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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,110 | 1,112 | 1,100 | 1,109 | 44,700 |
| 2006/12/28 | 1,110 | 1,113 | 1,101 | 1,112 | 107,600 |
| 2006/12/27 | 1,111 | 1,117 | 1,105 | 1,112 | 73,300 |
| 2006/12/26 | 1,115 | 1,115 | 1,110 | 1,114 | 66,200 |
| 2006/12/25 | 1,120 | 1,120 | 1,101 | 1,110 | 152,600 |
| 2006/12/22 | 1,110 | 1,113 | 1,106 | 1,109 | 105,900 |
| 2006/12/21 | 1,080 | 1,108 | 1,080 | 1,103 | 168,800 |
| 2006/12/20 | 1,046 | 1,077 | 1,045 | 1,077 | 95,100 |
| 2006/12/19 | 1,057 | 1,062 | 1,041 | 1,043 | 101,300 |
| 2006/12/18 | 1,048 | 1,079 | 1,046 | 1,058 | 161,400 |
| 2006/12/15 | 1,033 | 1,050 | 1,032 | 1,043 | 92,800 |
| 2006/12/14 | 1,014 | 1,033 | 1,013 | 1,030 | 107,200 |
| 2006/12/13 | 1,012 | 1,017 | 1,006 | 1,013 | 86,300 |
| 2006/12/12 | 997 | 1,011 | 997 | 1,011 | 77,600 |
| 2006/12/11 | 995 | 1,006 | 995 | 1,000 | 182,800 |
| 2006/12/08 | 990 | 1,008 | 990 | 995 | 137,400 |
| 2006/12/07 | 993 | 1,003 | 993 | 1,000 | 96,100 |
| 2006/12/06 | 1,019 | 1,019 | 985 | 992 | 276,100 |
| 2006/12/05 | 1,022 | 1,023 | 1,010 | 1,014 | 115,900 |
| 2006/12/04 | 999 | 1,009 | 995 | 1,009 | 280,800 |
| 2006/12/01 | 998 | 1,005 | 990 | 990 | 69,600 |
| 2006/11/30 | 1,014 | 1,014 | 1,002 | 1,008 | 99,900 |
| 2006/11/29 | 1,000 | 1,004 | 991 | 997 | 139,500 |
| 2006/11/28 | 975 | 988 | 965 | 988 | 75,800 |
| 2006/11/27 | 955 | 973 | 950 | 962 | 107,300 |
| 2006/11/24 | 964 | 964 | 947 | 953 | 114,000 |
| 2006/11/22 | 940 | 961 | 938 | 954 | 119,900 |
| 2006/11/21 | 941 | 944 | 929 | 934 | 131,300 |
| 2006/11/20 | 997 | 1,000 | 939 | 940 | 220,900 |
| 2006/11/17 | 994 | 1,009 | 993 | 999 | 77,900 |
| 2006/11/16 | 1,005 | 1,005 | 993 | 993 | 136,400 |
| 2006/11/15 | 1,030 | 1,031 | 1,010 | 1,010 | 42,900 |
| 2006/11/14 | 1,005 | 1,033 | 1,005 | 1,025 | 77,300 |
| 2006/11/13 | 1,006 | 1,016 | 1,001 | 1,004 | 98,200 |
| 2006/11/10 | 1,038 | 1,038 | 1,013 | 1,015 | 71,600 |
| 2006/11/09 | 1,021 | 1,045 | 1,018 | 1,021 | 70,300 |
| 2006/11/08 | 1,054 | 1,054 | 1,021 | 1,024 | 42,700 |
| 2006/11/07 | 1,065 | 1,067 | 1,037 | 1,042 | 65,800 |
| 2006/11/06 | 1,022 | 1,048 | 1,022 | 1,040 | 41,800 |
| 2006/11/02 | 1,045 | 1,045 | 1,017 | 1,022 | 63,300 |
| 2006/11/01 | 1,034 | 1,048 | 1,026 | 1,039 | 57,600 |
