7893 (株)プロネクサス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 2,010 | 2,010 | 2,000 | 2,010 | 8,000 | 456.82 |
| 1996-12-27 | 2,000 | 2,010 | 1,970 | 1,970 | 57,000 | 447.73 |
| 1996-12-26 | 2,000 | 2,040 | 2,000 | 2,000 | 59,000 | 454.55 |
| 1996-12-25 | 2,100 | 2,100 | 2,050 | 2,050 | 14,000 | 465.91 |
| 1996-12-24 | 2,150 | 2,160 | 2,150 | 2,150 | 17,000 | 488.64 |
| 1996-12-20 | 2,210 | 2,210 | 2,200 | 2,200 | 18,000 | 500 |
| 1996-12-19 | 2,200 | 2,200 | 2,200 | 2,200 | 11,000 | 500 |
| 1996-12-18 | 2,310 | 2,310 | 2,270 | 2,270 | 5,000 | 515.91 |
| 1996-12-17 | 2,330 | 2,330 | 2,330 | 2,330 | 4,000 | 529.55 |
| 1996-12-13 | 2,340 | 2,340 | 2,340 | 2,340 | 7,000 | 531.82 |
| 1996-12-12 | 2,430 | 2,450 | 2,370 | 2,370 | 7,000 | 538.64 |
| 1996-12-11 | 2,500 | 2,500 | 2,450 | 2,450 | 19,000 | 556.82 |
| 1996-12-10 | 2,540 | 2,540 | 2,500 | 2,500 | 4,000 | 568.18 |
| 1996-12-09 | 2,560 | 2,600 | 2,530 | 2,550 | 25,000 | 579.55 |
| 1996-12-06 | 2,540 | 2,600 | 2,540 | 2,550 | 6,000 | 579.55 |
| 1996-12-05 | 2,530 | 2,530 | 2,530 | 2,530 | 8,000 | 575 |
| 1996-12-04 | 2,570 | 2,570 | 2,570 | 2,570 | 3,000 | 584.09 |
| 1996-12-03 | 2,640 | 2,640 | 2,570 | 2,570 | 6,000 | 584.09 |
| 1996-12-02 | 2,610 | 2,610 | 2,600 | 2,600 | 2,000 | 590.91 |
| 1996-11-29 | 2,620 | 2,620 | 2,600 | 2,600 | 3,000 | 590.91 |
| 1996-11-28 | 2,580 | 2,580 | 2,580 | 2,580 | 10,000 | 586.36 |
| 1996-11-27 | 2,580 | 2,580 | 2,580 | 2,580 | 5,000 | 586.36 |
| 1996-11-26 | 2,580 | 2,580 | 2,580 | 2,580 | 6,000 | 586.36 |
| 1996-11-25 | 2,640 | 2,640 | 2,580 | 2,580 | 25,000 | 586.36 |
| 1996-11-22 | 2,710 | 2,710 | 2,640 | 2,650 | 5,000 | 602.27 |
| 1996-11-21 | 2,670 | 2,670 | 2,670 | 2,670 | 14,000 | 606.82 |
| 1996-11-20 | 2,750 | 2,750 | 2,710 | 2,710 | 3,000 | 615.91 |
| 1996-11-19 | 2,750 | 2,750 | 2,710 | 2,710 | 6,000 | 615.91 |
| 1996-11-18 | 2,750 | 2,780 | 2,710 | 2,710 | 18,000 | 615.91 |
| 1996-11-15 | 2,720 | 2,720 | 2,710 | 2,710 | 3,000 | 615.91 |
| 1996-11-14 | 2,750 | 2,750 | 2,750 | 2,750 | 26,000 | 625 |
| 1996-11-13 | 2,720 | 2,750 | 2,720 | 2,750 | 11,000 | 625 |
| 1996-11-12 | 2,740 | 2,740 | 2,720 | 2,730 | 12,000 | 620.46 |
| 1996-11-11 | 2,710 | 2,740 | 2,700 | 2,740 | 3,000 | 622.73 |
| 1996-11-08 | 2,710 | 2,740 | 2,710 | 2,740 | 3,000 | 622.73 |
| 1996-11-07 | 2,750 | 2,750 | 2,720 | 2,750 | 17,000 | 625 |
| 1996-11-06 | 2,740 | 2,750 | 2,740 | 2,750 | 11,000 | 625 |
| 1996-11-05 | 2,750 | 2,750 | 2,710 | 2,750 | 7,000 | 625 |
