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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,134 | 1,134 | 1,105 | 1,116 | 28,100 |
| 2021/12/29 | 1,144 | 1,148 | 1,115 | 1,148 | 33,000 |
| 2021/12/28 | 1,110 | 1,138 | 1,107 | 1,138 | 21,000 |
| 2021/12/27 | 1,088 | 1,103 | 1,085 | 1,103 | 10,000 |
| 2021/12/24 | 1,080 | 1,088 | 1,078 | 1,088 | 7,600 |
| 2021/12/23 | 1,070 | 1,080 | 1,063 | 1,080 | 6,500 |
| 2021/12/22 | 1,068 | 1,070 | 1,059 | 1,064 | 6,100 |
| 2021/12/21 | 1,061 | 1,073 | 1,054 | 1,068 | 12,400 |
| 2021/12/20 | 1,086 | 1,088 | 1,057 | 1,057 | 13,400 |
| 2021/12/17 | 1,100 | 1,100 | 1,082 | 1,087 | 11,400 |
| 2021/12/16 | 1,092 | 1,100 | 1,088 | 1,100 | 12,600 |
| 2021/12/15 | 1,083 | 1,096 | 1,080 | 1,092 | 8,100 |
| 2021/12/14 | 1,084 | 1,089 | 1,072 | 1,083 | 10,100 |
| 2021/12/13 | 1,095 | 1,095 | 1,075 | 1,080 | 10,800 |
| 2021/12/10 | 1,096 | 1,096 | 1,074 | 1,084 | 18,700 |
| 2021/12/09 | 1,083 | 1,092 | 1,077 | 1,090 | 9,100 |
| 2021/12/08 | 1,083 | 1,091 | 1,071 | 1,091 | 18,600 |
| 2021/12/07 | 1,044 | 1,089 | 1,044 | 1,089 | 19,600 |
| 2021/12/06 | 1,049 | 1,057 | 1,041 | 1,043 | 18,200 |
| 2021/12/03 | 1,044 | 1,053 | 1,041 | 1,053 | 32,100 |
| 2021/12/02 | 1,020 | 1,040 | 1,020 | 1,029 | 20,400 |
| 2021/12/01 | 1,016 | 1,033 | 1,015 | 1,021 | 17,000 |
| 2021/11/30 | 1,030 | 1,038 | 1,015 | 1,015 | 30,900 |
| 2021/11/29 | 1,021 | 1,029 | 1,012 | 1,015 | 20,300 |
| 2021/11/26 | 1,035 | 1,035 | 1,020 | 1,020 | 18,500 |
| 2021/11/25 | 1,039 | 1,041 | 1,032 | 1,032 | 7,000 |
| 2021/11/24 | 1,047 | 1,049 | 1,037 | 1,039 | 8,000 |
| 2021/11/22 | 1,044 | 1,051 | 1,037 | 1,047 | 3,700 |
| 2021/11/19 | 1,042 | 1,049 | 1,035 | 1,049 | 13,300 |
| 2021/11/18 | 1,048 | 1,056 | 1,034 | 1,045 | 15,400 |
| 2021/11/17 | 1,058 | 1,059 | 1,049 | 1,050 | 7,300 |
| 2021/11/16 | 1,055 | 1,064 | 1,054 | 1,061 | 10,500 |
| 2021/11/15 | 1,075 | 1,079 | 1,051 | 1,052 | 19,400 |
| 2021/11/12 | 1,041 | 1,070 | 1,041 | 1,070 | 13,400 |
| 2021/11/11 | 1,047 | 1,047 | 1,037 | 1,037 | 9,700 |
| 2021/11/10 | 1,053 | 1,055 | 1,048 | 1,049 | 9,200 |
| 2021/11/09 | 1,062 | 1,064 | 1,053 | 1,053 | 12,300 |
| 2021/11/08 | 1,084 | 1,084 | 1,062 | 1,062 | 14,600 |
| 2021/11/05 | 1,120 | 1,120 | 1,080 | 1,080 | 31,100 |
| 2021/11/04 | 1,064 | 1,160 | 1,050 | 1,160 | 77,900 |