| 2006/10/31 | 1,036 | 1,038 | 1,020 | 1,020 | 108,200 |
| 2006/10/30 | 1,057 | 1,060 | 1,035 | 1,036 | 103,400 |
| 2006/10/27 | 1,079 | 1,079 | 1,044 | 1,062 | 153,700 |
| 2006/10/26 | 1,077 | 1,081 | 1,063 | 1,078 | 108,300 |
| 2006/10/25 | 1,100 | 1,100 | 1,068 | 1,068 | 135,400 |
| 2006/10/24 | 1,108 | 1,115 | 1,075 | 1,080 | 221,300 |
| 2006/10/23 | 1,101 | 1,125 | 1,101 | 1,116 | 168,200 |
| 2006/10/20 | 1,096 | 1,117 | 1,096 | 1,117 | 103,900 |
| 2006/10/19 | 1,113 | 1,118 | 1,095 | 1,100 | 126,400 |
| 2006/10/18 | 1,137 | 1,137 | 1,086 | 1,093 | 310,500 |
| 2006/10/17 | 1,155 | 1,155 | 1,125 | 1,138 | 83,000 |
| 2006/10/16 | 1,135 | 1,166 | 1,132 | 1,158 | 106,000 |
| 2006/10/13 | 1,068 | 1,133 | 1,068 | 1,125 | 119,500 |
| 2006/10/12 | 1,098 | 1,100 | 1,062 | 1,068 | 129,900 |
| 2006/10/11 | 1,135 | 1,135 | 1,108 | 1,109 | 84,100 |
| 2006/10/10 | 1,140 | 1,155 | 1,133 | 1,135 | 43,700 |
| 2006/10/06 | 1,143 | 1,165 | 1,121 | 1,161 | 126,100 |
| 2006/10/05 | 1,125 | 1,152 | 1,108 | 1,146 | 142,300 |
| 2006/10/04 | 1,172 | 1,183 | 1,157 | 1,158 | 41,100 |
| 2006/10/03 | 1,191 | 1,194 | 1,167 | 1,183 | 65,600 |
| 2006/10/02 | 1,190 | 1,205 | 1,188 | 1,202 | 70,400 |
| 2006/09/29 | 1,199 | 1,199 | 1,181 | 1,190 | 30,100 |
| 2006/09/28 | 1,189 | 1,195 | 1,181 | 1,193 | 55,200 |
| 2006/09/27 | 1,178 | 1,192 | 1,155 | 1,190 | 79,600 |
| 2006/09/26 | 1,180 | 1,180 | 1,166 | 1,174 | 89,300 |
| 2006/09/25 | 1,176 | 1,178 | 1,165 | 1,177 | 79,400 |
| 2006/09/22 | 1,160 | 1,176 | 1,150 | 1,162 | 55,600 |
| 2006/09/21 | 1,146 | 1,163 | 1,142 | 1,160 | 45,500 |
| 2006/09/20 | 1,148 | 1,160 | 1,141 | 1,146 | 58,300 |
| 2006/09/19 | 1,160 | 1,168 | 1,146 | 1,148 | 47,800 |
| 2006/09/15 | 1,154 | 1,159 | 1,141 | 1,148 | 26,100 |
| 2006/09/14 | 1,140 | 1,167 | 1,130 | 1,157 | 55,600 |
| 2006/09/13 | 1,139 | 1,149 | 1,125 | 1,125 | 57,600 |
| 2006/09/12 | 1,140 | 1,148 | 1,134 | 1,135 | 34,300 |
| 2006/09/11 | 1,144 | 1,150 | 1,137 | 1,143 | 31,400 |
| 2006/09/08 | 1,136 | 1,150 | 1,132 | 1,141 | 94,100 |
| 2006/09/07 | 1,178 | 1,178 | 1,156 | 1,156 | 48,300 |
| 2006/09/06 | 1,179 | 1,184 | 1,177 | 1,180 | 121,800 |
| 2006/09/05 | 1,178 | 1,180 | 1,165 | 1,179 | 32,400 |
| 2006/09/04 | 1,160 | 1,184 | 1,156 | 1,177 | 64,500 |
| 2006/09/01 | 1,172 | 1,172 | 1,151 | 1,155 | 58,200 |
| 2006/08/31 | 1,182 | 1,189 | 1,165 | 1,172 | 70,000 |
