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 |
---|---|---|---|---|---|
2008/12/30 | 847 | 847 | 812 | 824 | 27,100 |
2008/12/29 | 746 | 788 | 740 | 788 | 16,800 |
2008/12/26 | 773 | 774 | 754 | 761 | 7,500 |
2008/12/25 | 770 | 781 | 748 | 767 | 23,200 |
2008/12/24 | 792 | 794 | 761 | 792 | 23,800 |
2008/12/22 | 769 | 803 | 769 | 801 | 164,000 |
2008/12/19 | 767 | 779 | 762 | 769 | 127,200 |
2008/12/18 | 770 | 782 | 765 | 765 | 70,500 |
2008/12/17 | 779 | 779 | 760 | 770 | 75,900 |
2008/12/16 | 770 | 788 | 756 | 770 | 128,700 |
2008/12/15 | 736 | 782 | 736 | 772 | 183,500 |
2008/12/12 | 780 | 780 | 695 | 711 | 154,900 |
2008/12/11 | 781 | 787 | 760 | 787 | 92,400 |
2008/12/10 | 768 | 789 | 762 | 780 | 131,400 |
2008/12/09 | 720 | 762 | 720 | 762 | 59,700 |
2008/12/08 | 669 | 718 | 669 | 716 | 65,300 |
2008/12/05 | 663 | 686 | 654 | 661 | 130,700 |
2008/12/04 | 681 | 697 | 645 | 653 | 115,400 |
2008/12/03 | 639 | 675 | 639 | 675 | 68,800 |
2008/12/02 | 621 | 639 | 605 | 637 | 86,100 |
2008/12/01 | 644 | 648 | 602 | 622 | 105,000 |
2008/11/28 | 646 | 672 | 610 | 623 | 151,600 |
2008/11/27 | 573 | 669 | 573 | 637 | 103,600 |
2008/11/26 | 593 | 600 | 540 | 569 | 50,300 |
2008/11/25 | 600 | 603 | 559 | 583 | 48,600 |
2008/11/21 | 527 | 571 | 509 | 557 | 70,900 |
2008/11/20 | 510 | 510 | 490 | 509 | 62,400 |
2008/11/19 | 513 | 513 | 504 | 509 | 22,200 |
2008/11/18 | 530 | 540 | 503 | 509 | 45,900 |
2008/11/17 | 550 | 550 | 531 | 543 | 26,100 |
2008/11/14 | 590 | 601 | 546 | 564 | 35,700 |
2008/11/13 | 590 | 594 | 555 | 570 | 32,600 |
2008/11/12 | 633 | 647 | 613 | 623 | 11,000 |
2008/11/11 | 650 | 675 | 610 | 656 | 22,300 |
2008/11/10 | 694 | 694 | 651 | 660 | 29,000 |
2008/11/07 | 688 | 688 | 670 | 679 | 38,500 |
2008/11/06 | 710 | 710 | 684 | 688 | 88,300 |
2008/11/05 | 695 | 726 | 695 | 720 | 97,400 |
2008/11/04 | 656 | 698 | 656 | 693 | 79,000 |
2008/10/31 | 650 | 675 | 645 | 646 | 79,400 |
2008/10/30 | 580 | 600 | 551 | 580 | 100,600 |
2008/10/29 | 569 | 609 | 556 | 590 | 44,100 |
2008/10/28 | 486 | 530 | 477 | 514 | 25,400 |
2008/10/27 | 538 | 538 | 487 | 491 | 36,900 |
2008/10/24 | 560 | 562 | 532 | 542 | 67,700 |
2008/10/23 | 590 | 605 | 535 | 605 | 79,400 |
2008/10/22 | 602 | 630 | 602 | 610 | 58,600 |
2008/10/21 | 646 | 653 | 611 | 648 | 97,200 |
2008/10/20 | 616 | 638 | 601 | 626 | 53,800 |
2008/10/17 | 649 | 649 | 611 | 635 | 23,000 |
2008/10/16 | 594 | 620 | 590 | 590 | 85,300 |
2008/10/15 | 686 | 700 | 640 | 674 | 36,700 |
2008/10/14 | 666 | 689 | 657 | 685 | 27,600 |
2008/10/10 | 683 | 683 | 630 | 636 | 42,900 |
2008/10/09 | 652 | 699 | 634 | 686 | 55,900 |
2008/10/08 | 730 | 730 | 632 | 632 | 75,700 |
2008/10/07 | 735 | 747 | 712 | 732 | 35,100 |
2008/10/06 | 764 | 775 | 720 | 740 | 40,400 |
2008/10/03 | 750 | 764 | 739 | 764 | 47,400 |
2008/10/02 | 798 | 798 | 747 | 768 | 38,300 |
