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 |
---|---|---|---|---|---|
2004/12/30 | 936 | 936 | 925 | 930 | 19,400 |
2004/12/29 | 934 | 934 | 923 | 926 | 21,500 |
2004/12/28 | 933 | 933 | 921 | 924 | 24,600 |
2004/12/27 | 926 | 938 | 911 | 919 | 34,300 |
2004/12/24 | 941 | 943 | 920 | 926 | 24,500 |
2004/12/22 | 910 | 940 | 909 | 929 | 41,800 |
2004/12/21 | 899 | 908 | 896 | 904 | 36,200 |
2004/12/20 | 909 | 909 | 888 | 900 | 24,000 |
2004/12/17 | 870 | 889 | 870 | 889 | 39,000 |
2004/12/16 | 889 | 889 | 870 | 881 | 14,400 |
2004/12/15 | 880 | 889 | 880 | 884 | 13,900 |
2004/12/14 | 882 | 895 | 879 | 889 | 27,300 |
2004/12/13 | 879 | 892 | 870 | 887 | 17,200 |
2004/12/10 | 870 | 878 | 870 | 878 | 28,300 |
2004/12/09 | 876 | 880 | 871 | 872 | 13,200 |
2004/12/08 | 866 | 888 | 866 | 876 | 15,000 |
2004/12/07 | 882 | 884 | 871 | 871 | 19,700 |
2004/12/06 | 886 | 890 | 881 | 881 | 12,200 |
2004/12/03 | 898 | 898 | 886 | 892 | 30,000 |
2004/12/02 | 878 | 894 | 878 | 894 | 14,600 |
2004/12/01 | 880 | 881 | 875 | 877 | 42,600 |
2004/11/30 | 899 | 899 | 880 | 889 | 19,900 |
2004/11/29 | 867 | 898 | 867 | 890 | 51,800 |
2004/11/26 | 877 | 896 | 877 | 884 | 50,500 |
2004/11/25 | 886 | 886 | 880 | 885 | 8,000 |
2004/11/24 | 875 | 891 | 875 | 885 | 19,400 |
2004/11/22 | 892 | 896 | 870 | 883 | 19,300 |
2004/11/19 | 899 | 903 | 895 | 900 | 48,400 |
2004/11/18 | 900 | 903 | 892 | 897 | 76,000 |
2004/11/17 | 900 | 900 | 889 | 892 | 52,500 |
2004/11/16 | 897 | 900 | 886 | 892 | 41,100 |
2004/11/15 | 895 | 900 | 890 | 894 | 37,700 |
2004/11/12 | 887 | 899 | 887 | 893 | 35,300 |
2004/11/11 | 890 | 892 | 880 | 886 | 50,500 |
2004/11/10 | 899 | 905 | 885 | 885 | 63,000 |
2004/11/09 | 870 | 890 | 870 | 890 | 33,600 |
2004/11/08 | 897 | 901 | 879 | 900 | 50,400 |
2004/11/05 | 898 | 905 | 887 | 887 | 45,600 |
2004/11/04 | 897 | 899 | 891 | 896 | 30,700 |
2004/11/02 | 899 | 899 | 890 | 897 | 28,600 |
2004/11/01 | 900 | 900 | 885 | 891 | 59,200 |
2004/10/29 | 900 | 900 | 877 | 882 | 64,100 |
2004/10/28 | 900 | 905 | 875 | 900 | 57,700 |
2004/10/27 | 890 | 900 | 880 | 890 | 35,600 |
2004/10/26 | 900 | 902 | 880 | 880 | 64,500 |
2004/10/25 | 900 | 902 | 852 | 889 | 82,500 |
2004/10/22 | 930 | 936 | 900 | 921 | 51,300 |
2004/10/21 | 928 | 936 | 920 | 936 | 15,300 |
2004/10/20 | 930 | 933 | 925 | 930 | 12,500 |
