 55,000 |
2003/07/02 | 579 | 600 | 575 | 585 | 58,000 |
2003/07/01 | 588 | 589 | 585 | 589 | 43,000 |
2003/06/30 | 588 | 590 | 588 | 588 | 15,000 |
2003/06/27 | 587 | 588 | 587 | 588 | 7,000 |
2003/06/26 | 589 | 589 | 589 | 589 | 1,000 |
2003/06/25 | 589 | 589 | 589 | 589 | 1,000 |
2003/06/24 | 596 | 597 | 590 | 596 | 10,000 |
2003/06/23 | 594 | 595 | 594 | 595 | 2,000 |
2003/06/20 | 596 | 598 | 595 | 595 | 13,000 |
2003/06/19 | 598 | 600 | 597 | 600 | 10,000 |
2003/06/18 | 600 | 600 | 596 | 596 | 6,000 |
2003/06/17 | 620 | 620 | 600 | 600 | 10,000 |
2003/06/16 | 590 | 591 | 580 | 580 | 5,000 |
2003/06/13 | 590 | 598 | 590 | 590 | 30,000 |
2003/06/12 | 590 | 590 | 589 | 590 | 16,000 |
2003/06/11 | 586 | 590 | 586 | 590 | 19,000 |
2003/06/10 | 589 | 589 | 581 | 581 | 2,000 |
2003/06/09 | 570 | 600 | 560 | 600 | 18,000 |
2003/06/06 | 560 | 570 | 560 | 570 | 5,000 |
2003/06/05 | 550 | 560 | 548 | 560 | 36,000 |
2003/06/04 | 550 | 550 | 550 | 550 | 6,000 |
2003/06/03 | 545 | 550 | 545 | 550 | 17,000 |
2003/06/02 | 545 | 545 | 545 | 545 | 6,000 |
2003/05/30 | 550 | 550 | 550 | 550 | 5,000 |
2003/05/29 | 546 | 546 | 545 | 545 | 8,000 |
2003/05/28 | 545 | 545 | 545 | 545 | 11,000 |
2003/05/27 | 555 | 555 | 555 | 555 | 1,000 |
2003/05/26 | 546 | 555 | 546 | 555 | 8,000 |
2003/05/23 | 545 | 546 | 545 | 545 | 9,000 |
2003/05/22 | 555 | 555 | 545 | 545 | 6,000 |
2003/05/21 | 540 | 545 | 540 | 545 | 14,000 |
2003/05/20 | 525 | 540 | 515 | 540 | 12,000 |
2003/05/19 | 525 | 527 | 525 | 525 | 11,000 |
2003/05/16 | 545 | 545 | 545 | 545 | 10,000 |
2003/05/15 | 545 | 545 | 545 | 545 | 7,000 |
2003/05/14 | 545 | 550 | 534 | 550 | 28,000 |
2003/05/13 | 550 | 550 | 545 | 550 | 26,000 |
2003/05/12 | 550 | 553 | 550 | 550 | 31,000 |
2003/05/09 | 552 | 558 | 550 | 553 | 18,000 |
2003/05/08 | 549 | 562 | 549 | 558 | 13,000 |
2003/05/07 | 540 | 550 | 540 | 550 | 22,000 |
2003/05/06 | 540 | 544 | 540 | 540 | 20,000 |
2003/05/02 | 537 | 540 | 534 | 534 | 26,000 |
2003/05/01 | 535 | 535 | 530 | 535 | 17,000 |
2003/04/30 | 534 | 535 | 525 | 525 | 33,000 |
2003/04/28 | 504 | 535 | 504 | 535 | 31,000 |
2003/04/25 | 524 | 524 | 500 | 504 | 23,000 |
2003/04/24 | 529 | 529 | 520 | 525 | 10,000 |
2003/04/23 | 514 | 530 | 506 | 530 | 43,000 |
2003/04/22 | 491 | 510 | 490 | 500 | 46,000 |
2003/04/21 | 455 | 483 | 455 | 478 | 13,000 |
2003/04/18 | 470 | 470 | 455 | 457 | 9,000 |
2003/04/17 | 456 | 458 | 455 | 455 | 6,000 |
2003/04/16 | 450 | 455 | 450 | 455 | 19,000 |
2003/04/15 | 459 | 459 | 450 | 450 | 11,000 |
2003/04/14 | 475 | 475 | 470 | 470 | 3,000 |
2003/04/11 | 484 | 484 | 475 | 475 | 10,000 |
2003/04/10 | 476 | 480 | 475 | 480 | 13,000 |
2003/04/09 | 470 | 471 | 470 | 470 | 4,000 |
2003/04/08 | 455 | 459 | 455 | 459 | 3,000 |
2003/04/07 | 445 | 460 | 445 | 451 | 12,000 |
