7893 (株)プロネクサス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 848 | 848 | 848 | 848 | 9,000 | 212 |
| 1997-12-29 | 848 | 848 | 848 | 848 | 8,000 | 212 |
| 1997-12-26 | 850 | 850 | 848 | 848 | 5,000 | 212 |
| 1997-12-25 | 850 | 850 | 850 | 850 | 2,000 | 212.50 |
| 1997-12-24 | 851 | 851 | 851 | 851 | 2,000 | 212.75 |
| 1997-12-22 | 885 | 885 | 861 | 861 | 4,000 | 215.25 |
| 1997-12-19 | 880 | 885 | 880 | 885 | 3,000 | 221.25 |
| 1997-12-18 | 883 | 912 | 883 | 912 | 6,000 | 228 |
| 1997-12-17 | 869 | 870 | 859 | 870 | 33,000 | 217.50 |
| 1997-12-16 | 860 | 870 | 860 | 870 | 21,000 | 217.50 |
| 1997-12-15 | 900 | 900 | 864 | 870 | 13,000 | 217.50 |
| 1997-12-12 | 950 | 950 | 930 | 940 | 9,000 | 235 |
| 1997-12-10 | 959 | 959 | 950 | 950 | 5,000 | 237.50 |
| 1997-12-09 | 950 | 960 | 950 | 960 | 16,000 | 240 |
| 1997-12-08 | 1,040 | 1,040 | 1,010 | 1,010 | 6,000 | 252.50 |
| 1997-12-05 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 262.50 |
| 1997-12-04 | 1,010 | 1,010 | 985 | 985 | 4,000 | 246.25 |
| 1997-12-03 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 252.50 |
| 1997-12-02 | 1,000 | 1,020 | 1,000 | 1,010 | 23,000 | 252.50 |
| 1997-12-01 | 981 | 1,000 | 980 | 1,000 | 10,000 | 250 |
| 1997-11-28 | 1,060 | 1,060 | 951 | 951 | 17,000 | 237.75 |
| 1997-11-27 | 1,110 | 1,110 | 1,060 | 1,060 | 13,000 | 265 |
| 1997-11-26 | 1,200 | 1,200 | 1,180 | 1,180 | 6,000 | 295 |
| 1997-11-21 | 1,420 | 1,420 | 1,400 | 1,400 | 8,000 | 350 |
| 1997-11-20 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 365 |
| 1997-11-19 | 1,480 | 1,480 | 1,470 | 1,470 | 4,000 | 367.50 |
| 1997-11-18 | 1,500 | 1,500 | 1,470 | 1,500 | 6,000 | 375 |
| 1997-11-13 | 1,550 | 1,550 | 1,510 | 1,510 | 5,000 | 377.50 |
| 1997-11-12 | 1,630 | 1,640 | 1,590 | 1,590 | 13,000 | 397.50 |
| 1997-11-11 | 1,650 | 1,650 | 1,610 | 1,610 | 4,000 | 402.50 |
| 1997-11-10 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 412.50 |
| 1997-11-07 | 1,700 | 1,700 | 1,700 | 1,700 | 7,000 | 425 |
| 1997-11-06 | 1,750 | 1,750 | 1,750 | 1,750 | 9,000 | 437.50 |
| 1997-11-05 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 452.50 |
| 1997-11-04 | 1,720 | 1,750 | 1,720 | 1,750 | 3,000 | 437.50 |
| 1997-10-31 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 437.50 |
| 1997-10-30 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 440 |
| 1997-10-29 | 1,700 | 1,730 | 1,700 | 1,700 | 4,000 | 425 |
| 1997-10-28 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 422.50 |
| 1997-10-23 | 1,770 | 1,780 | 1,720 | 1,750 | 9,000 | 437.50 |
| 1997-10-22 | 1,770 | 1,790 | 1,740 | 1,790 | 8,000 | 447.50 |
| 1997-10-21 | 1,800 | 1,800 | 1,770 | 1,800 | 8,000 | 450 |
| 1997-10-20 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 450 |