| 2021/11/02 | 1,095 | 1,095 | 1,055 | 1,055 | 12,200 |
| 2021/11/01 | 1,060 | 1,099 | 1,058 | 1,095 | 25,300 |
| 2021/10/29 | 1,093 | 1,097 | 1,060 | 1,060 | 25,200 |
| 2021/10/28 | 1,096 | 1,096 | 1,018 | 1,018 | 33,800 |
| 2021/10/27 | 1,109 | 1,109 | 1,087 | 1,088 | 8,500 |
| 2021/10/26 | 1,105 | 1,107 | 1,096 | 1,107 | 6,100 |
| 2021/10/25 | 1,088 | 1,105 | 1,088 | 1,096 | 7,400 |
| 2021/10/22 | 1,093 | 1,095 | 1,088 | 1,088 | 9,500 |
| 2021/10/21 | 1,093 | 1,112 | 1,088 | 1,095 | 9,600 |
| 2021/10/20 | 1,119 | 1,119 | 1,091 | 1,093 | 14,500 |
| 2021/10/19 | 1,110 | 1,119 | 1,107 | 1,112 | 16,000 |
| 2021/10/18 | 1,092 | 1,108 | 1,076 | 1,107 | 20,700 |
| 2021/10/15 | 1,056 | 1,085 | 1,054 | 1,079 | 13,400 |
| 2021/10/14 | 1,045 | 1,059 | 1,041 | 1,056 | 11,200 |
| 2021/10/13 | 1,046 | 1,054 | 1,040 | 1,040 | 12,500 |
| 2021/10/12 | 1,062 | 1,062 | 1,047 | 1,048 | 6,600 |
| 2021/10/11 | 1,052 | 1,067 | 1,051 | 1,067 | 6,700 |
| 2021/10/08 | 1,052 | 1,058 | 1,046 | 1,049 | 8,400 |
| 2021/10/07 | 1,040 | 1,048 | 1,034 | 1,037 | 9,000 |
| 2021/10/06 | 1,048 | 1,061 | 1,036 | 1,036 | 15,200 |
| 2021/10/05 | 1,050 | 1,053 | 1,036 | 1,037 | 20,500 |
| 2021/10/04 | 1,071 | 1,072 | 1,056 | 1,056 | 10,300 |
| 2021/10/01 | 1,082 | 1,082 | 1,051 | 1,054 | 35,500 |
| 2021/09/30 | 1,075 | 1,098 | 1,075 | 1,091 | 29,400 |
| 2021/09/29 | 1,077 | 1,096 | 1,063 | 1,070 | 66,400 |
| 2021/09/28 | 1,106 | 1,107 | 1,084 | 1,107 | 28,400 |
| 2021/09/27 | 1,111 | 1,117 | 1,103 | 1,109 | 18,100 |
| 2021/09/24 | 1,092 | 1,113 | 1,090 | 1,113 | 28,600 |
| 2021/09/22 | 1,090 | 1,098 | 1,077 | 1,089 | 18,400 |
| 2021/09/21 | 1,093 | 1,100 | 1,087 | 1,092 | 22,900 |
| 2021/09/17 | 1,130 | 1,132 | 1,115 | 1,129 | 27,700 |
| 2021/09/16 | 1,131 | 1,134 | 1,112 | 1,132 | 26,900 |
| 2021/09/15 | 1,139 | 1,139 | 1,116 | 1,131 | 26,100 |
| 2021/09/14 | 1,129 | 1,143 | 1,118 | 1,143 | 25,600 |
| 2021/09/13 | 1,097 | 1,132 | 1,088 | 1,132 | 38,600 |
| 2021/09/10 | 1,075 | 1,097 | 1,072 | 1,097 | 26,600 |
| 2021/09/09 | 1,092 | 1,092 | 1,070 | 1,080 | 25,000 |
| 2021/09/08 | 1,083 | 1,096 | 1,078 | 1,096 | 26,400 |
| 2021/09/07 | 1,082 | 1,095 | 1,075 | 1,089 | 39,100 |
| 2021/09/06 | 1,058 | 1,075 | 1,050 | 1,075 | 27,900 |
| 2021/09/03 | 1,031 | 1,046 | 1,031 | 1,046 | 20,000 |
