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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,230 | 2,230 | 2,130 | 2,135 | 69,600 |
| 2005/12/29 | 2,215 | 2,215 | 2,030 | 2,070 | 82,500 |
| 2005/12/28 | 2,000 | 2,015 | 1,977 | 2,015 | 109,500 |
| 2005/12/27 | 1,989 | 1,989 | 1,945 | 1,946 | 50,200 |
| 2005/12/26 | 2,000 | 2,000 | 1,912 | 1,941 | 80,800 |
| 2005/12/22 | 1,916 | 1,925 | 1,882 | 1,910 | 123,500 |
| 2005/12/21 | 1,850 | 1,880 | 1,845 | 1,878 | 64,800 |
| 2005/12/20 | 1,840 | 1,840 | 1,820 | 1,833 | 41,200 |
| 2005/12/19 | 1,850 | 1,850 | 1,824 | 1,836 | 36,700 |
| 2005/12/16 | 1,817 | 1,838 | 1,810 | 1,820 | 55,200 |
| 2005/12/15 | 1,830 | 1,837 | 1,815 | 1,816 | 80,500 |
| 2005/12/14 | 1,865 | 1,865 | 1,839 | 1,839 | 45,000 |
| 2005/12/13 | 1,866 | 1,868 | 1,833 | 1,835 | 60,900 |
| 2005/12/12 | 1,881 | 1,896 | 1,850 | 1,856 | 70,300 |
| 2005/12/09 | 1,800 | 1,844 | 1,794 | 1,844 | 102,600 |
| 2005/12/08 | 1,856 | 1,860 | 1,802 | 1,842 | 84,000 |
| 2005/12/07 | 1,894 | 1,895 | 1,856 | 1,864 | 86,900 |
| 2005/12/06 | 1,912 | 1,921 | 1,849 | 1,882 | 156,800 |
| 2005/12/05 | 1,965 | 1,965 | 1,920 | 1,931 | 94,400 |
| 2005/12/02 | 1,980 | 1,980 | 1,945 | 1,950 | 61,600 |
| 2005/12/01 | 1,950 | 1,970 | 1,940 | 1,960 | 60,700 |
| 2005/11/30 | 1,950 | 1,959 | 1,931 | 1,937 | 44,500 |
| 2005/11/29 | 1,947 | 1,969 | 1,933 | 1,951 | 40,100 |
| 2005/11/28 | 1,950 | 1,977 | 1,916 | 1,928 | 34,200 |
| 2005/11/25 | 1,890 | 1,913 | 1,880 | 1,902 | 30,700 |
| 2005/11/24 | 1,955 | 1,955 | 1,895 | 1,902 | 42,500 |
| 2005/11/22 | 1,979 | 1,986 | 1,890 | 1,925 | 46,100 |
| 2005/11/21 | 1,950 | 1,997 | 1,930 | 1,980 | 73,800 |
| 2005/11/18 | 1,910 | 1,922 | 1,885 | 1,903 | 24,900 |
| 2005/11/17 | 1,884 | 1,915 | 1,881 | 1,884 | 32,300 |
| 2005/11/16 | 1,889 | 1,889 | 1,865 | 1,884 | 39,200 |
| 2005/11/15 | 1,900 | 1,903 | 1,878 | 1,890 | 60,300 |
| 2005/11/14 | 1,895 | 1,945 | 1,885 | 1,895 | 54,400 |
| 2005/11/11 | 1,899 | 1,919 | 1,870 | 1,884 | 66,400 |
| 2005/11/10 | 1,840 | 1,862 | 1,802 | 1,817 | 36,500 |
| 2005/11/09 | 1,900 | 1,900 | 1,858 | 1,870 | 60,300 |
| 2005/11/08 | 1,880 | 1,980 | 1,864 | 1,904 | 101,100 |
| 2005/11/07 | 1,800 | 1,860 | 1,790 | 1,860 | 75,500 |
| 2005/11/04 | 1,803 | 1,846 | 1,771 | 1,830 | 135,000 |
