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 |
---|---|---|---|---|---|
2012/12/28 | 500 | 500 | 490 | 490 | 54,100 |
2012/12/27 | 485 | 497 | 483 | 497 | 41,400 |
2012/12/26 | 475 | 483 | 471 | 480 | 27,300 |
2012/12/25 | 475 | 475 | 472 | 472 | 21,200 |
2012/12/21 | 471 | 477 | 461 | 461 | 38,100 |
2012/12/20 | 470 | 477 | 469 | 477 | 20,800 |
2012/12/19 | 464 | 470 | 463 | 470 | 24,200 |
2012/12/18 | 464 | 465 | 460 | 460 | 13,600 |
2012/12/17 | 454 | 462 | 454 | 459 | 48,900 |
2012/12/14 | 461 | 469 | 461 | 462 | 36,500 |
2012/12/13 | 467 | 470 | 463 | 463 | 16,500 |
2012/12/12 | 465 | 470 | 462 | 462 | 21,000 |
2012/12/11 | 468 | 470 | 468 | 468 | 9,100 |
2012/12/10 | 478 | 478 | 468 | 468 | 13,000 |
2012/12/07 | 477 | 478 | 475 | 476 | 10,500 |
2012/12/06 | 473 | 478 | 473 | 478 | 21,800 |
2012/12/05 | 476 | 476 | 468 | 472 | 31,400 |
2012/12/04 | 473 | 476 | 471 | 476 | 24,900 |
2012/12/03 | 471 | 474 | 468 | 472 | 12,500 |
2012/11/30 | 466 | 470 | 465 | 467 | 36,300 |
2012/11/29 | 471 | 471 | 467 | 470 | 26,200 |
2012/11/28 | 466 | 470 | 466 | 469 | 13,300 |
2012/11/27 | 465 | 469 | 464 | 467 | 24,100 |
2012/11/26 | 466 | 468 | 465 | 465 | 24,700 |
2012/11/22 | 467 | 467 | 460 | 465 | 21,500 |
2012/11/21 | 457 | 465 | 456 | 459 | 11,300 |
2012/11/20 | 455 | 462 | 452 | 456 | 30,900 |
2012/11/19 | 458 | 466 | 458 | 461 | 13,200 |
2012/11/16 | 456 | 458 | 453 | 456 | 11,500 |
2012/11/15 | 452 | 453 | 450 | 450 | 14,400 |
2012/11/14 | 451 | 453 | 450 | 450 | 8,500 |
2012/11/13 | 452 | 456 | 450 | 451 | 21,500 |
2012/11/12 | 457 | 459 | 452 | 452 | 22,500 |
2012/11/09 | 461 | 462 | 456 | 456 | 13,600 |
2012/11/08 | 463 | 465 | 462 | 463 | 5,300 |
2012/11/07 | 468 | 468 | 463 | 465 | 5,600 |
2012/11/06 | 466 | 467 | 463 | 463 | 6,900 |
2012/11/05 | 466 | 468 | 465 | 466 | 6,000 |
2012/11/02 | 475 | 475 | 463 | 469 | 24,100 |
2012/11/01 | 470 | 479 | 470 | 475 | 8,100 |
2012/10/31 | 478 | 480 | 469 | 469 | 34,900 |
2012/10/30 | 489 | 489 | 475 | 477 | 52,400 |
2012/10/29 | 488 | 490 | 478 | 490 | 29,800 |
2012/10/26 | 485 | 489 | 481 | 489 | 17,800 |
2012/10/25 | 483 | 486 | 475 | 486 | 23,500 |
2012/10/24 | 481 | 483 | 475 | 483 | 16,100 |
2012/10/23 | 483 | 483 | 476 | 481 | 10,300 |
2012/10/22 | 479 | 484 | 476 | 481 | 8,800 |