2008/10/01 | 744 | 788 | 744 | 788 | 40,800 |
2008/09/30 | 707 | 736 | 707 | 730 | 26,200 |
2008/09/29 | 798 | 805 | 753 | 753 | 33,000 |
2008/09/26 | 830 | 830 | 754 | 774 | 75,900 |
2008/09/25 | 850 | 851 | 826 | 836 | 39,900 |
2008/09/24 | 859 | 862 | 838 | 852 | 48,700 |
2008/09/22 | 899 | 900 | 855 | 861 | 91,100 |
2008/09/19 | 839 | 890 | 829 | 890 | 117,700 |
2008/09/18 | 799 | 863 | 788 | 862 | 120,900 |
2008/09/17 | 843 | 843 | 788 | 798 | 56,100 |
2008/09/16 | 825 | 860 | 805 | 842 | 62,900 |
2008/09/12 | 868 | 875 | 860 | 875 | 62,100 |
2008/09/11 | 835 | 870 | 835 | 858 | 51,400 |
2008/09/10 | 830 | 852 | 823 | 841 | 49,200 |
2008/09/09 | 840 | 855 | 834 | 834 | 44,300 |
2008/09/08 | 836 | 848 | 831 | 847 | 44,200 |
2008/09/05 | 794 | 820 | 780 | 820 | 31,700 |
2008/09/04 | 819 | 832 | 800 | 804 | 40,900 |
2008/09/03 | 799 | 824 | 799 | 819 | 37,700 |
2008/09/02 | 824 | 837 | 773 | 799 | 64,500 |
2008/09/01 | 836 | 838 | 821 | 823 | 28,800 |
2008/08/29 | 830 | 842 | 830 | 838 | 59,600 |
2008/08/28 | 807 | 829 | 807 | 822 | 44,200 |
2008/08/27 | 835 | 836 | 792 | 805 | 46,900 |
2008/08/26 | 788 | 836 | 786 | 835 | 102,600 |
2008/08/25 | 793 | 794 | 777 | 787 | 39,800 |
2008/08/22 | 738 | 774 | 738 | 774 | 70,100 |
2008/08/21 | 754 | 769 | 746 | 768 | 26,700 |
2008/08/20 | 755 | 756 | 745 | 753 | 26,500 |
2008/08/19 | 766 | 775 | 741 | 755 | 37,100 |
2008/08/18 | 738 | 797 | 735 | 765 | 104,200 |
2008/08/15 | 699 | 738 | 699 | 738 | 34,800 |
2008/08/14 | 698 | 710 | 697 | 697 | 34,800 |
2008/08/13 | 702 | 714 | 692 | 698 | 38,800 |
2008/08/12 | 730 | 731 | 702 | 702 | 36,700 |
2008/08/11 | 736 | 741 | 727 | 731 | 35,500 |
2008/08/08 | 710 | 737 | 710 | 729 | 32,200 |
2008/08/07 | 716 | 720 | 708 | 711 | 25,600 |
2008/08/06 | 704 | 719 | 698 | 715 | 84,200 |
2008/08/05 | 696 | 707 | 694 | 698 | 37,800 |
2008/08/04 | 700 | 702 | 694 | 695 | 41,800 |
2008/08/01 | 718 | 730 | 695 | 698 | 65,200 |
2008/07/31 | 742 | 757 | 731 | 736 | 43,900 |
2008/07/30 | 734 | 744 | 726 | 732 | 53,400 |
2008/07/29 | 737 | 748 | 724 | 735 | 27,500 |
2008/07/28 | 750 | 758 | 741 | 741 | 11,400 |
2008/07/25 | 795 | 796 | 746 | 750 | 42,000 |
2008/07/24 | 771 | 777 | 752 | 775 | 59,500 |
2008/07/23 | 780 | 781 | 771 | 771 | 29,300 |
2008/07/22 | 754 | 782 | 754 | 782 | 19,200 |
2008/07/18 | 749 | 759 | 749 | 754 | 18,500 |
2008/07/17 | 733 | 749 | 732 | 749 | 24,000 |
2008/07/16 | 730 | 742 | 728 | 731 | 22,100 |
2008/07/15 | 744 | 744 | 717 | 739 | 38,800 |
2008/07/14 | 748 | 752 | 742 | 742 | 24,400 |
2008/07/11 | 756 | 764 | 743 | 743 | 47,500 |
2008/07/10 | 766 | 768 | 755 | 755 | 34,100 |
2008/07/09 | 756 | 768 | 755 | 766 | 22,500 |
2008/07/08 | 768 | 772 | 754 | 754 | 21,500 |
2008/07/07 | 759 | 784 | 756 | 768 | 54,500 |
2008/07/04 | 760 | 760 | 748 | 759 | 37,800 |
2008/07/03 | 737 | 750 | 735 | 750 | 55,600 |