| 2005/11/02 | 1,814 | 1,815 | 1,770 | 1,803 | 118,400 |
| 2005/11/01 | 1,740 | 1,816 | 1,728 | 1,816 | 101,900 |
| 2005/10/31 | 1,650 | 1,790 | 1,650 | 1,682 | 170,200 |
| 2005/10/28 | 1,610 | 1,630 | 1,606 | 1,620 | 136,600 |
| 2005/10/27 | 1,560 | 1,600 | 1,560 | 1,598 | 32,300 |
| 2005/10/26 | 1,575 | 1,583 | 1,570 | 1,578 | 26,000 |
| 2005/10/25 | 1,545 | 1,596 | 1,545 | 1,583 | 46,600 |
| 2005/10/24 | 1,610 | 1,610 | 1,543 | 1,544 | 25,100 |
| 2005/10/21 | 1,559 | 1,583 | 1,548 | 1,555 | 35,800 |
| 2005/10/20 | 1,600 | 1,620 | 1,565 | 1,583 | 25,800 |
| 2005/10/19 | 1,530 | 1,630 | 1,530 | 1,630 | 53,600 |
| 2005/10/18 | 1,601 | 1,601 | 1,550 | 1,563 | 49,800 |
| 2005/10/17 | 1,634 | 1,634 | 1,582 | 1,599 | 25,900 |
| 2005/10/14 | 1,603 | 1,615 | 1,583 | 1,615 | 49,200 |
| 2005/10/13 | 1,580 | 1,610 | 1,580 | 1,609 | 71,100 |
| 2005/10/12 | 1,612 | 1,618 | 1,580 | 1,580 | 79,200 |
| 2005/10/11 | 1,600 | 1,611 | 1,556 | 1,611 | 56,200 |
| 2005/10/07 | 1,620 | 1,635 | 1,608 | 1,612 | 73,500 |
| 2005/10/06 | 1,626 | 1,635 | 1,530 | 1,629 | 143,200 |
| 2005/10/05 | 1,586 | 1,640 | 1,552 | 1,624 | 207,400 |
| 2005/10/04 | 1,510 | 1,590 | 1,491 | 1,586 | 157,400 |
| 2005/10/03 | 1,493 | 1,494 | 1,473 | 1,492 | 68,600 |
| 2005/09/30 | 1,500 | 1,501 | 1,470 | 1,473 | 61,200 |
| 2005/09/29 | 1,485 | 1,500 | 1,482 | 1,500 | 53,700 |
| 2005/09/28 | 1,480 | 1,485 | 1,468 | 1,482 | 19,000 |
| 2005/09/27 | 1,480 | 1,486 | 1,469 | 1,469 | 36,800 |
| 2005/09/26 | 1,505 | 1,505 | 1,465 | 1,481 | 79,200 |
| 2005/09/22 | 1,475 | 1,500 | 1,466 | 1,485 | 35,000 |
| 2005/09/21 | 1,477 | 1,479 | 1,451 | 1,455 | 93,600 |
| 2005/09/20 | 1,499 | 1,505 | 1,475 | 1,485 | 40,600 |
| 2005/09/16 | 1,504 | 1,509 | 1,475 | 1,500 | 34,900 |
| 2005/09/15 | 1,520 | 1,520 | 1,502 | 1,509 | 65,900 |
| 2005/09/14 | 1,490 | 1,511 | 1,476 | 1,504 | 144,900 |
| 2005/09/13 | 1,449 | 1,481 | 1,447 | 1,469 | 53,900 |
| 2005/09/12 | 1,450 | 1,456 | 1,440 | 1,446 | 32,900 |
| 2005/09/09 | 1,420 | 1,439 | 1,411 | 1,439 | 69,100 |
| 2005/09/08 | 1,435 | 1,435 | 1,413 | 1,422 | 27,200 |
| 2005/09/07 | 1,443 | 1,449 | 1,402 | 1,420 | 94,500 |
| 2005/09/06 | 1,455 | 1,468 | 1,445 | 1,446 | 46,300 |
| 2005/09/05 | 1,480 | 1,490 | 1,451 | 1,460 | 81,200 |