2004/10/19 | 930 | 940 | 928 | 930 | 83,400 |
2004/10/18 | 935 | 935 | 926 | 935 | 83,400 |
2004/10/15 | 940 | 940 | 932 | 936 | 351,100 |
2004/10/14 | 979 | 979 | 939 | 940 | 358,200 |
2004/10/13 | 961 | 990 | 960 | 990 | 42,700 |
2004/10/12 | 982 | 984 | 954 | 984 | 41,400 |
2004/10/08 | 984 | 985 | 973 | 984 | 20,600 |
2004/10/07 | 985 | 985 | 980 | 984 | 18,100 |
2004/10/06 | 985 | 994 | 974 | 985 | 39,100 |
2004/10/05 | 965 | 987 | 965 | 986 | 19,000 |
2004/10/04 | 980 | 983 | 970 | 975 | 49,200 |
2004/10/01 | 987 | 990 | 975 | 988 | 38,000 |
2004/09/30 | 988 | 988 | 981 | 982 | 17,800 |
2004/09/29 | 982 | 984 | 968 | 982 | 22,600 |
2004/09/28 | 969 | 978 | 963 | 967 | 26,800 |
2004/09/27 | 979 | 979 | 967 | 972 | 12,400 |
2004/09/24 | 968 | 994 | 968 | 981 | 62,400 |
2004/09/22 | 970 | 974 | 965 | 968 | 61,900 |
2004/09/21 | 980 | 981 | 971 | 971 | 40,400 |
2004/09/17 | 976 | 978 | 971 | 975 | 49,900 |
2004/09/16 | 987 | 987 | 972 | 975 | 59,900 |
2004/09/15 | 990 | 995 | 972 | 980 | 259,300 |
2004/09/14 | 939 | 945 | 936 | 941 | 24,400 |
2004/09/13 | 946 | 952 | 940 | 941 | 29,300 |
2004/09/10 | 958 | 959 | 938 | 944 | 61,300 |
2004/09/09 | 958 | 967 | 956 | 962 | 23,900 |
2004/09/08 | 972 | 972 | 959 | 961 | 31,800 |
2004/09/07 | 969 | 974 | 963 | 972 | 43,400 |
2004/09/06 | 971 | 975 | 962 | 968 | 22,000 |
2004/09/03 | 980 | 985 | 975 | 977 | 53,000 |
2004/09/02 | 999 | 1,000 | 969 | 974 | 120,800 |
2004/09/01 | 990 | 1,005 | 962 | 987 | 377,700 |
2004/08/31 | 1,069 | 1,074 | 1,000 | 1,000 | 586,400 |
2004/08/30 | 1,110 | 1,110 | 1,063 | 1,067 | 278,800 |
2004/08/27 | 1,092 | 1,119 | 1,092 | 1,098 | 164,500 |
2004/08/26 | 1,099 | 1,100 | 1,080 | 1,090 | 76,400 |
2004/08/25 | 1,100 | 1,110 | 1,076 | 1,097 | 89,100 |
2004/08/24 | 1,119 | 1,120 | 1,073 | 1,090 | 253,900 |
2004/08/23 | 1,215 | 1,215 | 1,140 | 1,153 | 370,800 |
2004/08/20 | 999 | 1,035 | 990 | 1,035 | 30,100 |
2004/08/19 | 991 | 997 | 970 | 997 | 10,600 |
2004/08/18 | 995 | 995 | 981 | 981 | 4,600 |
2004/08/17 | 1,002 | 1,002 | 999 | 999 | 6,800 |
2004/08/16 | 1,007 | 1,010 | 998 | 1,001 | 15,400 |
2004/08/13 | 998 | 1,001 | 998 | 1,000 | 5,500 |
2004/08/12 | 999 | 1,000 | 998 | 998 | 4,300 |
2004/08/11 | 1,003 | 1,003 | 999 | 1,000 | 5,500 |
2004/08/10 | 995 | 1,000 | 992 | 1,000 | 7,200 |
2004/08/09 | 990 | 1,000 | 985 | 1,000 | 3,500 |