| 1997-10-17 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 420 |
| 1997-10-16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 412.50 |
| 1997-10-15 | 1,660 | 1,660 | 1,660 | 1,660 | 7,000 | 415 |
| 1997-10-09 | 1,660 | 1,660 | 1,660 | 1,660 | 10,000 | 415 |
| 1997-10-07 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 415 |
| 1997-10-06 | 1,740 | 1,740 | 1,660 | 1,690 | 4,000 | 422.50 |
| 1997-10-02 | 1,830 | 1,830 | 1,830 | 1,830 | 3,000 | 457.50 |
| 1997-09-30 | 1,820 | 1,820 | 1,810 | 1,810 | 3,000 | 452.50 |
| 1997-09-26 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 447.50 |
| 1997-09-25 | 1,770 | 1,790 | 1,770 | 1,790 | 3,000 | 447.50 |
| 1997-09-24 | 1,800 | 1,800 | 1,800 | 1,800 | 11,000 | 450 |
| 1997-09-22 | 1,800 | 1,800 | 1,800 | 1,800 | 7,000 | 450 |
| 1997-09-19 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 450 |
| 1997-09-18 | 1,760 | 1,800 | 1,750 | 1,800 | 15,000 | 450 |
| 1997-09-17 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 432.50 |
| 1997-09-16 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 432.50 |
| 1997-09-11 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 440 |
| 1997-09-10 | 1,700 | 1,730 | 1,700 | 1,730 | 13,000 | 432.50 |
| 1997-09-09 | 1,700 | 1,700 | 1,700 | 1,700 | 29,000 | 425 |
| 1997-09-08 | 1,740 | 1,780 | 1,700 | 1,700 | 28,000 | 425 |
| 1997-09-05 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 437.50 |
| 1997-09-04 | 1,740 | 1,750 | 1,740 | 1,750 | 2,000 | 437.50 |
| 1997-09-03 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 435 |
| 1997-09-02 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 457.50 |
| 1997-09-01 | 1,850 | 1,850 | 1,800 | 1,800 | 4,000 | 450 |
| 1997-08-29 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 462.50 |
| 1997-08-26 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 462.50 |
| 1997-08-25 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 462.50 |
| 1997-08-22 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 485 |
| 1997-08-21 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 462.50 |
| 1997-08-20 | 1,960 | 1,960 | 1,910 | 1,910 | 3,000 | 477.50 |
| 1997-08-19 | 1,940 | 1,940 | 1,910 | 1,910 | 3,000 | 477.50 |
| 1997-08-18 | 1,910 | 1,910 | 1,910 | 1,910 | 7,000 | 477.50 |
| 1997-08-15 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 477.50 |
| 1997-08-14 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 472.50 |
| 1997-08-12 | 1,920 | 1,920 | 1,890 | 1,890 | 2,000 | 472.50 |
| 1997-08-08 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 487.50 |
| 1997-08-07 | 1,940 | 1,960 | 1,940 | 1,960 | 21,000 | 490 |
| 1997-08-06 | 1,930 | 1,940 | 1,930 | 1,940 | 4,000 | 485 |
| 1997-08-05 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 500 |