| 2005/09/02 | 1,455 | 1,466 | 1,438 | 1,460 | 112,100 |
| 2005/09/01 | 1,487 | 1,498 | 1,445 | 1,455 | 130,900 |
| 2005/08/31 | 1,502 | 1,504 | 1,486 | 1,488 | 47,100 |
| 2005/08/30 | 1,530 | 1,530 | 1,496 | 1,501 | 70,800 |
| 2005/08/29 | 1,547 | 1,547 | 1,520 | 1,527 | 46,000 |
| 2005/08/26 | 1,551 | 1,558 | 1,542 | 1,554 | 37,200 |
| 2005/08/25 | 1,565 | 1,569 | 1,547 | 1,563 | 30,800 |
| 2005/08/24 | 1,542 | 1,578 | 1,542 | 1,578 | 32,900 |
| 2005/08/23 | 1,550 | 1,571 | 1,547 | 1,562 | 37,100 |
| 2005/08/22 | 1,560 | 1,561 | 1,541 | 1,550 | 53,600 |
| 2005/08/19 | 1,550 | 1,579 | 1,540 | 1,546 | 42,700 |
| 2005/08/18 | 1,540 | 1,580 | 1,525 | 1,580 | 42,400 |
| 2005/08/17 | 1,580 | 1,585 | 1,562 | 1,563 | 33,800 |
| 2005/08/16 | 1,580 | 1,586 | 1,573 | 1,586 | 15,900 |
| 2005/08/15 | 1,592 | 1,592 | 1,560 | 1,577 | 18,700 |
| 2005/08/12 | 1,600 | 1,610 | 1,585 | 1,591 | 45,700 |
| 2005/08/11 | 1,550 | 1,600 | 1,549 | 1,591 | 56,400 |
| 2005/08/10 | 1,550 | 1,570 | 1,548 | 1,557 | 34,800 |
| 2005/08/09 | 1,520 | 1,555 | 1,520 | 1,545 | 34,800 |
| 2005/08/08 | 1,502 | 1,543 | 1,470 | 1,520 | 79,900 |
| 2005/08/05 | 1,577 | 1,578 | 1,540 | 1,558 | 60,200 |
| 2005/08/04 | 1,580 | 1,610 | 1,565 | 1,607 | 139,000 |
| 2005/08/03 | 1,610 | 1,617 | 1,590 | 1,600 | 257,500 |
| 2005/08/02 | 1,570 | 1,620 | 1,565 | 1,599 | 86,200 |
| 2005/08/01 | 1,525 | 1,570 | 1,522 | 1,555 | 81,100 |
| 2005/07/29 | 1,530 | 1,543 | 1,504 | 1,535 | 65,700 |
| 2005/07/28 | 1,500 | 1,508 | 1,494 | 1,500 | 36,700 |
| 2005/07/27 | 1,480 | 1,499 | 1,479 | 1,499 | 48,100 |
| 2005/07/26 | 1,490 | 1,495 | 1,467 | 1,482 | 40,100 |
| 2005/07/25 | 1,470 | 1,486 | 1,451 | 1,459 | 34,200 |
| 2005/07/22 | 1,456 | 1,481 | 1,448 | 1,467 | 21,600 |
| 2005/07/21 | 1,440 | 1,457 | 1,440 | 1,453 | 39,900 |
| 2005/07/20 | 1,439 | 1,450 | 1,437 | 1,442 | 28,600 |
| 2005/07/19 | 1,480 | 1,480 | 1,425 | 1,459 | 38,700 |
| 2005/07/15 | 1,498 | 1,504 | 1,485 | 1,490 | 60,400 |
| 2005/07/14 | 1,497 | 1,497 | 1,472 | 1,485 | 49,500 |
| 2005/07/13 | 1,478 | 1,488 | 1,461 | 1,488 | 56,700 |
| 2005/07/12 | 1,460 | 1,479 | 1,446 | 1,446 | 15,200 |
| 2005/07/11 | 1,430 | 1,462 | 1,410 | 1,455 | 56,000 |
| 2005/07/08 | 1,415 | 1,425 | 1,380 | 1,410 | 48,900 |
| 2005/07/07 | 1,418 | 1,422 | 1,407 | 1,410 | 42,900 |