2012/10/19 | 475 | 483 | 475 | 480 | 15,900 |
2012/10/18 | 470 | 481 | 469 | 481 | 14,800 |
2012/10/17 | 465 | 473 | 463 | 470 | 9,800 |
2012/10/16 | 462 | 465 | 461 | 461 | 15,700 |
2012/10/15 | 470 | 470 | 467 | 470 | 14,400 |
2012/10/12 | 469 | 483 | 469 | 475 | 56,500 |
2012/10/11 | 468 | 472 | 465 | 465 | 13,300 |
2012/10/10 | 461 | 470 | 461 | 469 | 12,100 |
2012/10/09 | 450 | 472 | 450 | 466 | 55,600 |
2012/10/05 | 468 | 470 | 464 | 466 | 5,300 |
2012/10/04 | 460 | 468 | 460 | 464 | 4,400 |
2012/10/03 | 468 | 468 | 460 | 460 | 9,500 |
2012/10/02 | 473 | 473 | 468 | 468 | 6,200 |
2012/10/01 | 470 | 470 | 465 | 470 | 6,700 |
2012/09/28 | 476 | 477 | 470 | 474 | 19,400 |
2012/09/27 | 476 | 477 | 473 | 475 | 18,600 |
2012/09/26 | 462 | 474 | 462 | 474 | 13,400 |
2012/09/25 | 460 | 471 | 460 | 470 | 21,400 |
2012/09/24 | 469 | 469 | 461 | 465 | 12,500 |
2012/09/21 | 475 | 475 | 460 | 460 | 19,700 |
2012/09/20 | 473 | 473 | 467 | 467 | 17,900 |
2012/09/19 | 479 | 480 | 475 | 475 | 15,500 |
2012/09/18 | 477 | 481 | 477 | 477 | 12,300 |
2012/09/14 | 477 | 480 | 470 | 480 | 38,900 |
2012/09/13 | 471 | 474 | 470 | 474 | 8,300 |
2012/09/12 | 471 | 471 | 468 | 471 | 12,700 |
2012/09/11 | 469 | 472 | 469 | 472 | 8,800 |
2012/09/10 | 469 | 471 | 468 | 471 | 8,600 |
2012/09/07 | 469 | 472 | 466 | 469 | 16,500 |
2012/09/06 | 473 | 473 | 463 | 469 | 11,800 |
2012/09/05 | 468 | 475 | 466 | 473 | 13,400 |
2012/09/04 | 461 | 474 | 461 | 473 | 31,900 |
2012/09/03 | 474 | 474 | 465 | 465 | 10,300 |
2012/08/31 | 470 | 478 | 467 | 473 | 24,500 |
2012/08/30 | 479 | 479 | 471 | 478 | 13,800 |
2012/08/29 | 470 | 475 | 468 | 475 | 12,600 |
2012/08/28 | 474 | 474 | 465 | 467 | 11,900 |
2012/08/27 | 467 | 471 | 461 | 461 | 31,300 |
2012/08/24 | 474 | 475 | 472 | 473 | 10,000 |
2012/08/23 | 477 | 478 | 469 | 472 | 34,200 |
2012/08/22 | 492 | 493 | 480 | 480 | 20,600 |
2012/08/21 | 489 | 498 | 487 | 494 | 15,600 |
2012/08/20 | 491 | 500 | 491 | 494 | 11,000 |
2012/08/17 | 499 | 500 | 491 | 500 | 12,500 |
2012/08/16 | 497 | 500 | 494 | 500 | 16,700 |
2012/08/15 | 484 | 497 | 484 | 497 | 14,000 |
2012/08/14 | 484 | 494 | 484 | 492 | 14,500 |
2012/08/13 | 478 | 483 | 476 | 483 | 4,000 |
2012/08/10 | 479 | 481 | 475 | 478 | 8,700 |
2012/08/09 | 480 | 480 | 476 | 479 | 8,600 |