| 2021/09/02 | 1,031 | 1,035 | 1,028 | 1,033 | 7,500 |
| 2021/09/01 | 1,027 | 1,034 | 1,027 | 1,034 | 9,000 |
| 2021/08/31 | 1,027 | 1,035 | 1,027 | 1,029 | 18,500 |
| 2021/08/30 | 1,026 | 1,031 | 1,024 | 1,031 | 16,400 |
| 2021/08/27 | 1,018 | 1,022 | 1,012 | 1,022 | 11,300 |
| 2021/08/26 | 1,023 | 1,025 | 1,007 | 1,015 | 33,600 |
| 2021/08/25 | 1,020 | 1,025 | 1,017 | 1,023 | 14,500 |
| 2021/08/24 | 1,016 | 1,023 | 1,016 | 1,023 | 15,200 |
| 2021/08/23 | 1,013 | 1,022 | 1,013 | 1,020 | 20,300 |
| 2021/08/20 | 1,021 | 1,025 | 1,013 | 1,013 | 19,900 |
| 2021/08/19 | 1,028 | 1,031 | 1,021 | 1,021 | 7,000 |
| 2021/08/18 | 1,031 | 1,034 | 1,028 | 1,031 | 9,600 |
| 2021/08/17 | 1,027 | 1,034 | 1,026 | 1,034 | 14,000 |
| 2021/08/16 | 1,032 | 1,032 | 1,022 | 1,025 | 13,500 |
| 2021/08/13 | 1,032 | 1,032 | 1,022 | 1,030 | 18,500 |
| 2021/08/12 | 1,035 | 1,035 | 1,027 | 1,033 | 10,500 |
| 2021/08/11 | 1,031 | 1,032 | 1,026 | 1,032 | 12,600 |
| 2021/08/10 | 1,035 | 1,041 | 1,027 | 1,031 | 10,400 |
| 2021/08/06 | 1,024 | 1,034 | 1,020 | 1,034 | 32,200 |
| 2021/08/05 | 1,034 | 1,035 | 1,021 | 1,023 | 16,800 |
| 2021/08/04 | 1,035 | 1,041 | 1,031 | 1,038 | 10,400 |
| 2021/08/03 | 1,062 | 1,062 | 1,032 | 1,035 | 19,500 |
| 2021/08/02 | 1,021 | 1,064 | 1,017 | 1,062 | 67,500 |
| 2021/07/30 | 1,009 | 1,011 | 1,003 | 1,004 | 31,900 |
| 2021/07/29 | 1,017 | 1,017 | 1,008 | 1,017 | 24,700 |
| 2021/07/28 | 1,018 | 1,022 | 1,009 | 1,011 | 38,200 |
| 2021/07/27 | 1,018 | 1,024 | 1,018 | 1,024 | 10,400 |
| 2021/07/26 | 1,032 | 1,032 | 1,017 | 1,017 | 12,300 |
| 2021/07/21 | 1,021 | 1,027 | 1,017 | 1,017 | 20,000 |
| 2021/07/20 | 1,022 | 1,022 | 1,012 | 1,018 | 24,900 |
| 2021/07/19 | 1,031 | 1,031 | 1,025 | 1,025 | 20,900 |
| 2021/07/16 | 1,029 | 1,040 | 1,029 | 1,029 | 18,800 |
| 2021/07/15 | 1,042 | 1,045 | 1,028 | 1,028 | 18,200 |
| 2021/07/14 | 1,038 | 1,048 | 1,036 | 1,037 | 13,600 |
| 2021/07/13 | 1,049 | 1,050 | 1,042 | 1,047 | 17,700 |
| 2021/07/12 | 1,035 | 1,044 | 1,032 | 1,044 | 20,500 |
| 2021/07/09 | 1,022 | 1,031 | 1,018 | 1,020 | 48,200 |
| 2021/07/08 | 1,040 | 1,051 | 1,030 | 1,030 | 31,900 |
| 2021/07/07 | 1,035 | 1,050 | 1,035 | 1,041 | 16,400 |
| 2021/07/06 | 1,046 | 1,047 | 1,038 | 1,044 | 36,700 |
| 2021/07/05 | 1,057 | 1,057 | 1,043 | 1,045 | 43,900 |