| 2005/07/06 | 1,412 | 1,422 | 1,412 | 1,419 | 34,300 |
| 2005/07/05 | 1,427 | 1,427 | 1,407 | 1,413 | 38,800 |
| 2005/07/04 | 1,422 | 1,424 | 1,380 | 1,407 | 40,900 |
| 2005/07/01 | 1,400 | 1,405 | 1,380 | 1,402 | 78,600 |
| 2005/06/30 | 1,350 | 1,430 | 1,336 | 1,374 | 136,800 |
| 2005/06/29 | 1,300 | 1,337 | 1,290 | 1,321 | 48,300 |
| 2005/06/28 | 1,285 | 1,300 | 1,280 | 1,300 | 24,800 |
| 2005/06/27 | 1,293 | 1,293 | 1,275 | 1,285 | 8,600 |
| 2005/06/24 | 1,285 | 1,295 | 1,260 | 1,295 | 21,900 |
| 2005/06/23 | 1,290 | 1,290 | 1,275 | 1,279 | 16,600 |
| 2005/06/22 | 1,283 | 1,290 | 1,279 | 1,290 | 14,700 |
| 2005/06/21 | 1,289 | 1,289 | 1,275 | 1,284 | 10,200 |
| 2005/06/20 | 1,276 | 1,290 | 1,270 | 1,285 | 28,600 |
| 2005/06/17 | 1,259 | 1,290 | 1,259 | 1,270 | 29,400 |
| 2005/06/16 | 1,290 | 1,290 | 1,275 | 1,278 | 7,800 |
| 2005/06/15 | 1,290 | 1,290 | 1,278 | 1,285 | 18,500 |
| 2005/06/14 | 1,274 | 1,274 | 1,267 | 1,270 | 12,400 |
| 2005/06/13 | 1,267 | 1,280 | 1,249 | 1,254 | 32,700 |
| 2005/06/10 | 1,237 | 1,255 | 1,230 | 1,240 | 51,400 |
| 2005/06/09 | 1,227 | 1,259 | 1,227 | 1,234 | 20,700 |
| 2005/06/08 | 1,220 | 1,231 | 1,205 | 1,228 | 60,400 |
| 2005/06/07 | 1,226 | 1,231 | 1,225 | 1,230 | 38,400 |
| 2005/06/06 | 1,234 | 1,234 | 1,224 | 1,230 | 50,200 |
| 2005/06/03 | 1,244 | 1,244 | 1,228 | 1,235 | 31,400 |
| 2005/06/02 | 1,259 | 1,268 | 1,245 | 1,249 | 55,400 |
| 2005/06/01 | 1,260 | 1,262 | 1,252 | 1,260 | 69,200 |
| 2005/05/31 | 1,260 | 1,262 | 1,246 | 1,260 | 59,700 |
| 2005/05/30 | 1,258 | 1,269 | 1,244 | 1,245 | 57,300 |
| 2005/05/27 | 1,226 | 1,235 | 1,225 | 1,230 | 61,200 |
| 2005/05/26 | 1,200 | 1,221 | 1,198 | 1,206 | 79,400 |
| 2005/05/25 | 1,200 | 1,203 | 1,198 | 1,200 | 97,200 |
| 2005/05/24 | 1,203 | 1,203 | 1,197 | 1,200 | 60,200 |
| 2005/05/23 | 1,201 | 1,207 | 1,200 | 1,203 | 68,800 |
| 2005/05/20 | 1,205 | 1,229 | 1,205 | 1,214 | 102,900 |
| 2005/05/19 | 1,262 | 1,270 | 1,230 | 1,230 | 75,500 |
| 2005/05/18 | 1,269 | 1,292 | 1,269 | 1,282 | 17,900 |
| 2005/05/17 | 1,309 | 1,309 | 1,261 | 1,276 | 52,900 |
| 2005/05/16 | 1,320 | 1,320 | 1,251 | 1,265 | 55,800 |
| 2005/05/13 | 1,325 | 1,336 | 1,305 | 1,324 | 62,800 |
| 2005/05/12 | 1,280 | 1,329 | 1,275 | 1,316 | 119,400 |
| 2005/05/11 | 1,249 | 1,269 | 1,249 | 1,269 | 85,800 |