| 2006/08/30 | 1,180 | 1,182 | 1,162 | 1,182 | 93,200 |
| 2006/08/29 | 1,147 | 1,190 | 1,140 | 1,182 | 160,500 |
| 2006/08/28 | 1,147 | 1,147 | 1,131 | 1,135 | 63,900 |
| 2006/08/25 | 1,126 | 1,146 | 1,126 | 1,131 | 104,800 |
| 2006/08/24 | 1,126 | 1,144 | 1,125 | 1,130 | 81,900 |
| 2006/08/23 | 1,126 | 1,137 | 1,126 | 1,134 | 62,600 |
| 2006/08/22 | 1,141 | 1,142 | 1,125 | 1,136 | 97,500 |
| 2006/08/21 | 1,151 | 1,165 | 1,140 | 1,141 | 112,600 |
| 2006/08/18 | 1,135 | 1,140 | 1,125 | 1,140 | 90,100 |
| 2006/08/17 | 1,130 | 1,138 | 1,120 | 1,132 | 108,100 |
| 2006/08/16 | 1,135 | 1,135 | 1,115 | 1,121 | 74,100 |
| 2006/08/15 | 1,100 | 1,120 | 1,100 | 1,110 | 61,400 |
| 2006/08/14 | 1,093 | 1,099 | 1,081 | 1,099 | 39,200 |
| 2006/08/11 | 1,071 | 1,097 | 1,066 | 1,093 | 133,700 |
| 2006/08/10 | 1,065 | 1,075 | 1,060 | 1,066 | 91,300 |
| 2006/08/09 | 1,059 | 1,065 | 1,048 | 1,065 | 28,400 |
| 2006/08/08 | 1,050 | 1,064 | 1,031 | 1,058 | 77,600 |
| 2006/08/07 | 1,083 | 1,094 | 1,043 | 1,048 | 96,400 |
| 2006/08/04 | 1,096 | 1,099 | 1,072 | 1,084 | 81,100 |
| 2006/08/03 | 1,084 | 1,098 | 1,084 | 1,096 | 75,400 |
| 2006/08/02 | 1,049 | 1,085 | 1,036 | 1,084 | 183,400 |
| 2006/08/01 | 1,062 | 1,072 | 1,030 | 1,035 | 119,000 |
| 2006/07/31 | 1,077 | 1,077 | 1,044 | 1,051 | 145,500 |
| 2006/07/28 | 1,015 | 1,027 | 1,005 | 1,017 | 83,600 |
| 2006/07/27 | 1,020 | 1,031 | 1,001 | 1,031 | 60,400 |
| 2006/07/26 | 1,058 | 1,058 | 1,018 | 1,035 | 101,600 |
| 2006/07/25 | 1,015 | 1,058 | 992 | 1,058 | 207,900 |
| 2006/07/24 | 1,015 | 1,015 | 995 | 1,001 | 37,100 |
| 2006/07/21 | 1,025 | 1,035 | 1,004 | 1,015 | 80,600 |
| 2006/07/20 | 1,040 | 1,040 | 1,020 | 1,039 | 75,200 |
| 2006/07/19 | 981 | 1,016 | 956 | 991 | 240,600 |
| 2006/07/18 | 1,025 | 1,046 | 970 | 986 | 174,900 |
| 2006/07/14 | 1,086 | 1,090 | 1,049 | 1,056 | 191,200 |
| 2006/07/13 | 1,075 | 1,099 | 1,055 | 1,078 | 82,200 |
| 2006/07/12 | 1,092 | 1,094 | 1,077 | 1,090 | 90,400 |
| 2006/07/11 | 1,100 | 1,114 | 1,073 | 1,093 | 91,800 |
| 2006/07/10 | 1,118 | 1,118 | 1,097 | 1,115 | 27,500 |
| 2006/07/07 | 1,113 | 1,126 | 1,108 | 1,118 | 71,300 |
| 2006/07/06 | 1,100 | 1,119 | 1,096 | 1,108 | 46,800 |
| 2006/07/05 | 1,129 | 1,129 | 1,092 | 1,103 | 77,200 |
| 2006/07/04 | 1,119 | 1,139 | 1,096 | 1,123 | 122,200 |
| 2006/07/03 | 1,099 | 1,117 | 1,099 | 1,108 | 79,600 |