| 2021/07/02 | 1,050 | 1,053 | 1,043 | 1,053 | 31,100 |
| 2021/07/01 | 1,030 | 1,049 | 1,029 | 1,036 | 40,200 |
| 2021/06/30 | 1,026 | 1,030 | 1,022 | 1,023 | 48,400 |
| 2021/06/29 | 1,021 | 1,025 | 1,016 | 1,022 | 35,200 |
| 2021/06/28 | 1,025 | 1,028 | 1,019 | 1,026 | 27,100 |
| 2021/06/25 | 1,024 | 1,025 | 1,012 | 1,021 | 25,200 |
| 2021/06/24 | 1,027 | 1,027 | 1,016 | 1,020 | 23,000 |
| 2021/06/23 | 1,026 | 1,030 | 1,021 | 1,029 | 9,600 |
| 2021/06/22 | 1,025 | 1,036 | 1,019 | 1,031 | 26,500 |
| 2021/06/21 | 1,016 | 1,020 | 1,007 | 1,009 | 48,100 |
| 2021/06/18 | 1,039 | 1,047 | 1,020 | 1,020 | 51,500 |
| 2021/06/17 | 1,037 | 1,042 | 1,032 | 1,038 | 21,400 |
| 2021/06/16 | 1,038 | 1,042 | 1,033 | 1,036 | 14,200 |
| 2021/06/15 | 1,043 | 1,044 | 1,035 | 1,038 | 19,700 |
| 2021/06/14 | 1,051 | 1,057 | 1,041 | 1,042 | 27,900 |
| 2021/06/11 | 1,041 | 1,056 | 1,040 | 1,043 | 28,200 |
| 2021/06/10 | 1,042 | 1,052 | 1,036 | 1,043 | 28,600 |
| 2021/06/09 | 1,037 | 1,047 | 1,036 | 1,041 | 34,800 |
| 2021/06/08 | 1,039 | 1,052 | 1,036 | 1,037 | 22,700 |
| 2021/06/07 | 1,031 | 1,046 | 1,028 | 1,037 | 32,400 |
| 2021/06/04 | 1,024 | 1,030 | 1,021 | 1,027 | 17,300 |
| 2021/06/03 | 1,040 | 1,043 | 1,016 | 1,025 | 47,000 |
| 2021/06/02 | 1,041 | 1,045 | 1,030 | 1,031 | 24,700 |
| 2021/06/01 | 1,040 | 1,041 | 1,031 | 1,041 | 18,700 |
| 2021/05/31 | 1,052 | 1,057 | 1,030 | 1,030 | 45,400 |
| 2021/05/28 | 1,048 | 1,062 | 1,041 | 1,052 | 68,300 |
| 2021/05/27 | 1,049 | 1,054 | 1,037 | 1,037 | 34,100 |
| 2021/05/26 | 1,054 | 1,066 | 1,048 | 1,049 | 29,200 |
| 2021/05/25 | 1,078 | 1,082 | 1,051 | 1,054 | 39,000 |
| 2021/05/24 | 1,071 | 1,089 | 1,068 | 1,076 | 28,700 |
| 2021/05/21 | 1,074 | 1,079 | 1,065 | 1,066 | 21,800 |
| 2021/05/20 | 1,070 | 1,082 | 1,067 | 1,074 | 27,100 |
| 2021/05/19 | 1,064 | 1,079 | 1,060 | 1,069 | 42,300 |
| 2021/05/18 | 1,079 | 1,086 | 1,067 | 1,077 | 30,700 |
| 2021/05/17 | 1,097 | 1,102 | 1,064 | 1,068 | 34,400 |
| 2021/05/14 | 1,107 | 1,148 | 1,093 | 1,093 | 16,500 |
| 2021/05/13 | 1,110 | 1,141 | 1,089 | 1,089 | 30,100 |
| 2021/05/12 | 1,128 | 1,143 | 1,110 | 1,110 | 34,100 |
| 2021/05/11 | 1,161 | 1,174 | 1,119 | 1,119 | 58,300 |
| 2021/05/10 | 1,156 | 1,188 | 1,156 | 1,169 | 24,100 |
| 2021/05/07 | 1,156 | 1,165 | 1,156 | 1,156 | 18,900 |