| 2005/05/10 | 1,248 | 1,249 | 1,240 | 1,245 | 34,000 |
| 2005/05/09 | 1,269 | 1,269 | 1,241 | 1,250 | 55,500 |
| 2005/05/06 | 1,250 | 1,255 | 1,240 | 1,249 | 127,000 |
| 2005/05/02 | 1,228 | 1,245 | 1,220 | 1,235 | 31,700 |
| 2005/04/28 | 1,200 | 1,210 | 1,195 | 1,203 | 36,700 |
| 2005/04/27 | 1,200 | 1,215 | 1,200 | 1,205 | 36,800 |
| 2005/04/26 | 1,200 | 1,232 | 1,194 | 1,219 | 105,600 |
| 2005/04/25 | 1,190 | 1,195 | 1,175 | 1,190 | 46,600 |
| 2005/04/22 | 1,155 | 1,174 | 1,150 | 1,174 | 51,900 |
| 2005/04/21 | 1,148 | 1,158 | 1,128 | 1,155 | 58,400 |
| 2005/04/20 | 1,142 | 1,160 | 1,142 | 1,155 | 38,300 |
| 2005/04/19 | 1,128 | 1,143 | 1,118 | 1,138 | 62,300 |
| 2005/04/18 | 1,140 | 1,140 | 1,101 | 1,121 | 63,400 |
| 2005/04/15 | 1,121 | 1,154 | 1,120 | 1,143 | 71,300 |
| 2005/04/14 | 1,125 | 1,127 | 1,113 | 1,123 | 43,100 |
| 2005/04/13 | 1,117 | 1,127 | 1,112 | 1,125 | 18,100 |
| 2005/04/12 | 1,125 | 1,125 | 1,114 | 1,115 | 13,800 |
| 2005/04/11 | 1,129 | 1,130 | 1,118 | 1,126 | 16,900 |
| 2005/04/08 | 1,132 | 1,137 | 1,123 | 1,129 | 26,000 |
| 2005/04/07 | 1,122 | 1,131 | 1,116 | 1,129 | 16,600 |
| 2005/04/06 | 1,122 | 1,131 | 1,122 | 1,128 | 18,500 |
| 2005/04/05 | 1,120 | 1,129 | 1,117 | 1,129 | 27,200 |
| 2005/04/04 | 1,131 | 1,140 | 1,126 | 1,131 | 9,200 |
| 2005/04/01 | 1,138 | 1,148 | 1,100 | 1,148 | 19,800 |
| 2005/03/31 | 1,123 | 1,145 | 1,117 | 1,145 | 33,600 |
| 2005/03/30 | 1,120 | 1,122 | 1,092 | 1,102 | 30,900 |
| 2005/03/29 | 1,160 | 1,160 | 1,112 | 1,127 | 28,700 |
| 2005/03/28 | 1,169 | 1,169 | 1,120 | 1,154 | 24,200 |
| 2005/03/25 | 1,171 | 1,177 | 1,160 | 1,166 | 30,500 |
| 2005/03/24 | 1,182 | 1,182 | 1,160 | 1,161 | 54,900 |
| 2005/03/23 | 1,160 | 1,162 | 1,143 | 1,159 | 57,200 |
| 2005/03/22 | 1,140 | 1,181 | 1,139 | 1,166 | 63,800 |
| 2005/03/18 | 1,134 | 1,139 | 1,122 | 1,132 | 38,700 |
| 2005/03/17 | 1,130 | 1,134 | 1,120 | 1,132 | 22,400 |
| 2005/03/16 | 1,120 | 1,140 | 1,101 | 1,134 | 57,700 |
| 2005/03/15 | 1,145 | 1,145 | 1,120 | 1,130 | 29,700 |
| 2005/03/14 | 1,140 | 1,147 | 1,135 | 1,136 | 61,200 |
| 2005/03/11 | 1,135 | 1,138 | 1,122 | 1,125 | 41,600 |
| 2005/03/10 | 1,117 | 1,140 | 1,115 | 1,128 | 24,000 |
| 2005/03/09 | 1,123 | 1,126 | 1,111 | 1,118 | 36,900 |