| 2006/06/30 | 1,100 | 1,100 | 1,074 | 1,083 | 51,400 |
| 2006/06/29 | 1,080 | 1,087 | 1,056 | 1,061 | 46,600 |
| 2006/06/28 | 1,085 | 1,091 | 1,061 | 1,071 | 70,600 |
| 2006/06/27 | 1,110 | 1,120 | 1,082 | 1,105 | 66,400 |
| 2006/06/26 | 1,110 | 1,126 | 1,104 | 1,112 | 83,300 |
| 2006/06/23 | 1,072 | 1,123 | 1,062 | 1,108 | 159,500 |
| 2006/06/22 | 1,059 | 1,088 | 1,038 | 1,088 | 116,100 |
| 2006/06/21 | 1,049 | 1,068 | 1,023 | 1,053 | 72,100 |
| 2006/06/20 | 1,081 | 1,088 | 1,050 | 1,069 | 39,600 |
| 2006/06/19 | 1,080 | 1,170 | 1,070 | 1,092 | 184,000 |
| 2006/06/16 | 1,092 | 1,092 | 1,060 | 1,074 | 74,000 |
| 2006/06/15 | 1,039 | 1,055 | 1,021 | 1,039 | 56,500 |
| 2006/06/14 | 1,040 | 1,060 | 1,019 | 1,046 | 154,200 |
| 2006/06/13 | 1,062 | 1,105 | 1,050 | 1,077 | 210,000 |
| 2006/06/12 | 1,014 | 1,066 | 1,013 | 1,066 | 135,900 |
| 2006/06/09 | 982 | 1,029 | 933 | 1,005 | 201,700 |
| 2006/06/08 | 1,012 | 1,028 | 994 | 1,002 | 321,600 |
| 2006/06/07 | 1,021 | 1,079 | 1,010 | 1,012 | 67,000 |
| 2006/06/06 | 1,055 | 1,066 | 1,051 | 1,051 | 37,500 |
| 2006/06/05 | 1,067 | 1,125 | 1,067 | 1,080 | 150,800 |
| 2006/06/02 | 1,082 | 1,109 | 990 | 1,107 | 322,600 |
| 2006/06/01 | 1,136 | 1,139 | 1,100 | 1,109 | 109,700 |
| 2006/05/31 | 1,154 | 1,154 | 1,137 | 1,141 | 76,500 |
| 2006/05/30 | 1,159 | 1,173 | 1,159 | 1,162 | 63,300 |
| 2006/05/29 | 1,195 | 1,195 | 1,157 | 1,179 | 88,000 |
| 2006/05/26 | 1,166 | 1,199 | 1,160 | 1,187 | 130,000 |
| 2006/05/25 | 1,148 | 1,179 | 1,145 | 1,165 | 102,600 |
| 2006/05/24 | 1,165 | 1,181 | 1,149 | 1,168 | 85,700 |
| 2006/05/23 | 1,180 | 1,195 | 1,166 | 1,169 | 69,300 |
| 2006/05/22 | 1,216 | 1,216 | 1,190 | 1,200 | 90,700 |
| 2006/05/19 | 1,195 | 1,198 | 1,165 | 1,198 | 141,200 |
| 2006/05/18 | 1,180 | 1,200 | 1,171 | 1,200 | 63,600 |
| 2006/05/17 | 1,180 | 1,218 | 1,180 | 1,213 | 87,400 |
| 2006/05/16 | 1,238 | 1,242 | 1,200 | 1,220 | 159,400 |
| 2006/05/15 | 1,245 | 1,245 | 1,222 | 1,243 | 122,600 |
| 2006/05/12 | 1,240 | 1,261 | 1,215 | 1,252 | 248,200 |
| 2006/05/11 | 1,223 | 1,245 | 1,222 | 1,242 | 185,300 |
| 2006/05/10 | 1,223 | 1,239 | 1,205 | 1,223 | 186,800 |
| 2006/05/09 | 1,245 | 1,256 | 1,235 | 1,243 | 115,500 |
| 2006/05/08 | 1,270 | 1,278 | 1,252 | 1,258 | 190,100 |
| 2006/05/02 | 1,262 | 1,269 | 1,255 | 1,263 | 102,000 |