| 1997-08-04 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 515 |
| 1997-08-01 | 2,070 | 2,070 | 1,990 | 1,990 | 2,000 | 497.50 |
| 1997-07-31 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 520 |
| 1997-07-29 | 2,090 | 2,090 | 2,090 | 2,090 | 2,000 | 522.50 |
| 1997-07-28 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 525 |
| 1997-07-25 | 2,090 | 2,090 | 2,090 | 2,090 | 1,000 | 522.50 |
| 1997-07-24 | 2,090 | 2,090 | 2,090 | 2,090 | 10,000 | 522.50 |
| 1997-07-23 | 2,090 | 2,090 | 2,090 | 2,090 | 3,000 | 522.50 |
| 1997-07-22 | 2,160 | 2,160 | 2,080 | 2,080 | 2,000 | 520 |
| 1997-07-18 | 2,160 | 2,160 | 2,160 | 2,160 | 4,000 | 540 |
| 1997-07-17 | 2,080 | 2,080 | 2,080 | 2,080 | 3,000 | 520 |
| 1997-07-15 | 2,100 | 2,100 | 2,080 | 2,080 | 9,000 | 520 |
| 1997-07-14 | 2,200 | 2,200 | 2,130 | 2,130 | 8,000 | 532.50 |
| 1997-07-11 | 2,140 | 2,140 | 2,090 | 2,130 | 23,000 | 532.50 |
| 1997-07-09 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 532.50 |
| 1997-07-08 | 2,170 | 2,170 | 2,170 | 2,170 | 2,000 | 542.50 |
| 1997-07-07 | 2,210 | 2,210 | 2,180 | 2,180 | 8,000 | 545 |
| 1997-07-04 | 2,160 | 2,160 | 2,150 | 2,160 | 11,000 | 540 |
| 1997-07-03 | 2,180 | 2,180 | 2,150 | 2,150 | 9,000 | 537.50 |
| 1997-07-02 | 2,180 | 2,200 | 2,180 | 2,180 | 64,000 | 545 |
| 1997-06-30 | 2,200 | 2,200 | 2,160 | 2,200 | 4,000 | 550 |
| 1997-06-27 | 2,210 | 2,210 | 2,200 | 2,200 | 16,000 | 550 |
| 1997-06-26 | 2,250 | 2,250 | 2,250 | 2,250 | 6,000 | 562.50 |
| 1997-06-25 | 2,290 | 2,290 | 2,250 | 2,250 | 26,000 | 562.50 |
| 1997-06-24 | 2,300 | 2,300 | 2,220 | 2,250 | 73,000 | 562.50 |
| 1997-06-23 | 2,300 | 2,300 | 2,300 | 2,300 | 15,000 | 575 |
| 1997-06-20 | 2,400 | 2,400 | 2,360 | 2,360 | 16,000 | 590 |
| 1997-06-19 | 2,360 | 2,400 | 2,350 | 2,400 | 19,000 | 600 |
| 1997-06-18 | 2,360 | 2,360 | 2,320 | 2,350 | 19,000 | 587.50 |
| 1997-06-17 | 2,330 | 2,340 | 2,320 | 2,320 | 7,000 | 580 |
| 1997-06-13 | 2,310 | 2,320 | 2,300 | 2,320 | 6,000 | 580 |
| 1997-06-12 | 2,310 | 2,310 | 2,310 | 2,310 | 6,000 | 577.50 |
| 1997-06-11 | 2,280 | 2,310 | 2,280 | 2,310 | 3,000 | 577.50 |
| 1997-06-10 | 2,270 | 2,270 | 2,270 | 2,270 | 4,000 | 567.50 |
| 1997-06-06 | 2,310 | 2,310 | 2,300 | 2,300 | 6,000 | 575 |
| 1997-06-05 | 2,300 | 2,310 | 2,300 | 2,310 | 5,000 | 577.50 |
| 1997-06-04 | 2,270 | 2,300 | 2,270 | 2,300 | 10,000 | 575 |
| 1997-06-03 | 2,340 | 2,340 | 2,340 | 2,340 | 5,000 | 585 |
| 1997-06-02 | 2,150 | 2,300 | 2,150 | 2,300 | 21,000 | 575 |
| 1997-05-30 | 2,140 | 2,150 | 2,100 | 2,140 | 19,000 | 535 |
| 1997-05-29 | 2,070 | 2,100 | 2,050 | 2,100 | 14,000 | 525 |
| 1997-05-28 | 2,050 | 2,070 | 2,050 | 2,070 | 13,000 | 517.50 |
| 1997-05-27 | 2,040 | 2,040 | 2,040 | 2,040 | 7,000 | 510 |
