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 |
---|---|---|---|---|---|
2009/12/30 | 589 | 589 | 542 | 552 | 56,300 |
2009/12/29 | 548 | 559 | 546 | 559 | 25,700 |
2009/12/28 | 546 | 551 | 542 | 547 | 22,000 |
2009/12/25 | 549 | 549 | 539 | 542 | 13,700 |
2009/12/24 | 541 | 548 | 540 | 543 | 15,500 |
2009/12/22 | 555 | 555 | 540 | 540 | 24,700 |
2009/12/21 | 555 | 555 | 545 | 545 | 8,100 |
2009/12/18 | 547 | 555 | 545 | 548 | 15,000 |
2009/12/17 | 550 | 552 | 545 | 549 | 8,200 |
2009/12/16 | 540 | 552 | 539 | 547 | 17,700 |
2009/12/15 | 539 | 550 | 534 | 550 | 9,100 |
2009/12/14 | 547 | 547 | 529 | 540 | 15,100 |
2009/12/11 | 531 | 553 | 522 | 548 | 53,000 |
2009/12/10 | 543 | 554 | 537 | 541 | 15,200 |
2009/12/09 | 533 | 543 | 533 | 538 | 23,200 |
2009/12/08 | 539 | 546 | 535 | 535 | 22,100 |
2009/12/07 | 566 | 573 | 531 | 536 | 52,200 |
2009/12/04 | 565 | 565 | 555 | 556 | 22,100 |
2009/12/03 | 551 | 562 | 550 | 562 | 33,700 |
2009/12/02 | 550 | 551 | 536 | 549 | 28,400 |
2009/12/01 | 527 | 554 | 521 | 553 | 45,900 |
2009/11/30 | 530 | 538 | 520 | 527 | 57,400 |
2009/11/27 | 515 | 532 | 503 | 528 | 39,300 |
2009/11/26 | 567 | 567 | 530 | 532 | 58,900 |
2009/11/25 | 573 | 574 | 567 | 569 | 27,700 |
2009/11/24 | 600 | 600 | 582 | 586 | 24,600 |
2009/11/20 | 585 | 608 | 585 | 599 | 10,600 |
2009/11/19 | 609 | 610 | 575 | 601 | 12,600 |
2009/11/18 | 599 | 603 | 592 | 603 | 15,900 |
2009/11/17 | 592 | 596 | 582 | 589 | 30,600 |
2009/11/16 | 610 | 620 | 610 | 613 | 5,100 |
2009/11/13 | 599 | 622 | 599 | 613 | 24,200 |
2009/11/12 | 618 | 619 | 591 | 591 | 27,800 |
2009/11/11 | 620 | 622 | 610 | 615 | 14,500 |
2009/11/10 | 622 | 623 | 609 | 614 | 12,800 |
2009/11/09 | 612 | 617 | 606 | 615 | 23,300 |
2009/11/06 | 619 | 620 | 600 | 602 | 8,900 |
2009/11/05 | 612 | 620 | 600 | 610 | 12,000 |
2009/11/04 | 596 | 612 | 589 | 612 | 10,600 |
2009/11/02 | 599 | 607 | 590 | 606 | 12,500 |
2009/10/30 | 606 | 610 | 601 | 608 | 31,700 |
2009/10/29 | 586 | 589 | 578 | 586 | 39,900 |
2009/10/28 | 597 | 597 | 583 | 584 | 23,200 |
2009/10/27 | 606 | 624 | 585 | 596 | 50,300 |
2009/10/26 | 623 | 625 | 616 | 623 | 25,700 |
2009/10/23 | 618 | 619 | 596 | 603 | 44,800 |
2009/10/22 | 638 | 648 | 615 | 628 | 33,800 |
2009/10/21 | 641 | 647 | 638 | 647 | 18,300 |
2009/10/20 | 646 | 653 | 642 | 646 | 18,100 |
2009/10/19 | 652 | 653 | 641 | 649 | 24,000 |
2009/10/16 | 651 | 662 | 650 | 654 | 15,700 |
2009/10/15 | 656 | 661 | 650 | 654 | 20,500 |
2009/10/14 | 663 | 665 | 650 | 661 | 25,100 |
2009/10/13 | 703 | 703 | 661 | 661 | 72,300 |
2009/10/09 | 691 | 694 | 678 | 683 | 75,300 |
2009/10/08 | 706 | 706 | 691 | 691 | 17,000 |
2009/10/07 | 704 | 710 | 696 | 705 | 14,900 |
2009/10/06 | 718 | 720 | 692 | 699 | 30,000 |
2009/10/05 | 691 | 698 | 690 | 698 | 32,900 |