| 2006/05/01 | 1,244 | 1,279 | 1,240 | 1,262 | 162,500 |
| 2006/04/28 | 1,212 | 1,267 | 1,205 | 1,264 | 313,500 |
| 2006/04/27 | 1,200 | 1,225 | 1,196 | 1,204 | 135,100 |
| 2006/04/26 | 1,212 | 1,219 | 1,196 | 1,208 | 97,000 |
| 2006/04/25 | 1,190 | 1,213 | 1,175 | 1,211 | 66,900 |
| 2006/04/24 | 1,190 | 1,190 | 1,160 | 1,171 | 101,900 |
| 2006/04/21 | 1,201 | 1,205 | 1,184 | 1,195 | 143,200 |
| 2006/04/20 | 1,223 | 1,229 | 1,201 | 1,205 | 93,000 |
| 2006/04/19 | 1,230 | 1,245 | 1,221 | 1,221 | 92,400 |
| 2006/04/18 | 1,205 | 1,240 | 1,200 | 1,229 | 96,700 |
| 2006/04/17 | 1,253 | 1,258 | 1,221 | 1,223 | 116,900 |
| 2006/04/14 | 1,210 | 1,280 | 1,209 | 1,253 | 239,600 |
| 2006/04/13 | 1,204 | 1,219 | 1,191 | 1,195 | 89,700 |
| 2006/04/12 | 1,230 | 1,232 | 1,203 | 1,205 | 99,300 |
| 2006/04/11 | 1,245 | 1,249 | 1,227 | 1,237 | 188,100 |
| 2006/04/10 | 1,230 | 1,246 | 1,220 | 1,237 | 263,200 |
| 2006/04/07 | 1,169 | 1,236 | 1,169 | 1,217 | 311,800 |
| 2006/04/06 | 1,160 | 1,168 | 1,150 | 1,161 | 169,900 |
| 2006/04/05 | 1,130 | 1,164 | 1,129 | 1,144 | 246,700 |
| 2006/04/04 | 1,114 | 1,126 | 1,110 | 1,120 | 189,000 |
| 2006/04/03 | 1,100 | 1,111 | 1,092 | 1,103 | 131,300 |
| 2006/03/31 | 1,123 | 1,123 | 1,104 | 1,106 | 94,500 |
| 2006/03/30 | 1,126 | 1,126 | 1,101 | 1,112 | 76,800 |
| 2006/03/29 | 1,100 | 1,117 | 1,086 | 1,112 | 207,100 |
| 2006/03/28 | 1,113 | 1,133 | 1,094 | 1,108 | 161,400 |
| 2006/03/28 | 1 -> 2.00 分割 | ||||
| 2006/03/27 | 2,270 | 2,290 | 2,270 | 2,285 | 104,300 |
| 2006/03/24 | 2,270 | 2,280 | 2,260 | 2,275 | 72,900 |
| 2006/03/23 | 2,280 | 2,285 | 2,270 | 2,275 | 53,900 |
| 2006/03/22 | 2,260 | 2,280 | 2,250 | 2,270 | 89,700 |
| 2006/03/20 | 2,200 | 2,255 | 2,200 | 2,250 | 92,800 |
| 2006/03/17 | 2,165 | 2,205 | 2,165 | 2,190 | 63,300 |
| 2006/03/16 | 2,200 | 2,225 | 2,160 | 2,160 | 109,200 |
| 2006/03/15 | 2,220 | 2,235 | 2,200 | 2,220 | 96,500 |
| 2006/03/14 | 2,190 | 2,240 | 2,185 | 2,225 | 116,500 |
| 2006/03/13 | 2,135 | 2,175 | 2,135 | 2,160 | 80,100 |
| 2006/03/10 | 2,145 | 2,185 | 2,135 | 2,135 | 109,500 |
| 2006/03/09 | 2,185 | 2,215 | 2,160 | 2,185 | 94,800 |
| 2006/03/08 | 2,215 | 2,215 | 2,175 | 2,180 | 128,000 |
| 2006/03/07 | 2,230 | 2,240 | 2,155 | 2,175 | 361,100 |
| 2006/03/06 | 1,945 | 1,945 | 1,910 | 1,936 | 74,900 |
| 2006/03/03 | 2,010 | 2,045 | 1,940 | 1,943 | 120,400 |