2004/08/06 | 993 | 1,005 | 992 | 992 | 2,700 |
2004/08/05 | 988 | 1,000 | 988 | 1,000 | 2,400 |
2004/08/04 | 985 | 1,000 | 981 | 1,000 | 8,300 |
2004/08/03 | 1,003 | 1,003 | 996 | 996 | 1,700 |
2004/08/02 | 1,012 | 1,015 | 1,010 | 1,010 | 11,000 |
2004/07/30 | 1,028 | 1,028 | 1,010 | 1,015 | 14,200 |
2004/07/29 | 990 | 991 | 988 | 988 | 3,700 |
2004/07/28 | 983 | 1,000 | 983 | 1,000 | 2,700 |
2004/07/27 | 1,000 | 1,000 | 980 | 982 | 14,700 |
2004/07/26 | 1,015 | 1,017 | 990 | 1,001 | 19,200 |
2004/07/23 | 1,005 | 1,008 | 996 | 1,007 | 6,200 |
2004/07/22 | 1,025 | 1,025 | 1,005 | 1,005 | 13,900 |
2004/07/21 | 1,029 | 1,030 | 1,010 | 1,025 | 13,100 |
2004/07/20 | 1,000 | 1,030 | 981 | 1,030 | 39,100 |
2004/07/16 | 972 | 1,004 | 972 | 1,004 | 9,900 |
2004/07/15 | 990 | 990 | 979 | 980 | 5,200 |
2004/07/14 | 1,001 | 1,002 | 990 | 990 | 15,600 |
2004/07/13 | 984 | 1,000 | 984 | 1,000 | 14,300 |
2004/07/12 | 1,001 | 1,001 | 980 | 980 | 5,400 |
2004/07/09 | 974 | 1,000 | 974 | 999 | 23,200 |
2004/07/08 | 961 | 990 | 961 | 973 | 11,900 |
2004/07/07 | 970 | 970 | 955 | 960 | 3,100 |
2004/07/06 | 971 | 976 | 960 | 970 | 9,200 |
2004/07/05 | 1,006 | 1,006 | 976 | 976 | 8,800 |
2004/07/02 | 998 | 998 | 985 | 985 | 4,200 |
2004/07/01 | 995 | 998 | 983 | 998 | 9,900 |
2004/06/30 | 984 | 992 | 980 | 984 | 9,800 |
2004/06/29 | 972 | 975 | 970 | 975 | 2,800 |
2004/06/28 | 985 | 990 | 970 | 970 | 6,700 |
2004/06/25 | 973 | 985 | 970 | 985 | 4,000 |
2004/06/24 | 992 | 992 | 968 | 990 | 13,100 |
2004/06/23 | 985 | 1,000 | 985 | 991 | 15,700 |
2004/06/22 | 989 | 989 | 980 | 985 | 3,600 |
2004/06/21 | 977 | 1,000 | 972 | 990 | 5,600 |
2004/06/18 | 997 | 1,010 | 962 | 965 | 28,400 |
2004/06/17 | 998 | 1,005 | 996 | 996 | 18,400 |
2004/06/16 | 980 | 1,000 | 966 | 992 | 30,400 |
2004/06/15 | 970 | 972 | 964 | 964 | 12,900 |
2004/06/14 | 905 | 940 | 905 | 940 | 12,600 |
2004/06/11 | 907 | 910 | 905 | 907 | 30,100 |
2004/06/10 | 929 | 929 | 915 | 917 | 15,900 |
2004/06/09 | 942 | 945 | 930 | 930 | 9,100 |
2004/06/08 | 950 | 960 | 941 | 951 | 10,200 |
2004/06/07 | 969 | 970 | 930 | 955 | 6,000 |
2004/06/04 | 980 | 981 | 960 | 969 | 5,000 |
2004/06/03 | 990 | 990 | 980 | 980 | 8,500 |
2004/06/02 | 984 | 990 | 981 | 990 | 3,900 |
2004/06/01 | 980 | 994 | 980 | 984 | 2,800 |
2004/05/31 | 998 | 998 | 986 | 986 | 4,100 |
