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
1997-12-308488488488489,000212
1997-12-298488488488488,000212
1997-12-268508508488485,000212
1997-12-258508508508502,000212.50
1997-12-248518518518512,000212.75
1997-12-228858858618614,000215.25
1997-12-198808858808853,000221.25
1997-12-188839128839126,000228
1997-12-1786987085987033,000217.50
1997-12-1686087086087021,000217.50
1997-12-1590090086487013,000217.50
1997-12-129509509309409,000235
1997-12-109599599509505,000237.50
1997-12-0995096095096016,000240
1997-12-081,0401,0401,0101,0106,000252.50
1997-12-051,0501,0501,0501,0507,000262.50
1997-12-041,0101,0109859854,000246.25
1997-12-031,0101,0101,0101,0102,000252.50
1997-12-021,0001,0201,0001,01023,000252.50
1997-12-019811,0009801,00010,000250
1997-11-281,0601,06095195117,000237.75
1997-11-271,1101,1101,0601,06013,000265
1997-11-261,2001,2001,1801,1806,000295
1997-11-211,4201,4201,4001,4008,000350
1997-11-201,4601,4601,4601,4601,000365
1997-11-191,4801,4801,4701,4704,000367.50
1997-11-181,5001,5001,4701,5006,000375
1997-11-131,5501,5501,5101,5105,000377.50
1997-11-121,6301,6401,5901,59013,000397.50
1997-11-111,6501,6501,6101,6104,000402.50
1997-11-101,6501,6501,6501,6502,000412.50
1997-11-071,7001,7001,7001,7007,000425
1997-11-061,7501,7501,7501,7509,000437.50
1997-11-051,8101,8101,8101,8102,000452.50
1997-11-041,7201,7501,7201,7503,000437.50
1997-10-311,7501,7501,7501,7501,000437.50
1997-10-301,7601,7601,7601,7601,000440
1997-10-291,7001,7301,7001,7004,000425
1997-10-281,6901,6901,6901,6904,000422.50
1997-10-231,7701,7801,7201,7509,000437.50
1997-10-221,7701,7901,7401,7908,000447.50
1997-10-211,8001,8001,7701,8008,000450
1997-10-201,8001,8001,8001,8002,000450
1997-10-171,6801,6801,6801,6802,000420
1997-10-161,6501,6501,6501,6501,000412.50
1997-10-151,6601,6601,6601,6607,000415
1997-10-091,6601,6601,6601,66010,000415
1997-10-071,6601,6601,6601,6601,000415
1997-10-061,7401,7401,6601,6904,000422.50
1997-10-021,8301,8301,8301,8303,000457.50
1997-09-301,8201,8201,8101,8103,000452.50
1997-09-261,7901,7901,7901,7902,000447.50
1997-09-251,7701,7901,7701,7903,000447.50
1997-09-241,8001,8001,8001,80011,000450
1997-09-221,8001,8001,8001,8007,000450
1997-09-191,8001,8001,8001,8001,000450
1997-09-181,7601,8001,7501,80015,000450
1997-09-171,7301,7301,7301,7301,000432.50
1997-09-161,7301,7301,7301,7301,000432.50
1997-09-111,7601,7601,7601,7602,000440
1997-09-101,7001,7301,7001,73013,000432.50
1997-09-091,7001,7001,7001,70029,000425
1997-09-081,7401,7801,7001,70028,000425
1997-09-051,7501,7501,7501,7501,000437.50
1997-09-041,7401,7501,7401,7502,000437.50
1997-09-031,7401,7401,7401,7401,000435
1997-09-021,8301,8301,8301,8302,000457.50
1997-09-011,8501,8501,8001,8004,000450
1997-08-291,8501,8501,8501,8501,000462.50
1997-08-261,8501,8501,8501,8505,000462.50
1997-08-251,8501,8501,8501,8501,000462.50
1997-08-221,9401,9401,9401,9401,000485
1997-08-211,8501,8501,8501,8502,000462.50
1997-08-201,9601,9601,9101,9103,000477.50
1997-08-191,9401,9401,9101,9103,000477.50
1997-08-181,9101,9101,9101,9107,000477.50
1997-08-151,9101,9101,9101,9102,000477.50
1997-08-141,8901,8901,8901,8902,000472.50
1997-08-121,9201,9201,8901,8902,000472.50
1997-08-081,9501,9501,9501,9501,000487.50
1997-08-071,9401,9601,9401,96021,000490
1997-08-061,9301,9401,9301,9404,000485
1997-08-052,0002,0002,0002,0001,000500
1997-08-042,0602,0602,0602,0602,000515
1997-08-012,0702,0701,9901,9902,000497.50
1997-07-312,0802,0802,0802,0802,000520
1997-07-292,0902,0902,0902,0902,000522.50
1997-07-282,1002,1002,1002,1001,000525
1997-07-252,0902,0902,0902,0901,000522.50
1997-07-242,0902,0902,0902,09010,000522.50
1997-07-232,0902,0902,0902,0903,000522.50
1997-07-222,1602,1602,0802,0802,000520
1997-07-182,1602,1602,1602,1604,000540
1997-07-172,0802,0802,0802,0803,000520