| 1997-05-26 | 2,010 | 2,050 | 2,010 | 2,040 | 13,000 | 510 |
| 1997-05-23 | 1,950 | 1,980 | 1,950 | 1,980 | 19,000 | 495 |
| 1997-05-22 | 2,020 | 2,020 | 2,020 | 2,020 | 13,000 | 505 |
| 1997-05-21 | 2,060 | 2,060 | 2,050 | 2,050 | 5,000 | 512.50 |
| 1997-05-20 | 2,150 | 2,150 | 2,150 | 2,150 | 8,000 | 537.50 |
| 1997-05-19 | 2,150 | 2,150 | 2,150 | 2,150 | 11,000 | 537.50 |
| 1997-05-16 | 2,110 | 2,150 | 2,100 | 2,150 | 25,000 | 537.50 |
| 1997-05-14 | 1,950 | 1,950 | 1,950 | 1,950 | 22,000 | 487.50 |
| 1997-05-13 | 1,850 | 1,850 | 1,800 | 1,800 | 41,000 | 450 |
| 1997-05-12 | 1,800 | 1,850 | 1,800 | 1,840 | 11,000 | 460 |
| 1997-05-09 | 1,800 | 1,800 | 1,800 | 1,800 | 16,000 | 450 |
| 1997-05-08 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 450 |
| 1997-05-07 | 1,810 | 1,810 | 1,800 | 1,800 | 16,000 | 450 |
| 1997-05-06 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 460 |
| 1997-05-02 | 1,910 | 1,910 | 1,840 | 1,840 | 6,000 | 460 |
| 1997-05-01 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 475 |
| 1997-04-30 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 475 |
| 1997-04-28 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 460 |
| 1997-04-23 | 1,830 | 1,830 | 1,830 | 1,830 | 4,000 | 457.50 |
| 1997-04-22 | 1,870 | 1,900 | 1,850 | 1,900 | 25,000 | 475 |
| 1997-04-18 | 1,830 | 1,830 | 1,780 | 1,780 | 4,000 | 445 |
| 1997-04-17 | 1,810 | 1,810 | 1,810 | 1,810 | 4,000 | 452.50 |
| 1997-04-15 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 455 |
| 1997-04-14 | 1,810 | 1,820 | 1,810 | 1,820 | 4,000 | 455 |
| 1997-04-10 | 1,840 | 1,840 | 1,810 | 1,810 | 12,000 | 452.50 |
| 1997-04-09 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 462.50 |
| 1997-04-08 | 1,860 | 1,860 | 1,830 | 1,830 | 16,000 | 457.50 |
| 1997-04-07 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 462.50 |
| 1997-04-04 | 1,830 | 1,840 | 1,830 | 1,840 | 3,000 | 460 |
| 1997-04-03 | 1,850 | 1,880 | 1,800 | 1,800 | 5,000 | 450 |
| 1997-04-02 | 1,890 | 1,890 | 1,860 | 1,860 | 6,000 | 465 |
| 1997-04-01 | 1,900 | 1,900 | 1,860 | 1,860 | 11,000 | 465 |
| 1997-03-26 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 465 |
| 1997-03-25 | 2,050 | 2,050 | 2,050 | 2,050 | 5,000 | 465.91 |
| 1997-03-24 | 2,050 | 2,050 | 2,050 | 2,050 | 7,000 | 465.91 |
| 1997-03-21 | 2,050 | 2,090 | 2,050 | 2,090 | 16,000 | 475 |
| 1997-03-19 | 2,010 | 2,050 | 2,010 | 2,050 | 8,000 | 465.91 |
| 1997-03-18 | 1,990 | 1,990 | 1,960 | 1,980 | 11,000 | 450 |
| 1997-03-17 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 445.46 |
| 1997-03-14 | 1,960 | 1,960 | 1,960 | 1,960 | 2,000 | 445.46 |
| 1997-03-13 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 465.91 |
| 1997-03-12 | 1,960 | 1,960 | 1,960 | 1,960 | 1,000 | 445.46 |