2003/04/04 | 445 | 445 | 445 | 445 | 3,000 |
2003/04/03 | 445 | 445 | 445 | 445 | 3,000 |
2003/04/02 | 445 | 445 | 445 | 445 | 1,000 |
2003/04/01 | 445 | 445 | 445 | 445 | 2,000 |
2003/03/31 | 451 | 451 | 449 | 449 | 7,000 |
2003/03/28 | 445 | 446 | 445 | 446 | 9,000 |
2003/03/27 | 432 | 432 | 430 | 430 | 11,000 |
2003/03/26 | 431 | 432 | 431 | 432 | 17,000 |
2003/03/25 | 444 | 448 | 440 | 448 | 22,000 |
2003/03/24 | 441 | 448 | 441 | 448 | 37,000 |
2003/03/20 | 437 | 444 | 437 | 440 | 32,000 |
2003/03/19 | 445 | 445 | 435 | 440 | 30,000 |
2003/03/18 | 444 | 445 | 440 | 440 | 33,000 |
2003/03/17 | 445 | 445 | 445 | 445 | 5,000 |
2003/03/14 | 445 | 445 | 445 | 445 | 18,000 |
2003/03/13 | 442 | 445 | 440 | 440 | 12,000 |
2003/03/12 | 440 | 445 | 440 | 441 | 20,000 |
2003/03/11 | 450 | 450 | 437 | 440 | 13,000 |
2003/03/10 | 442 | 450 | 442 | 449 | 13,000 |
2003/03/07 | 481 | 481 | 471 | 471 | 25,000 |
2003/03/06 | 484 | 485 | 484 | 485 | 21,000 |
2003/03/05 | 490 | 490 | 484 | 485 | 6,000 |
2003/03/04 | 492 | 492 | 489 | 492 | 20,000 |
2003/03/03 | 480 | 500 | 480 | 490 | 14,000 |
2003/02/28 | 475 | 475 | 475 | 475 | 8,000 |
2003/02/27 | 475 | 476 | 475 | 475 | 8,000 |
2003/02/26 | 477 | 477 | 475 | 475 | 4,000 |
2003/02/25 | 485 | 485 | 480 | 480 | 4,000 |
2003/02/24 | 497 | 497 | 493 | 493 | 13,000 |
2003/02/21 | 498 | 498 | 498 | 498 | 2,000 |
2003/02/20 | 498 | 499 | 498 | 499 | 5,000 |
2003/02/19 | 500 | 500 | 498 | 498 | 9,000 |
2003/02/18 | 504 | 504 | 502 | 503 | 10,000 |
2003/02/17 | 504 | 510 | 504 | 505 | 6,000 |
2003/02/14 | 493 | 498 | 493 | 494 | 27,000 |
2003/02/13 | 478 | 485 | 478 | 483 | 13,000 |
2003/02/12 | 473 | 478 | 471 | 474 | 34,000 |
2003/02/10 | 476 | 477 | 471 | 471 | 32,000 |
2003/02/07 | 477 | 478 | 475 | 476 | 14,000 |
2003/02/06 | 483 | 483 | 478 | 479 | 25,000 |
2003/02/05 | 489 | 489 | 483 | 485 | 8,000 |
2003/02/04 | 495 | 500 | 485 | 490 | 21,000 |
2003/02/03 | 484 | 485 | 484 | 485 | 5,000 |
2003/01/31 | 490 | 490 | 481 | 485 | 12,000 |
2003/01/30 | 493 | 493 | 490 | 490 | 11,000 |
2003/01/29 | 510 | 510 | 485 | 495 | 20,000 |
2003/01/28 | 513 | 513 | 510 | 510 | 4,000 |
2003/01/27 | 514 | 515 | 510 | 515 | 30,000 |
2003/01/24 | 510 | 515 | 510 | 514 | 18,000 |
2003/01/23 | 509 | 510 | 509 | 510 | 10,000 |
2003/01/22 | 510 | 513 | 510 | 511 | 7,000 |
2003/01/21 | 516 | 516 | 516 | 516 | 1,000 |
2003/01/20 | 516 | 516 | 516 | 516 | 5,000 |
2003/01/17 | 515 | 516 | 515 | 516 | 9,000 |
2003/01/16 | 526 | 526 | 520 | 520 | 2,000 |
2003/01/15 | 516 | 516 | 514 | 516 | 8,000 |
2003/01/14 | 515 | 515 | 510 | 514 | 8,000 |
2003/01/10 | 511 | 520 | 511 | 514 | 6,000 |
2003/01/09 | 510 | 510 | 510 | 510 | 1,000 |
2003/01/08 | 530 | 530 | 520 | 520 | 3,000 |
2003/01/07 | 580 | 580 | 526 | 526 | 5,000 |