2009/10/02 | 691 | 700 | 690 | 694 | 9,300 |
2009/10/01 | 710 | 710 | 696 | 710 | 5,300 |
2009/09/30 | 707 | 710 | 692 | 710 | 24,400 |
2009/09/29 | 700 | 706 | 696 | 705 | 8,500 |
2009/09/28 | 709 | 710 | 691 | 710 | 14,600 |
2009/09/25 | 730 | 730 | 680 | 689 | 17,500 |
2009/09/24 | 684 | 750 | 684 | 740 | 30,500 |
2009/09/18 | 677 | 685 | 667 | 676 | 21,900 |
2009/09/17 | 675 | 683 | 672 | 677 | 9,800 |
2009/09/16 | 680 | 684 | 671 | 671 | 16,500 |
2009/09/15 | 668 | 679 | 668 | 671 | 9,200 |
2009/09/14 | 681 | 683 | 667 | 670 | 23,200 |
2009/09/11 | 671 | 678 | 661 | 661 | 33,000 |
2009/09/10 | 669 | 700 | 669 | 677 | 21,900 |
2009/09/09 | 670 | 682 | 659 | 659 | 12,900 |
2009/09/08 | 661 | 669 | 660 | 660 | 4,500 |
2009/09/07 | 662 | 670 | 660 | 661 | 4,500 |
2009/09/04 | 660 | 671 | 658 | 658 | 11,100 |
2009/09/03 | 666 | 670 | 660 | 660 | 13,700 |
2009/09/02 | 686 | 686 | 652 | 669 | 28,300 |
2009/09/01 | 690 | 702 | 689 | 692 | 5,700 |
2009/08/31 | 705 | 715 | 691 | 692 | 22,100 |
2009/08/28 | 704 | 705 | 697 | 697 | 12,100 |
2009/08/27 | 699 | 700 | 692 | 695 | 15,400 |
2009/08/26 | 700 | 709 | 699 | 709 | 16,600 |
2009/08/25 | 715 | 715 | 696 | 696 | 9,600 |
2009/08/24 | 715 | 720 | 702 | 714 | 18,900 |
2009/08/21 | 692 | 702 | 686 | 691 | 12,300 |
2009/08/20 | 688 | 700 | 687 | 692 | 9,000 |
2009/08/19 | 690 | 703 | 687 | 687 | 6,800 |
2009/08/18 | 695 | 707 | 691 | 700 | 5,600 |
2009/08/17 | 710 | 718 | 695 | 696 | 17,000 |
2009/08/14 | 710 | 715 | 710 | 715 | 11,400 |
2009/08/13 | 711 | 715 | 709 | 710 | 7,600 |
2009/08/12 | 710 | 713 | 700 | 710 | 36,700 |
2009/08/11 | 710 | 711 | 695 | 703 | 10,700 |
2009/08/10 | 710 | 713 | 708 | 713 | 22,200 |
2009/08/07 | 709 | 709 | 694 | 698 | 7,600 |
2009/08/06 | 715 | 715 | 708 | 710 | 3,600 |
2009/08/05 | 719 | 723 | 702 | 703 | 9,900 |
2009/08/04 | 717 | 719 | 712 | 719 | 4,500 |
2009/08/03 | 730 | 730 | 717 | 718 | 5,200 |
2009/07/31 | 760 | 760 | 710 | 731 | 28,500 |
2009/07/30 | 693 | 701 | 690 | 700 | 9,000 |
2009/07/29 | 688 | 709 | 688 | 696 | 4,300 |
2009/07/28 | 702 | 703 | 693 | 694 | 3,500 |
2009/07/27 | 704 | 718 | 700 | 700 | 15,100 |
2009/07/24 | 691 | 718 | 690 | 718 | 19,200 |
2009/07/23 | 702 | 704 | 686 | 700 | 11,900 |
2009/07/22 | 704 | 704 | 695 | 702 | 8,100 |
2009/07/21 | 693 | 699 | 693 | 694 | 4,200 |
2009/07/17 | 701 | 701 | 683 | 683 | 5,700 |
2009/07/16 | 702 | 702 | 684 | 684 | 6,400 |
2009/07/15 | 702 | 706 | 682 | 682 | 12,200 |
2009/07/14 | 687 | 700 | 680 | 680 | 13,600 |
2009/07/13 | 694 | 703 | 685 | 685 | 3,700 |
2009/07/10 | 691 | 694 | 686 | 686 | 11,400 |
2009/07/09 | 710 | 710 | 689 | 689 | 10,600 |
2009/07/08 | 721 | 721 | 709 | 711 | 10,000 |
2009/07/07 | 701 | 726 | 700 | 726 | 27,600 |
2009/07/06 | 700 | 710 | 697 | 710 | 10,000 |
2009/07/03 | 715 | 715 | 682 | 692 | 26,200 |