2008/07/02 | 740 | 740 | 730 | 732 | 30,100 |
2008/07/01 | 725 | 742 | 725 | 740 | 35,300 |
2008/06/30 | 724 | 734 | 723 | 725 | 15,500 |
2008/06/27 | 725 | 734 | 716 | 731 | 24,300 |
2008/06/26 | 728 | 738 | 726 | 733 | 16,800 |
2008/06/25 | 740 | 740 | 720 | 738 | 54,500 |
2008/06/24 | 710 | 720 | 710 | 720 | 22,000 |
2008/06/23 | 710 | 719 | 708 | 708 | 48,100 |
2008/06/20 | 731 | 731 | 719 | 720 | 54,700 |
2008/06/19 | 741 | 745 | 724 | 726 | 73,700 |
2008/06/18 | 765 | 766 | 746 | 747 | 36,000 |
2008/06/17 | 766 | 769 | 758 | 762 | 50,100 |
2008/06/16 | 759 | 770 | 759 | 766 | 21,500 |
2008/06/13 | 738 | 769 | 738 | 769 | 69,000 |
2008/06/12 | 747 | 756 | 740 | 756 | 66,400 |
2008/06/11 | 739 | 746 | 739 | 745 | 43,300 |
2008/06/10 | 742 | 747 | 738 | 741 | 25,600 |
2008/06/09 | 750 | 751 | 738 | 740 | 31,600 |
2008/06/06 | 759 | 761 | 750 | 753 | 84,800 |
2008/06/05 | 757 | 760 | 751 | 758 | 47,800 |
2008/06/04 | 762 | 769 | 755 | 757 | 75,200 |
2008/06/03 | 770 | 774 | 757 | 762 | 80,600 |
2008/06/02 | 770 | 788 | 760 | 774 | 79,800 |
2008/05/30 | 758 | 774 | 753 | 770 | 129,300 |
2008/05/29 | 750 | 754 | 746 | 746 | 129,800 |
2008/05/28 | 752 | 765 | 746 | 748 | 79,100 |
2008/05/27 | 755 | 766 | 752 | 752 | 122,100 |
2008/05/26 | 781 | 781 | 754 | 754 | 72,700 |
2008/05/23 | 777 | 777 | 769 | 771 | 69,500 |
2008/05/22 | 776 | 777 | 755 | 776 | 125,200 |
2008/05/21 | 795 | 795 | 773 | 777 | 76,800 |
2008/05/20 | 797 | 801 | 792 | 795 | 86,300 |
2008/05/19 | 790 | 798 | 786 | 796 | 60,800 |
2008/05/16 | 799 | 806 | 782 | 790 | 122,100 |
2008/05/15 | 794 | 805 | 793 | 798 | 127,300 |
2008/05/14 | 763 | 788 | 756 | 784 | 80,500 |
2008/05/13 | 765 | 765 | 733 | 755 | 75,900 |
2008/05/12 | 800 | 800 | 755 | 755 | 107,300 |
2008/05/09 | 815 | 815 | 774 | 788 | 88,600 |
2008/05/08 | 800 | 815 | 789 | 815 | 122,500 |
2008/05/07 | 793 | 814 | 788 | 798 | 99,100 |
2008/05/02 | 800 | 803 | 777 | 789 | 100,100 |
2008/05/01 | 790 | 799 | 763 | 790 | 62,100 |
2008/04/30 | 786 | 818 | 781 | 803 | 20,000 |
2008/04/28 | 794 | 800 | 780 | 786 | 24,200 |
2008/04/25 | 803 | 803 | 791 | 794 | 22,900 |
2008/04/24 | 791 | 797 | 775 | 793 | 20,800 |
2008/04/23 | 790 | 798 | 790 | 798 | 10,900 |
2008/04/22 | 801 | 807 | 791 | 800 | 13,100 |
2008/04/21 | 802 | 810 | 793 | 800 | 29,200 |
2008/04/18 | 800 | 800 | 785 | 799 | 21,000 |
2008/04/17 | 800 | 809 | 793 | 800 | 40,200 |
2008/04/16 | 800 | 802 | 791 | 799 | 24,600 |
2008/04/15 | 789 | 814 | 787 | 809 | 88,800 |
2008/04/14 | 805 | 805 | 785 | 799 | 18,100 |
2008/04/11 | 800 | 815 | 791 | 815 | 47,200 |
2008/04/10 | 799 | 802 | 781 | 790 | 41,000 |
2008/04/09 | 810 | 810 | 790 | 801 | 14,400 |
2008/04/08 | 810 | 824 | 793 | 793 | 63,300 |
2008/04/07 | 811 | 830 | 804 | 809 | 14,200 |
2008/04/04 | 815 | 815 | 805 | 810 | 19,900 |