| 2021/05/06 | 1,151 | 1,163 | 1,147 | 1,150 | 29,200 |
| 2021/04/30 | 1,136 | 1,163 | 1,136 | 1,137 | 44,400 |
| 2021/04/28 | 1,178 | 1,190 | 1,124 | 1,124 | 59,300 |
| 2021/04/27 | 1,182 | 1,189 | 1,167 | 1,170 | 30,100 |
| 2021/04/26 | 1,189 | 1,194 | 1,167 | 1,171 | 32,400 |
| 2021/04/23 | 1,201 | 1,210 | 1,185 | 1,185 | 26,300 |
| 2021/04/22 | 1,209 | 1,222 | 1,192 | 1,201 | 23,400 |
| 2021/04/21 | 1,214 | 1,227 | 1,195 | 1,196 | 32,500 |
| 2021/04/20 | 1,219 | 1,250 | 1,214 | 1,214 | 30,600 |
| 2021/04/19 | 1,227 | 1,237 | 1,211 | 1,219 | 25,600 |
| 2021/04/16 | 1,225 | 1,231 | 1,222 | 1,227 | 19,800 |
| 2021/04/15 | 1,213 | 1,240 | 1,213 | 1,225 | 28,200 |
| 2021/04/14 | 1,208 | 1,221 | 1,202 | 1,213 | 24,300 |
| 2021/04/13 | 1,227 | 1,232 | 1,200 | 1,208 | 55,800 |
| 2021/04/12 | 1,187 | 1,234 | 1,187 | 1,222 | 38,000 |
| 2021/04/09 | 1,200 | 1,208 | 1,183 | 1,185 | 53,100 |
| 2021/04/08 | 1,233 | 1,233 | 1,197 | 1,199 | 36,800 |
| 2021/04/07 | 1,215 | 1,243 | 1,215 | 1,233 | 27,400 |
| 2021/04/06 | 1,232 | 1,245 | 1,210 | 1,215 | 38,100 |
| 2021/04/05 | 1,240 | 1,257 | 1,222 | 1,232 | 25,200 |
| 2021/04/02 | 1,225 | 1,250 | 1,225 | 1,240 | 24,700 |
| 2021/04/01 | 1,217 | 1,252 | 1,213 | 1,214 | 36,400 |
| 2021/03/31 | 1,245 | 1,255 | 1,207 | 1,213 | 57,900 |
| 2021/03/30 | 1,291 | 1,299 | 1,251 | 1,258 | 141,400 |
| 2021/03/29 | 1,310 | 1,313 | 1,286 | 1,309 | 84,800 |
| 2021/03/26 | 1,305 | 1,316 | 1,290 | 1,310 | 77,700 |
| 2021/03/25 | 1,291 | 1,307 | 1,276 | 1,297 | 49,800 |
| 2021/03/24 | 1,322 | 1,331 | 1,280 | 1,283 | 37,000 |
| 2021/03/23 | 1,359 | 1,361 | 1,311 | 1,322 | 30,600 |
| 2021/03/22 | 1,389 | 1,389 | 1,350 | 1,355 | 52,600 |
| 2021/03/19 | 1,330 | 1,394 | 1,327 | 1,389 | 101,000 |
| 2021/03/18 | 1,325 | 1,326 | 1,303 | 1,320 | 48,500 |
| 2021/03/17 | 1,310 | 1,330 | 1,306 | 1,330 | 28,500 |
| 2021/03/16 | 1,300 | 1,310 | 1,290 | 1,310 | 35,000 |
| 2021/03/15 | 1,292 | 1,308 | 1,281 | 1,300 | 37,800 |
| 2021/03/12 | 1,294 | 1,294 | 1,275 | 1,292 | 41,900 |
| 2021/03/11 | 1,280 | 1,297 | 1,280 | 1,294 | 33,700 |
| 2021/03/10 | 1,285 | 1,285 | 1,262 | 1,279 | 32,300 |
| 2021/03/09 | 1,253 | 1,279 | 1,236 | 1,279 | 38,200 |
| 2021/03/08 | 1,235 | 1,254 | 1,218 | 1,240 | 33,200 |
| 2021/03/05 | 1,205 | 1,235 | 1,195 | 1,231 | 55,500 |