2009/07/02 | 710 | 710 | 692 | 695 | 21,200 |
2009/07/01 | 690 | 714 | 690 | 701 | 16,600 |
2009/06/30 | 698 | 717 | 695 | 699 | 30,100 |
2009/06/29 | 692 | 692 | 682 | 690 | 17,000 |
2009/06/26 | 682 | 691 | 682 | 682 | 6,000 |
2009/06/25 | 695 | 698 | 682 | 691 | 29,400 |
2009/06/24 | 680 | 693 | 675 | 688 | 45,400 |
2009/06/23 | 687 | 687 | 672 | 675 | 22,300 |
2009/06/22 | 676 | 688 | 662 | 677 | 26,300 |
2009/06/19 | 671 | 673 | 652 | 652 | 8,000 |
2009/06/18 | 670 | 683 | 664 | 670 | 11,400 |
2009/06/17 | 670 | 680 | 669 | 679 | 8,400 |
2009/06/16 | 675 | 685 | 652 | 674 | 19,200 |
2009/06/15 | 681 | 695 | 677 | 695 | 13,300 |
2009/06/12 | 695 | 695 | 672 | 680 | 40,900 |
2009/06/11 | 672 | 676 | 668 | 668 | 16,200 |
2009/06/10 | 689 | 689 | 663 | 681 | 45,900 |
2009/06/09 | 651 | 671 | 646 | 671 | 9,700 |
2009/06/08 | 670 | 670 | 656 | 656 | 5,000 |
2009/06/05 | 670 | 672 | 663 | 663 | 6,500 |
2009/06/04 | 690 | 690 | 674 | 678 | 4,900 |
2009/06/03 | 685 | 685 | 668 | 682 | 5,700 |
2009/06/02 | 690 | 690 | 673 | 673 | 8,200 |
2009/06/01 | 679 | 685 | 662 | 671 | 15,900 |
2009/05/29 | 670 | 680 | 652 | 671 | 43,600 |
2009/05/28 | 670 | 683 | 667 | 682 | 33,000 |
2009/05/27 | 684 | 687 | 672 | 672 | 7,800 |
2009/05/26 | 689 | 690 | 670 | 674 | 11,600 |
2009/05/25 | 684 | 694 | 672 | 679 | 11,900 |
2009/05/22 | 670 | 688 | 670 | 674 | 10,000 |
2009/05/21 | 660 | 680 | 654 | 675 | 18,400 |
2009/05/20 | 649 | 660 | 649 | 660 | 8,000 |
2009/05/19 | 625 | 650 | 624 | 650 | 4,800 |
2009/05/18 | 635 | 641 | 621 | 622 | 12,000 |
2009/05/15 | 635 | 654 | 620 | 654 | 12,000 |
2009/05/14 | 646 | 655 | 621 | 623 | 11,800 |
2009/05/13 | 631 | 653 | 631 | 653 | 9,200 |
2009/05/12 | 626 | 647 | 626 | 631 | 7,900 |
2009/05/11 | 640 | 650 | 626 | 626 | 9,200 |
2009/05/08 | 614 | 630 | 607 | 630 | 12,600 |
2009/05/07 | 603 | 615 | 596 | 608 | 20,300 |
2009/05/01 | 585 | 597 | 582 | 582 | 8,800 |
2009/04/30 | 601 | 610 | 588 | 595 | 26,300 |
2009/04/28 | 609 | 609 | 581 | 581 | 20,100 |
2009/04/27 | 610 | 610 | 589 | 589 | 26,200 |
2009/04/24 | 583 | 593 | 581 | 582 | 19,000 |
2009/04/23 | 590 | 600 | 583 | 593 | 33,400 |
2009/04/22 | 598 | 598 | 586 | 591 | 20,500 |
2009/04/21 | 605 | 618 | 586 | 590 | 26,400 |
2009/04/20 | 637 | 639 | 600 | 605 | 26,100 |
2009/04/17 | 637 | 639 | 627 | 636 | 8,900 |
2009/04/16 | 650 | 651 | 632 | 639 | 9,000 |
2009/04/15 | 640 | 644 | 634 | 639 | 17,000 |
2009/04/14 | 628 | 629 | 620 | 628 | 12,900 |
2009/04/13 | 628 | 643 | 628 | 636 | 3,200 |
2009/04/10 | 647 | 647 | 625 | 628 | 14,800 |
2009/04/09 | 641 | 641 | 635 | 637 | 17,700 |
2009/04/08 | 650 | 655 | 635 | 651 | 10,500 |
2009/04/07 | 669 | 669 | 650 | 657 | 7,200 |
2009/04/06 | 680 | 683 | 650 | 651 | 10,000 |
2009/04/03 | 682 | 682 | 662 | 678 | 9,100 |