2008/04/03 | 818 | 849 | 810 | 829 | 82,700 |
2008/04/02 | 810 | 818 | 789 | 798 | 33,200 |
2008/04/01 | 805 | 806 | 770 | 780 | 55,400 |
2008/03/31 | 813 | 825 | 789 | 805 | 59,600 |
2008/03/28 | 812 | 838 | 800 | 816 | 66,700 |
2008/03/27 | 811 | 815 | 800 | 802 | 21,900 |
2008/03/26 | 845 | 853 | 810 | 810 | 36,700 |
2008/03/25 | 903 | 903 | 850 | 855 | 24,600 |
2008/03/24 | 854 | 856 | 833 | 835 | 15,200 |
2008/03/21 | 801 | 843 | 800 | 834 | 16,100 |
2008/03/19 | 800 | 826 | 777 | 795 | 42,300 |
2008/03/18 | 781 | 794 | 772 | 780 | 45,500 |
2008/03/17 | 778 | 800 | 773 | 790 | 20,500 |
2008/03/14 | 830 | 840 | 801 | 818 | 68,200 |
2008/03/13 | 870 | 878 | 833 | 840 | 40,900 |
2008/03/12 | 894 | 899 | 873 | 878 | 53,500 |
2008/03/11 | 871 | 891 | 871 | 887 | 36,400 |
2008/03/10 | 896 | 896 | 880 | 885 | 32,700 |
2008/03/07 | 893 | 920 | 886 | 890 | 84,800 |
2008/03/06 | 900 | 910 | 892 | 903 | 38,700 |
2008/03/05 | 890 | 900 | 885 | 891 | 34,300 |
2008/03/04 | 870 | 895 | 870 | 885 | 21,700 |
2008/03/03 | 889 | 889 | 877 | 880 | 27,000 |
2008/02/29 | 896 | 909 | 890 | 901 | 47,600 |
2008/02/28 | 900 | 910 | 893 | 903 | 18,900 |
2008/02/27 | 910 | 929 | 904 | 910 | 81,600 |
2008/02/26 | 931 | 931 | 897 | 900 | 58,500 |
2008/02/25 | 910 | 950 | 910 | 920 | 85,300 |
2008/02/22 | 907 | 915 | 898 | 907 | 44,700 |
2008/02/21 | 892 | 909 | 880 | 909 | 46,000 |
2008/02/20 | 897 | 900 | 873 | 876 | 67,500 |
2008/02/19 | 901 | 916 | 898 | 909 | 25,800 |
2008/02/18 | 908 | 920 | 891 | 901 | 22,600 |
2008/02/15 | 916 | 928 | 887 | 908 | 49,600 |
2008/02/14 | 914 | 915 | 893 | 910 | 104,300 |
2008/02/13 | 946 | 946 | 911 | 911 | 34,300 |
2008/02/12 | 936 | 952 | 910 | 916 | 25,400 |
2008/02/08 | 912 | 924 | 880 | 906 | 84,100 |
2008/02/07 | 920 | 926 | 905 | 923 | 45,800 |
2008/02/06 | 952 | 958 | 916 | 923 | 40,800 |
2008/02/05 | 959 | 980 | 950 | 964 | 40,600 |
2008/02/04 | 980 | 993 | 969 | 969 | 25,400 |
2008/02/01 | 981 | 993 | 960 | 970 | 92,200 |
2008/01/31 | 905 | 976 | 905 | 976 | 91,400 |
2008/01/30 | 889 | 910 | 880 | 910 | 93,900 |
2008/01/29 | 899 | 899 | 851 | 869 | 38,500 |
2008/01/28 | 876 | 900 | 859 | 869 | 56,000 |
2008/01/25 | 876 | 886 | 854 | 886 | 76,200 |
2008/01/24 | 803 | 850 | 803 | 846 | 39,300 |
2008/01/23 | 815 | 830 | 791 | 800 | 103,100 |
2008/01/22 | 790 | 814 | 775 | 784 | 52,400 |
2008/01/21 | 824 | 866 | 823 | 831 | 78,700 |
2008/01/18 | 821 | 838 | 806 | 823 | 115,700 |
2008/01/17 | 860 | 860 | 821 | 843 | 34,900 |
2008/01/16 | 876 | 893 | 840 | 870 | 80,200 |
2008/01/15 | 907 | 918 | 876 | 876 | 88,400 |
2008/01/11 | 900 | 925 | 894 | 906 | 73,500 |
2008/01/10 | 925 | 925 | 907 | 910 | 91,200 |
2008/01/09 | 908 | 936 | 903 | 925 | 96,300 |
2008/01/08 | 929 | 930 | 899 | 911 | 78,400 |
2008/01/07 | 881 | 979 | 881 | 953 | 174,100 |
2008/01/04 | 1,001 | 1,006 | 950 | 971 | 137,200 |