| 1997-03-10 | 2,000 | 2,030 | 2,000 | 2,030 | 2,000 | 461.36 |
| 1997-03-07 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 461.36 |
| 1997-03-06 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 | 461.36 |
| 1997-03-05 | 2,060 | 2,060 | 2,060 | 2,060 | 2,000 | 468.18 |
| 1997-03-04 | 2,190 | 2,190 | 2,190 | 2,190 | 4,000 | 497.73 |
| 1997-03-03 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 470.46 |
| 1997-02-28 | 2,050 | 2,060 | 2,050 | 2,050 | 14,000 | 465.91 |
| 1997-02-26 | 2,040 | 2,040 | 2,040 | 2,040 | 6,000 | 463.64 |
| 1997-02-25 | 2,040 | 2,040 | 2,030 | 2,040 | 5,000 | 463.64 |
| 1997-02-24 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 461.36 |
| 1997-02-21 | 2,000 | 2,030 | 2,000 | 2,030 | 4,000 | 461.36 |
| 1997-02-20 | 1,960 | 2,000 | 1,960 | 2,000 | 12,000 | 454.55 |
| 1997-02-19 | 1,900 | 1,930 | 1,900 | 1,930 | 6,000 | 438.64 |
| 1997-02-18 | 1,930 | 1,930 | 1,870 | 1,900 | 11,000 | 431.82 |
| 1997-02-17 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 | 425 |
| 1997-02-14 | 1,840 | 1,870 | 1,840 | 1,870 | 14,000 | 425 |
| 1997-02-13 | 1,810 | 1,840 | 1,810 | 1,840 | 11,000 | 418.18 |
| 1997-02-12 | 1,880 | 1,880 | 1,840 | 1,840 | 4,000 | 418.18 |
| 1997-02-10 | 1,860 | 1,860 | 1,800 | 1,800 | 6,000 | 409.09 |
| 1997-02-06 | 1,840 | 1,910 | 1,840 | 1,910 | 13,000 | 434.09 |
| 1997-02-05 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 431.82 |
| 1997-02-04 | 1,930 | 1,930 | 1,900 | 1,930 | 8,000 | 438.64 |
| 1997-02-03 | 1,850 | 1,880 | 1,850 | 1,880 | 5,000 | 427.27 |
| 1997-01-31 | 1,820 | 1,850 | 1,800 | 1,850 | 30,000 | 420.46 |
| 1997-01-30 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 413.64 |
| 1997-01-29 | 1,810 | 1,820 | 1,790 | 1,820 | 39,000 | 413.64 |
| 1997-01-28 | 1,800 | 1,820 | 1,800 | 1,820 | 18,000 | 413.64 |
| 1997-01-27 | 1,870 | 1,880 | 1,850 | 1,850 | 22,000 | 420.46 |
| 1997-01-24 | 1,900 | 1,900 | 1,860 | 1,860 | 3,000 | 422.73 |
| 1997-01-23 | 2,010 | 2,010 | 1,990 | 1,990 | 13,000 | 452.27 |
| 1997-01-22 | 1,990 | 2,020 | 1,990 | 2,010 | 14,000 | 456.82 |
| 1997-01-21 | 1,990 | 1,990 | 1,950 | 1,990 | 15,000 | 452.27 |
| 1997-01-20 | 2,000 | 2,000 | 1,990 | 1,990 | 5,000 | 452.27 |
| 1997-01-17 | 2,000 | 2,000 | 1,990 | 1,990 | 5,000 | 452.27 |
| 1997-01-16 | 1,990 | 1,990 | 1,980 | 1,990 | 6,000 | 452.27 |
| 1997-01-14 | 2,000 | 2,000 | 1,980 | 1,980 | 6,000 | 450 |
| 1997-01-13 | 1,980 | 2,000 | 1,980 | 2,000 | 6,000 | 454.55 |
| 1997-01-10 | 1,960 | 2,000 | 1,960 | 1,990 | 11,000 | 452.27 |
| 1997-01-09 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 463.64 |
| 1997-01-08 | 2,060 | 2,100 | 2,060 | 2,100 | 3,000 | 477.27 |
| 1997-01-07 | 2,100 | 2,100 | 2,100 | 2,100 | 4,000 | 477.27 |
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