2004/05/28 | 955 | 989 | 948 | 989 | 3,700 |
2004/05/27 | 957 | 965 | 955 | 955 | 4,100 |
2004/05/26 | 975 | 989 | 956 | 965 | 3,700 |
2004/05/25 | 1,000 | 1,000 | 975 | 975 | 3,000 |
2004/05/24 | 1,000 | 1,000 | 990 | 995 | 8,800 |
2004/05/21 | 985 | 985 | 975 | 975 | 6,900 |
2004/05/20 | 980 | 985 | 951 | 951 | 6,900 |
2004/05/19 | 911 | 960 | 911 | 960 | 5,600 |
2004/05/18 | 870 | 910 | 866 | 910 | 18,300 |
2004/05/17 | 945 | 945 | 866 | 870 | 22,200 |
2004/05/14 | 980 | 985 | 965 | 965 | 4,900 |
2004/05/13 | 1,024 | 1,024 | 980 | 995 | 13,500 |
2004/05/12 | 930 | 974 | 920 | 974 | 9,400 |
2004/05/11 | 900 | 930 | 870 | 870 | 30,500 |
2004/05/10 | 1,000 | 1,000 | 870 | 906 | 35,400 |
2004/05/07 | 1,063 | 1,063 | 1,026 | 1,027 | 21,800 |
2004/05/06 | 1,050 | 1,080 | 1,045 | 1,064 | 43,400 |
2004/04/30 | 1,080 | 1,080 | 1,060 | 1,069 | 14,900 |
2004/04/28 | 1,080 | 1,084 | 1,060 | 1,080 | 15,800 |
2004/04/27 | 1,088 | 1,090 | 1,065 | 1,080 | 14,100 |
2004/04/26 | 1,080 | 1,097 | 1,054 | 1,079 | 27,500 |
2004/04/23 | 1,071 | 1,089 | 1,040 | 1,076 | 29,200 |
2004/04/22 | 1,109 | 1,110 | 1,071 | 1,071 | 20,300 |
2004/04/21 | 1,081 | 1,110 | 1,067 | 1,100 | 105,200 |
2004/04/20 | 1,015 | 1,040 | 1,012 | 1,040 | 30,800 |
2004/04/19 | 1,075 | 1,075 | 1,012 | 1,035 | 53,700 |
2004/04/16 | 1,120 | 1,120 | 1,060 | 1,080 | 156,000 |
2004/04/15 | 1,160 | 1,160 | 1,106 | 1,120 | 59,200 |
2004/04/14 | 1,110 | 1,158 | 1,100 | 1,157 | 133,700 |
2004/04/13 | 1,045 | 1,108 | 1,035 | 1,100 | 179,600 |
2004/04/12 | 1,025 | 1,049 | 1,019 | 1,025 | 109,100 |
2004/04/09 | 1,010 | 1,010 | 985 | 1,004 | 48,200 |
2004/04/08 | 1,020 | 1,030 | 1,000 | 1,010 | 138,200 |
2004/04/07 | 1,043 | 1,043 | 1,000 | 1,020 | 33,400 |
2004/04/06 | 1,050 | 1,070 | 1,039 | 1,043 | 65,400 |
2004/04/05 | 1,020 | 1,110 | 1,020 | 1,039 | 85,500 |
2004/04/02 | 910 | 1,000 | 910 | 1,000 | 58,000 |
2004/04/01 | 860 | 940 | 840 | 940 | 30,000 |
2004/03/31 | 830 | 860 | 820 | 840 | 35,100 |
2004/03/30 | 825 | 830 | 821 | 830 | 20,200 |
2004/03/29 | 825 | 825 | 815 | 820 | 14,300 |
2004/03/26 | 808 | 820 | 805 | 815 | 11,200 |
2004/03/25 | 785 | 830 | 784 | 810 | 48,400 |
2004/03/24 | 766 | 778 | 765 | 775 | 8,400 |
2004/03/23 | 764 | 764 | 760 | 760 | 16,700 |
2004/03/22 | 756 | 774 | 750 | 764 | 10,500 |
2004/03/19 | 750 | 760 | 750 | 760 | 12,600 |