| 2021/03/04 | 1,212 | 1,219 | 1,186 | 1,204 | 34,500 |
| 2021/03/03 | 1,186 | 1,212 | 1,186 | 1,212 | 27,300 |
| 2021/03/02 | 1,227 | 1,227 | 1,183 | 1,186 | 39,600 |
| 2021/03/01 | 1,199 | 1,240 | 1,199 | 1,239 | 30,500 |
| 2021/02/26 | 1,213 | 1,226 | 1,194 | 1,198 | 38,700 |
| 2021/02/25 | 1,194 | 1,215 | 1,194 | 1,214 | 30,500 |
| 2021/02/24 | 1,208 | 1,223 | 1,173 | 1,181 | 28,500 |
| 2021/02/22 | 1,210 | 1,232 | 1,202 | 1,208 | 28,100 |
| 2021/02/19 | 1,204 | 1,218 | 1,191 | 1,197 | 26,100 |
| 2021/02/18 | 1,211 | 1,230 | 1,192 | 1,204 | 61,500 |
| 2021/02/17 | 1,209 | 1,221 | 1,209 | 1,211 | 17,200 |
| 2021/02/16 | 1,183 | 1,219 | 1,179 | 1,210 | 38,000 |
| 2021/02/15 | 1,177 | 1,185 | 1,160 | 1,183 | 33,000 |
| 2021/02/12 | 1,175 | 1,184 | 1,143 | 1,177 | 25,900 |
| 2021/02/10 | 1,169 | 1,187 | 1,169 | 1,182 | 32,900 |
| 2021/02/09 | 1,168 | 1,168 | 1,154 | 1,162 | 26,500 |
| 2021/02/08 | 1,165 | 1,179 | 1,152 | 1,168 | 40,200 |
| 2021/02/05 | 1,170 | 1,177 | 1,152 | 1,165 | 26,100 |
| 2021/02/04 | 1,175 | 1,184 | 1,172 | 1,172 | 21,200 |
| 2021/02/03 | 1,187 | 1,187 | 1,167 | 1,178 | 30,400 |
| 2021/02/02 | 1,150 | 1,195 | 1,146 | 1,187 | 32,400 |
| 2021/02/01 | 1,143 | 1,170 | 1,110 | 1,134 | 55,500 |
| 2021/01/29 | 1,095 | 1,095 | 1,053 | 1,053 | 21,000 |
| 2021/01/28 | 1,074 | 1,094 | 1,055 | 1,088 | 32,400 |
| 2021/01/27 | 1,077 | 1,078 | 1,072 | 1,074 | 7,400 |
| 2021/01/26 | 1,076 | 1,077 | 1,066 | 1,076 | 8,800 |
| 2021/01/25 | 1,067 | 1,073 | 1,052 | 1,071 | 8,800 |
| 2021/01/22 | 1,050 | 1,057 | 1,041 | 1,041 | 8,100 |
| 2021/01/21 | 1,040 | 1,068 | 1,039 | 1,062 | 19,900 |
| 2021/01/20 | 1,046 | 1,051 | 1,025 | 1,025 | 20,300 |
| 2021/01/19 | 1,050 | 1,054 | 1,046 | 1,046 | 6,800 |
| 2021/01/18 | 1,058 | 1,058 | 1,050 | 1,050 | 7,100 |
| 2021/01/15 | 1,071 | 1,071 | 1,049 | 1,051 | 6,100 |
| 2021/01/14 | 1,078 | 1,079 | 1,062 | 1,070 | 9,400 |
| 2021/01/13 | 1,062 | 1,079 | 1,062 | 1,078 | 12,800 |
| 2021/01/12 | 1,066 | 1,068 | 1,051 | 1,068 | 8,400 |
| 2021/01/08 | 1,044 | 1,077 | 1,039 | 1,077 | 21,800 |
| 2021/01/07 | 1,045 | 1,045 | 1,031 | 1,042 | 16,600 |
| 2021/01/06 | 1,021 | 1,036 | 1,021 | 1,027 | 11,800 |
| 2021/01/05 | 1,018 | 1,028 | 1,018 | 1,027 | 6,200 |
| 2021/01/04 | 1,053 | 1,053 | 1,015 | 1,018 | 24,600 |