| 2005/03/08 | 1,130 | 1,144 | 1,110 | 1,126 | 67,400 |
| 2005/03/07 | 1,101 | 1,130 | 1,101 | 1,126 | 73,600 |
| 2005/03/04 | 1,100 | 1,109 | 1,096 | 1,099 | 57,000 |
| 2005/03/03 | 1,094 | 1,100 | 1,085 | 1,099 | 55,200 |
| 2005/03/02 | 1,100 | 1,103 | 1,086 | 1,097 | 40,300 |
| 2005/03/01 | 1,092 | 1,108 | 1,092 | 1,099 | 70,700 |
| 2005/02/28 | 1,099 | 1,108 | 1,091 | 1,098 | 62,100 |
| 2005/02/25 | 1,049 | 1,088 | 1,049 | 1,081 | 77,800 |
| 2005/02/24 | 1,039 | 1,047 | 1,034 | 1,047 | 63,800 |
| 2005/02/23 | 1,020 | 1,040 | 1,018 | 1,039 | 52,200 |
| 2005/02/22 | 1,035 | 1,035 | 1,026 | 1,027 | 25,700 |
| 2005/02/21 | 1,032 | 1,036 | 1,020 | 1,022 | 52,900 |
| 2005/02/18 | 1,005 | 1,025 | 1,000 | 1,009 | 35,900 |
| 2005/02/17 | 990 | 1,002 | 990 | 1,000 | 21,200 |
| 2005/02/16 | 1,018 | 1,025 | 980 | 995 | 31,300 |
| 2005/02/15 | 1,017 | 1,026 | 1,017 | 1,017 | 32,500 |
| 2005/02/14 | 1,027 | 1,032 | 1,025 | 1,026 | 27,300 |
| 2005/02/10 | 1,044 | 1,044 | 1,022 | 1,022 | 36,100 |
| 2005/02/09 | 1,030 | 1,030 | 1,022 | 1,030 | 36,700 |
| 2005/02/08 | 1,028 | 1,032 | 1,015 | 1,021 | 45,000 |
| 2005/02/07 | 1,048 | 1,048 | 1,020 | 1,032 | 65,000 |
| 2005/02/04 | 1,025 | 1,030 | 1,010 | 1,030 | 98,300 |
| 2005/02/03 | 1,025 | 1,025 | 1,000 | 1,010 | 64,400 |
| 2005/02/02 | 988 | 995 | 982 | 995 | 67,400 |
| 2005/02/01 | 976 | 985 | 976 | 980 | 81,100 |
| 2005/01/31 | 964 | 979 | 962 | 979 | 65,500 |
| 2005/01/28 | 970 | 970 | 955 | 965 | 54,600 |
| 2005/01/27 | 980 | 988 | 966 | 972 | 140,000 |
| 2005/01/26 | 949 | 952 | 947 | 950 | 65,900 |
| 2005/01/25 | 950 | 950 | 945 | 948 | 22,600 |
| 2005/01/24 | 949 | 950 | 940 | 950 | 30,000 |
| 2005/01/21 | 940 | 947 | 936 | 944 | 30,000 |
| 2005/01/20 | 946 | 947 | 941 | 943 | 73,300 |
| 2005/01/19 | 940 | 948 | 940 | 947 | 32,000 |
| 2005/01/18 | 945 | 950 | 940 | 945 | 27,800 |
| 2005/01/17 | 945 | 949 | 941 | 945 | 64,500 |
| 2005/01/14 | 938 | 941 | 930 | 935 | 22,800 |
| 2005/01/13 | 938 | 940 | 932 | 933 | 30,600 |
| 2005/01/12 | 938 | 938 | 926 | 935 | 22,200 |
| 2005/01/11 | 930 | 935 | 926 | 929 | 23,500 |
| 2005/01/07 | 921 | 929 | 920 | 928 | 21,100 |
| 2005/01/06 | 926 | 930 | 919 | 919 | 21,100 |
| 2005/01/05 | 935 | 935 | 926 | 928 | 30,600 |
| 2005/01/04 | 938 | 939 | 926 | 927 | 17,900 |