2004/03/18 | 725 | 750 | 722 | 750 | 50,800 |
2004/03/17 | 752 | 752 | 725 | 725 | 53,700 |
2004/03/16 | 766 | 766 | 747 | 750 | 26,900 |
2004/03/15 | 759 | 766 | 759 | 766 | 21,700 |
2004/03/12 | 730 | 765 | 730 | 760 | 7,900 |
2004/03/11 | 701 | 721 | 693 | 713 | 24,600 |
2004/03/10 | 750 | 754 | 731 | 731 | 20,300 |
2004/03/09 | 749 | 750 | 740 | 750 | 18,000 |
2004/03/08 | 760 | 760 | 742 | 750 | 21,000 |
2004/03/05 | 750 | 770 | 750 | 770 | 4,000 |
2004/03/04 | 756 | 756 | 750 | 750 | 2,000 |
2004/03/03 | 790 | 790 | 750 | 775 | 48,000 |
2004/03/02 | 749 | 795 | 749 | 795 | 37,000 |
2004/03/01 | 718 | 740 | 718 | 733 | 22,000 |
2004/02/27 | 716 | 718 | 711 | 716 | 14,000 |
2004/02/26 | 708 | 715 | 706 | 715 | 19,000 |
2004/02/25 | 695 | 708 | 695 | 706 | 28,000 |
2004/02/24 | 701 | 701 | 695 | 695 | 12,000 |
2004/02/23 | 700 | 700 | 700 | 700 | 8,000 |
2004/02/20 | 704 | 705 | 704 | 705 | 4,000 |
2004/02/19 | 705 | 710 | 705 | 707 | 10,000 |
2004/02/18 | 720 | 720 | 695 | 715 | 60,000 |
2004/02/17 | 602 | 620 | 602 | 620 | 8,000 |
2004/02/16 | 602 | 602 | 602 | 602 | 10,000 |
2004/02/13 | 620 | 620 | 602 | 610 | 6,000 |
2004/02/12 | 630 | 630 | 620 | 620 | 4,000 |
2004/02/09 | 621 | 632 | 621 | 631 | 6,000 |
2004/02/06 | 630 | 630 | 620 | 620 | 5,000 |
2004/02/05 | 657 | 657 | 630 | 630 | 21,000 |
2004/02/04 | 662 | 671 | 662 | 662 | 18,000 |
2004/02/03 | 650 | 660 | 650 | 660 | 12,000 |
2004/02/02 | 640 | 650 | 640 | 646 | 15,000 |
2004/01/30 | 630 | 630 | 610 | 630 | 14,000 |
2004/01/29 | 611 | 611 | 611 | 611 | 1,000 |
2004/01/28 | 615 | 620 | 614 | 615 | 16,000 |
2004/01/27 | 629 | 629 | 617 | 620 | 12,000 |
2004/01/26 | 605 | 615 | 605 | 605 | 8,000 |
2004/01/23 | 602 | 615 | 602 | 615 | 6,000 |
2004/01/22 | 620 | 624 | 615 | 622 | 21,000 |
2004/01/21 | 607 | 615 | 606 | 615 | 6,000 |
2004/01/20 | 610 | 610 | 606 | 606 | 2,000 |
2004/01/19 | 600 | 606 | 599 | 605 | 44,000 |
2004/01/16 | 583 | 600 | 583 | 599 | 19,000 |
2004/01/15 | 590 | 590 | 581 | 581 | 2,000 |
2004/01/14 | 605 | 605 | 600 | 600 | 9,000 |
2004/01/13 | 580 | 600 | 580 | 600 | 36,000 |
2004/01/09 | 590 | 591 | 590 | 590 | 8,000 |
2004/01/08 | 580 | 580 | 575 | 580 | 10,000 |
2004/01/07 | 580 | 580 | 580 | 580 | 1,000 |
2004/01/06 | 600 | 600 | 560 | 560 | 6,000 |
2004/01/05 | 590 | 590 | 590 | 590 | 1,000 |