2009/04/02 | 682 | 682 | 670 | 676 | 22,800 |
2009/04/01 | 673 | 676 | 661 | 675 | 8,400 |
2009/03/31 | 668 | 675 | 661 | 663 | 16,000 |
2009/03/30 | 654 | 676 | 648 | 655 | 31,400 |
2009/03/27 | 675 | 687 | 661 | 661 | 19,200 |
2009/03/26 | 682 | 687 | 667 | 679 | 29,400 |
2009/03/25 | 698 | 700 | 685 | 700 | 31,900 |
2009/03/24 | 683 | 699 | 645 | 699 | 44,900 |
2009/03/23 | 648 | 679 | 648 | 673 | 35,200 |
2009/03/19 | 678 | 678 | 637 | 642 | 29,600 |
2009/03/18 | 690 | 690 | 666 | 666 | 14,300 |
2009/03/17 | 690 | 698 | 674 | 698 | 7,000 |
2009/03/16 | 680 | 700 | 670 | 680 | 18,000 |
2009/03/13 | 658 | 693 | 648 | 657 | 51,900 |
2009/03/12 | 692 | 699 | 658 | 668 | 15,300 |
2009/03/11 | 699 | 714 | 675 | 695 | 20,500 |
2009/03/10 | 659 | 680 | 659 | 679 | 9,800 |
2009/03/09 | 675 | 690 | 666 | 666 | 8,000 |
2009/03/06 | 671 | 681 | 671 | 673 | 22,200 |
2009/03/05 | 699 | 704 | 661 | 661 | 26,400 |
2009/03/04 | 671 | 681 | 668 | 681 | 13,400 |
2009/03/03 | 667 | 680 | 667 | 680 | 3,500 |
2009/03/02 | 678 | 678 | 668 | 677 | 13,100 |
2009/02/27 | 680 | 719 | 670 | 700 | 28,500 |
2009/02/26 | 649 | 653 | 638 | 653 | 20,300 |
2009/02/25 | 670 | 670 | 620 | 632 | 25,900 |
2009/02/24 | 610 | 630 | 610 | 620 | 17,000 |
2009/02/23 | 603 | 610 | 603 | 610 | 14,400 |
2009/02/20 | 618 | 633 | 617 | 623 | 15,700 |
2009/02/19 | 626 | 626 | 620 | 624 | 13,500 |
2009/02/18 | 633 | 647 | 621 | 626 | 12,000 |
2009/02/17 | 634 | 636 | 626 | 633 | 8,400 |
2009/02/16 | 625 | 643 | 623 | 643 | 12,800 |
2009/02/13 | 609 | 613 | 602 | 613 | 21,400 |
2009/02/12 | 600 | 628 | 600 | 609 | 9,800 |
2009/02/10 | 630 | 634 | 615 | 617 | 11,200 |
2009/02/09 | 623 | 642 | 617 | 617 | 12,300 |
2009/02/06 | 629 | 632 | 615 | 619 | 27,400 |
2009/02/05 | 646 | 646 | 609 | 632 | 27,300 |
2009/02/04 | 667 | 672 | 650 | 652 | 14,400 |
2009/02/03 | 666 | 690 | 659 | 677 | 12,600 |
2009/02/02 | 650 | 677 | 631 | 677 | 13,400 |
2009/01/30 | 690 | 690 | 655 | 667 | 25,000 |
2009/01/29 | 680 | 682 | 674 | 680 | 17,600 |
2009/01/28 | 672 | 680 | 670 | 678 | 17,900 |
2009/01/27 | 696 | 699 | 671 | 671 | 28,500 |
2009/01/26 | 700 | 700 | 671 | 672 | 13,500 |
2009/01/23 | 654 | 692 | 651 | 684 | 14,000 |
2009/01/22 | 713 | 713 | 665 | 674 | 31,400 |
2009/01/21 | 687 | 725 | 673 | 683 | 26,100 |
2009/01/20 | 690 | 719 | 662 | 707 | 6,500 |
2009/01/19 | 712 | 720 | 693 | 699 | 6,800 |
2009/01/16 | 725 | 725 | 701 | 724 | 18,700 |
2009/01/15 | 674 | 721 | 665 | 717 | 15,000 |
2009/01/14 | 667 | 686 | 664 | 664 | 33,400 |
2009/01/13 | 665 | 699 | 651 | 687 | 31,700 |
2009/01/09 | 748 | 750 | 720 | 725 | 29,100 |
2009/01/08 | 799 | 799 | 750 | 756 | 40,500 |
2009/01/07 | 819 | 819 | 790 | 799 | 89,900 |
2009/01/06 | 825 | 826 | 810 | 819 | 61,800 |
2009/01/05 | 834 | 839 | 827 | 827 | 52,600 |