| 1996-11-01 | 2,740 | 2,750 | 2,700 | 2,750 | 10,000 | 625 |
| 1996-10-31 | 2,710 | 2,740 | 2,700 | 2,740 | 8,000 | 622.73 |
| 1996-10-30 | 2,750 | 2,750 | 2,750 | 2,750 | 1,000 | 625 |
| 1996-10-29 | 2,750 | 2,750 | 2,710 | 2,730 | 7,000 | 620.46 |
| 1996-10-28 | 2,750 | 2,750 | 2,750 | 2,750 | 4,000 | 625 |
| 1996-10-25 | 2,710 | 2,750 | 2,710 | 2,750 | 3,000 | 625 |
| 1996-10-24 | 2,700 | 2,720 | 2,700 | 2,710 | 5,000 | 615.91 |
| 1996-10-23 | 2,700 | 2,740 | 2,700 | 2,740 | 12,000 | 622.73 |
| 1996-10-22 | 2,740 | 2,740 | 2,740 | 2,740 | 5,000 | 622.73 |
| 1996-10-21 | 2,780 | 2,780 | 2,780 | 2,780 | 7,000 | 631.82 |
| 1996-10-18 | 2,780 | 2,780 | 2,780 | 2,780 | 3,000 | 631.82 |
| 1996-10-17 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 | 613.64 |
| 1996-10-16 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 | 613.64 |
| 1996-10-15 | 2,590 | 2,700 | 2,590 | 2,700 | 2,000 | 613.64 |
| 1996-10-14 | 2,590 | 2,590 | 2,590 | 2,590 | 6,000 | 588.64 |
| 1996-10-11 | 2,650 | 2,670 | 2,650 | 2,670 | 6,000 | 606.82 |
| 1996-10-08 | 2,660 | 2,660 | 2,650 | 2,650 | 4,000 | 602.27 |
| 1996-10-07 | 2,660 | 2,660 | 2,660 | 2,660 | 2,000 | 604.55 |
| 1996-10-04 | 2,650 | 2,650 | 2,650 | 2,650 | 5,000 | 602.27 |
| 1996-10-03 | 2,690 | 2,690 | 2,650 | 2,650 | 6,000 | 602.27 |
| 1996-10-02 | 2,740 | 2,740 | 2,700 | 2,730 | 5,000 | 620.46 |
| 1996-10-01 | 2,700 | 2,700 | 2,690 | 2,700 | 5,000 | 613.64 |
| 1996-09-30 | 2,770 | 2,770 | 2,690 | 2,750 | 6,000 | 625 |
| 1996-09-27 | 2,680 | 2,740 | 2,680 | 2,740 | 7,000 | 622.73 |
| 1996-09-26 | 2,710 | 2,750 | 2,710 | 2,750 | 5,000 | 625 |
| 1996-09-25 | 2,750 | 2,750 | 2,750 | 2,750 | 5,000 | 625 |
| 1996-09-24 | 2,750 | 2,780 | 2,750 | 2,780 | 3,000 | 631.82 |
| 1996-09-20 | 2,750 | 2,790 | 2,750 | 2,780 | 8,000 | 631.82 |
| 1996-09-19 | 2,830 | 2,830 | 2,800 | 2,800 | 27,000 | 636.36 |
| 1996-09-18 | 2,850 | 2,850 | 2,780 | 2,840 | 4,000 | 645.46 |
| 1996-09-13 | 2,780 | 2,780 | 2,780 | 2,780 | 2,000 | 631.82 |
| 1996-09-12 | 2,810 | 2,810 | 2,810 | 2,810 | 2,000 | 638.64 |
| 1996-09-11 | 2,810 | 2,840 | 2,800 | 2,800 | 6,000 | 636.36 |
| 1996-09-10 | 2,810 | 2,810 | 2,790 | 2,810 | 25,000 | 638.64 |
| 1996-09-09 | 2,780 | 2,790 | 2,780 | 2,790 | 7,000 | 634.09 |
| 1996-09-06 | 2,780 | 2,800 | 2,780 | 2,800 | 14,000 | 636.36 |
| 1996-09-05 | 2,790 | 2,800 | 2,780 | 2,800 | 20,000 | 636.36 |
分割・併合履歴 ： [2006-03-28]1株→2株 [1999-09-27]1株→2株 [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株