2012/08/08 | 476 | 480 | 474 | 478 | 10,800 |
2012/08/07 | 466 | 473 | 465 | 473 | 9,800 |
2012/08/06 | 464 | 472 | 464 | 467 | 13,500 |
2012/08/03 | 471 | 471 | 463 | 466 | 9,400 |
2012/08/02 | 470 | 471 | 463 | 471 | 11,200 |
2012/08/01 | 461 | 471 | 461 | 466 | 10,900 |
2012/07/31 | 473 | 478 | 466 | 468 | 46,700 |
2012/07/30 | 500 | 503 | 496 | 497 | 51,000 |
2012/07/27 | 491 | 503 | 486 | 500 | 32,000 |
2012/07/26 | 490 | 493 | 470 | 493 | 26,900 |
2012/07/25 | 460 | 492 | 460 | 476 | 31,100 |
2012/07/24 | 470 | 473 | 456 | 470 | 18,100 |
2012/07/23 | 467 | 472 | 465 | 466 | 10,600 |
2012/07/20 | 465 | 467 | 457 | 459 | 14,200 |
2012/07/19 | 461 | 475 | 461 | 465 | 11,900 |
2012/07/18 | 471 | 472 | 463 | 463 | 10,100 |
2012/07/17 | 476 | 476 | 470 | 470 | 8,000 |
2012/07/13 | 479 | 486 | 476 | 476 | 10,500 |
2012/07/12 | 476 | 494 | 475 | 479 | 10,800 |
2012/07/11 | 480 | 488 | 478 | 478 | 8,800 |
2012/07/10 | 485 | 495 | 480 | 480 | 18,000 |
2012/07/09 | 488 | 497 | 488 | 493 | 10,600 |
2012/07/06 | 506 | 506 | 488 | 491 | 16,900 |
2012/07/05 | 509 | 509 | 506 | 508 | 21,500 |
2012/07/04 | 503 | 510 | 500 | 510 | 34,800 |
2012/07/03 | 487 | 503 | 487 | 500 | 20,800 |
2012/07/02 | 501 | 501 | 490 | 491 | 16,400 |
2012/06/29 | 511 | 520 | 485 | 501 | 94,800 |
2012/06/28 | 479 | 479 | 467 | 477 | 30,000 |
2012/06/27 | 462 | 479 | 456 | 479 | 28,400 |
2012/06/26 | 464 | 471 | 461 | 461 | 17,400 |
2012/06/25 | 485 | 485 | 462 | 463 | 32,700 |
2012/06/22 | 477 | 477 | 468 | 470 | 13,300 |
2012/06/21 | 472 | 476 | 470 | 476 | 12,000 |
2012/06/20 | 465 | 474 | 465 | 472 | 10,100 |
2012/06/19 | 470 | 477 | 465 | 465 | 34,300 |
2012/06/18 | 489 | 495 | 481 | 486 | 24,500 |
2012/06/15 | 474 | 494 | 474 | 494 | 35,300 |
2012/06/14 | 494 | 494 | 475 | 478 | 45,300 |
2012/06/13 | 517 | 523 | 501 | 502 | 114,400 |
2012/06/12 | 506 | 517 | 505 | 517 | 80,500 |
2012/06/11 | 497 | 507 | 497 | 506 | 62,000 |
2012/06/08 | 490 | 497 | 488 | 497 | 77,500 |
2012/06/07 | 481 | 492 | 480 | 490 | 82,900 |
2012/06/06 | 478 | 490 | 477 | 480 | 79,400 |
2012/06/05 | 480 | 484 | 476 | 477 | 85,700 |
2012/06/04 | 480 | 482 | 474 | 480 | 58,900 |
2012/06/01 | 480 | 485 | 467 | 480 | 79,100 |
2012/05/31 | 458 | 481 | 456 | 481 | 92,200 |
2012/05/30 | 456 | 464 | 456 | 459 | 59,600 |