| 2006/03/02 | 2,015 | 2,050 | 2,010 | 2,010 | 49,300 |
| 2006/03/01 | 2,055 | 2,055 | 2,000 | 2,005 | 84,000 |
| 2006/02/28 | 2,065 | 2,075 | 2,045 | 2,055 | 83,000 |
| 2006/02/27 | 2,140 | 2,155 | 2,030 | 2,040 | 178,500 |
| 2006/02/24 | 2,165 | 2,175 | 2,110 | 2,130 | 97,000 |
| 2006/02/23 | 2,150 | 2,200 | 2,125 | 2,190 | 74,500 |
| 2006/02/22 | 2,235 | 2,245 | 2,110 | 2,175 | 64,700 |
| 2006/02/21 | 2,225 | 2,245 | 2,200 | 2,240 | 50,900 |
| 2006/02/20 | 2,225 | 2,245 | 2,225 | 2,245 | 119,100 |
| 2006/02/17 | 2,260 | 2,260 | 2,225 | 2,240 | 61,800 |
| 2006/02/16 | 2,230 | 2,270 | 2,195 | 2,230 | 42,000 |
| 2006/02/15 | 2,255 | 2,255 | 2,180 | 2,230 | 54,500 |
| 2006/02/14 | 2,170 | 2,240 | 2,155 | 2,240 | 92,200 |
| 2006/02/13 | 2,180 | 2,230 | 2,160 | 2,210 | 117,000 |
| 2006/02/10 | 2,275 | 2,275 | 2,135 | 2,200 | 70,300 |
| 2006/02/09 | 2,310 | 2,310 | 2,225 | 2,265 | 42,600 |
| 2006/02/08 | 2,305 | 2,305 | 2,200 | 2,225 | 85,500 |
| 2006/02/07 | 2,300 | 2,305 | 2,270 | 2,290 | 50,300 |
| 2006/02/06 | 2,280 | 2,310 | 2,255 | 2,275 | 109,400 |
| 2006/02/03 | 2,190 | 2,250 | 2,190 | 2,245 | 130,400 |
| 2006/02/02 | 2,130 | 2,215 | 2,130 | 2,210 | 164,100 |
| 2006/02/01 | 2,130 | 2,130 | 2,055 | 2,120 | 83,200 |
| 2006/01/31 | 2,190 | 2,190 | 2,110 | 2,135 | 77,900 |
| 2006/01/30 | 2,125 | 2,190 | 2,125 | 2,165 | 132,100 |
| 2006/01/27 | 2,125 | 2,160 | 2,120 | 2,135 | 213,500 |
| 2006/01/26 | 2,010 | 2,075 | 2,000 | 2,065 | 111,900 |
| 2006/01/25 | 2,040 | 2,090 | 2,025 | 2,085 | 104,600 |
| 2006/01/24 | 1,970 | 2,025 | 1,969 | 2,020 | 72,100 |
| 2006/01/23 | 2,000 | 2,015 | 1,969 | 1,969 | 136,900 |
| 2006/01/20 | 2,060 | 2,060 | 1,975 | 1,990 | 115,400 |
| 2006/01/19 | 1,986 | 2,005 | 1,958 | 2,000 | 191,800 |
| 2006/01/18 | 1,899 | 1,950 | 1,850 | 1,926 | 319,600 |
| 2006/01/17 | 1,945 | 1,960 | 1,840 | 1,847 | 350,300 |
| 2006/01/16 | 1,950 | 1,985 | 1,944 | 1,944 | 222,300 |
| 2006/01/13 | 2,000 | 2,000 | 1,942 | 1,953 | 366,900 |
| 2006/01/12 | 2,020 | 2,050 | 2,000 | 2,015 | 202,900 |
| 2006/01/11 | 2,040 | 2,120 | 2,020 | 2,025 | 71,100 |
| 2006/01/10 | 2,200 | 2,200 | 2,075 | 2,080 | 68,600 |
| 2006/01/06 | 2,150 | 2,170 | 2,145 | 2,160 | 103,300 |
| 2006/01/05 | 2,200 | 2,220 | 2,105 | 2,120 | 233,700 |
| 2006/01/04 | 2,240 | 2,280 | 2,230 | 2,260 | 99,500 |