2012/05/29 | 455 | 458 | 453 | 454 | 33,200 |
2012/05/28 | 457 | 460 | 453 | 455 | 64,500 |
2012/05/25 | 465 | 465 | 455 | 457 | 54,900 |
2012/05/24 | 458 | 461 | 458 | 459 | 42,800 |
2012/05/23 | 462 | 466 | 458 | 458 | 55,500 |
2012/05/22 | 461 | 464 | 460 | 461 | 39,800 |
2012/05/21 | 455 | 461 | 455 | 459 | 35,400 |
2012/05/18 | 462 | 462 | 450 | 453 | 70,000 |
2012/05/17 | 457 | 464 | 457 | 462 | 35,600 |
2012/05/16 | 455 | 460 | 455 | 457 | 56,700 |
2012/05/15 | 468 | 468 | 452 | 454 | 94,300 |
2012/05/14 | 483 | 484 | 466 | 472 | 90,600 |
2012/05/11 | 486 | 489 | 479 | 483 | 69,000 |
2012/05/10 | 481 | 488 | 473 | 485 | 79,000 |
2012/05/09 | 489 | 489 | 481 | 482 | 85,300 |
2012/05/08 | 491 | 501 | 489 | 489 | 159,200 |
2012/05/07 | 490 | 492 | 485 | 491 | 45,100 |
2012/05/02 | 489 | 491 | 485 | 491 | 39,600 |
2012/05/01 | 484 | 493 | 484 | 488 | 49,000 |
2012/04/27 | 493 | 493 | 483 | 484 | 102,000 |
2012/04/26 | 493 | 495 | 491 | 492 | 69,500 |
2012/04/25 | 486 | 493 | 486 | 491 | 68,100 |
2012/04/24 | 486 | 487 | 484 | 486 | 97,100 |
2012/04/23 | 473 | 489 | 473 | 486 | 98,500 |
2012/04/20 | 464 | 473 | 464 | 471 | 75,400 |
2012/04/19 | 465 | 465 | 462 | 464 | 43,700 |
2012/04/18 | 462 | 465 | 460 | 465 | 62,500 |
2012/04/17 | 457 | 461 | 456 | 460 | 42,800 |
2012/04/16 | 453 | 458 | 453 | 457 | 41,600 |
2012/04/13 | 450 | 455 | 449 | 453 | 53,600 |
2012/04/12 | 444 | 451 | 444 | 449 | 53,900 |
2012/04/11 | 446 | 446 | 443 | 444 | 76,200 |
2012/04/10 | 449 | 452 | 447 | 447 | 58,300 |
2012/04/09 | 451 | 451 | 449 | 449 | 35,400 |
2012/04/06 | 450 | 452 | 449 | 451 | 52,200 |
2012/04/05 | 453 | 453 | 448 | 449 | 88,600 |
2012/04/04 | 457 | 458 | 448 | 455 | 82,400 |
2012/04/03 | 450 | 463 | 449 | 457 | 215,900 |
2012/04/02 | 435 | 453 | 435 | 450 | 160,700 |
2012/03/30 | 437 | 437 | 430 | 435 | 90,000 |
2012/03/29 | 433 | 433 | 430 | 433 | 56,600 |
2012/03/28 | 430 | 434 | 420 | 432 | 239,100 |
2012/03/27 | 441 | 444 | 440 | 441 | 176,700 |
2012/03/26 | 451 | 452 | 439 | 441 | 251,700 |
2012/03/23 | 452 | 464 | 440 | 440 | 639,200 |
2012/03/22 | 427 | 429 | 426 | 428 | 64,500 |
2012/03/21 | 427 | 431 | 427 | 427 | 80,300 |
2012/03/19 | 426 | 429 | 426 | 427 | 26,000 |
2012/03/16 | 425 | 426 | 422 | 423 | 25,700 |
2012/03/15 | 422 | 423 | 420 | 421 | 25,500 |
2012/03/14 | 420 | 423 | 420 | 420 | 34,700 |
2012/03/13 | 419 | 422 | 418 | 418 | 33,500 |
2012/03/12 | 421 | 423 | 418 | 418 | 51,600 |
2012/03/09 | 418 | 422 | 417 | 421 | 50,100 |
2012/03/08 | 416 | 419 | 416 | 417 | 20,700 |
2012/03/07 | 416 | 417 | 413 | 417 | 27,500 |
2012/03/06 | 417 | 419 | 416 | 417 | 27,000 |
2012/03/05 | 419 | 420 | 417 | 417 | 39,300 |
2012/03/02 | 418 | 420 | 415 | 417 | 34,800 |
2012/03/01 | 415 | 418 | 410 | 410 | 36,500 |
2012/02/29 | 424 | 424 | 415 | 415 | 44,700 |
2012/02/28 | 417 | 420 | 414 | 420 | 40,700 |
2012/02/27 | 414 | 417 | 412 | 415 | 43,400 |
2012/02/24 | 409 | 412 | 407 | 411 | 36,000 |
2012/02/23 | 408 | 410 | 406 | 406 | 32,200 |
2012/02/22 | 405 | 409 | 404 | 406 | 34,500 |
2012/02/21 | 404 | 405 | 402 | 402 | 22,500 |
2012/02/20 | 407 | 408 | 403 | 404 | 17,000 |
2012/02/17 | 402 | 404 | 400 | 403 | 17,700 |
2012/02/16 | 404 | 406 | 398 | 400 | 37,800 |
2012/02/15 | 408 | 409 | 406 | 406 | 20,300 |
2012/02/14 | 405 | 409 | 404 | 409 | 12,500 |
2012/02/13 | 402 | 405 | 402 | 404 | 10,600 |
2012/02/10 | 403 | 404 | 400 | 402 | 10,500 |
2012/02/09 | 402 | 403 | 399 | 403 | 11,800 |
2012/02/08 | 396 | 402 | 396 | 402 | 11,800 |
2012/02/07 | 400 | 401 | 393 | 395 | 27,100 |
2012/02/06 | 402 | 402 | 399 | 400 | 13,300 |
2012/02/03 | 397 | 398 | 396 | 397 | 11,300 |
2012/02/02 | 395 | 397 | 394 | 397 | 15,500 |
2012/02/01 | 396 | 396 | 393 | 394 | 17,200 |
2012/01/31 | 400 | 400 | 394 | 395 | 38,600 |
2012/01/30 | 399 | 399 | 393 | 395 | 22,700 |
2012/01/27 | 395 | 397 | 393 | 395 | 8,600 |
2012/01/26 | 395 | 396 | 392 | 394 | 11,900 |
2012/01/25 | 390 | 396 | 389 | 395 | 52,800 |
2012/01/24 | 396 | 397 | 394 | 394 | 13,600 |
2012/01/23 | 395 | 396 | 393 | 394 | 14,500 |
2012/01/20 | 389 | 392 | 388 | 392 | 15,300 |
2012/01/19 | 385 | 390 | 385 | 387 | 13,500 |
2012/01/18 | 388 | 391 | 385 | 385 | 17,700 |
2012/01/17 | 389 | 389 | 385 | 387 | 23,900 |
2012/01/16 | 385 | 388 | 384 | 388 | 13,300 |
2012/01/13 | 384 | 387 | 384 | 384 | 17,500 |
2012/01/12 | 387 | 387 | 383 | 383 | 18,700 |
2012/01/11 | 386 | 386 | 383 | 383 | 10,300 |
2012/01/10 | 381 | 385 | 381 | 385 | 24,300 |
2012/01/06 | 387 | 390 | 384 | 384 | 32,200 |
2012/01/05 | 389 | 392 | 387 | 387 | 13,400 |
2012/01/04 | 389 | 393 | 388 | 389 | 23,700 |