1997-07-152,1002,1002,0802,0809,000520
1997-07-142,2002,2002,1302,1308,000532.50
1997-07-112,1402,1402,0902,13023,000532.50
1997-07-092,1302,1302,1302,1302,000532.50
1997-07-082,1702,1702,1702,1702,000542.50
1997-07-072,2102,2102,1802,1808,000545
1997-07-042,1602,1602,1502,16011,000540
1997-07-032,1802,1802,1502,1509,000537.50
1997-07-022,1802,2002,1802,18064,000545
1997-06-302,2002,2002,1602,2004,000550
1997-06-272,2102,2102,2002,20016,000550
1997-06-262,2502,2502,2502,2506,000562.50
1997-06-252,2902,2902,2502,25026,000562.50
1997-06-242,3002,3002,2202,25073,000562.50
1997-06-232,3002,3002,3002,30015,000575
1997-06-202,4002,4002,3602,36016,000590
1997-06-192,3602,4002,3502,40019,000600
1997-06-182,3602,3602,3202,35019,000587.50
1997-06-172,3302,3402,3202,3207,000580
1997-06-132,3102,3202,3002,3206,000580
1997-06-122,3102,3102,3102,3106,000577.50
1997-06-112,2802,3102,2802,3103,000577.50
1997-06-102,2702,2702,2702,2704,000567.50
1997-06-062,3102,3102,3002,3006,000575
1997-06-052,3002,3102,3002,3105,000577.50
1997-06-042,2702,3002,2702,30010,000575
1997-06-032,3402,3402,3402,3405,000585
1997-06-022,1502,3002,1502,30021,000575
1997-05-302,1402,1502,1002,14019,000535
1997-05-292,0702,1002,0502,10014,000525
1997-05-282,0502,0702,0502,07013,000517.50
1997-05-272,0402,0402,0402,0407,000510
1997-05-262,0102,0502,0102,04013,000510
1997-05-231,9501,9801,9501,98019,000495
1997-05-222,0202,0202,0202,02013,000505
1997-05-212,0602,0602,0502,0505,000512.50
1997-05-202,1502,1502,1502,1508,000537.50
1997-05-192,1502,1502,1502,15011,000537.50
1997-05-162,1102,1502,1002,15025,000537.50
1997-05-141,9501,9501,9501,95022,000487.50
1997-05-131,8501,8501,8001,80041,000450
1997-05-121,8001,8501,8001,84011,000460
1997-05-091,8001,8001,8001,80016,000450
1997-05-081,8001,8001,8001,8001,000450
1997-05-071,8101,8101,8001,80016,000450
1997-05-061,8401,8401,8401,8402,000460
1997-05-021,9101,9101,8401,8406,000460
1997-05-011,9001,9001,9001,9001,000475
1997-04-301,9001,9001,9001,9002,000475
1997-04-281,8401,8401,8401,8401,000460
1997-04-231,8301,8301,8301,8304,000457.50
1997-04-221,8701,9001,8501,90025,000475
1997-04-181,8301,8301,7801,7804,000445
1997-04-171,8101,8101,8101,8104,000452.50
1997-04-151,8201,8201,8201,8201,000455
1997-04-141,8101,8201,8101,8204,000455
1997-04-101,8401,8401,8101,81012,000452.50
1997-04-091,8501,8501,8501,8502,000462.50
1997-04-081,8601,8601,8301,83016,000457.50
1997-04-071,8501,8501,8501,8501,000462.50
1997-04-041,8301,8401,8301,8403,000460
1997-04-031,8501,8801,8001,8005,000450
1997-04-021,8901,8901,8601,8606,000465
1997-04-011,9001,9001,8601,86011,000465
1997-03-261,8601,8601,8601,8603,000465
1997-03-252,0502,0502,0502,0505,000465.91
1997-03-242,0502,0502,0502,0507,000465.91
1997-03-212,0502,0902,0502,09016,000475
1997-03-192,0102,0502,0102,0508,000465.91
1997-03-181,9901,9901,9601,98011,000450
1997-03-171,9601,9601,9601,9601,000445.46
1997-03-141,9601,9601,9601,9602,000445.46
1997-03-132,0502,0502,0502,0501,000465.91
1997-03-121,9601,9601,9601,9601,000445.46
1997-03-102,0002,0302,0002,0302,000461.36
1997-03-072,0302,0302,0302,0302,000461.36
1997-03-062,0302,0302,0302,0303,000461.36
1997-03-052,0602,0602,0602,0602,000468.18
1997-03-042,1902,1902,1902,1904,000497.73
1997-03-032,0702,0702,0702,0701,000470.46
1997-02-282,0502,0602,0502,05014,000465.91
1997-02-262,0402,0402,0402,0406,000463.64
1997-02-252,0402,0402,0302,0405,000463.64
1997-02-242,0302,0302,0302,0301,000461.36
1997-02-212,0002,0302,0002,0304,000461.36
1997-02-201,9602,0001,9602,00012,000454.55
1997-02-191,9001,9301,9001,9306,000438.64
1997-02-181,9301,9301,8701,90011,000431.82
1997-02-171,8701,8701,8701,8705,000425
1997-02-141,8401,8701,8401,87014,000425
1997-02-131,8101,8401,8101,84011,000418.18
1997-02-121,8801,8801,8401,8404,000418.18
1997-02-101,8601,8601,8001,8006,000409.09
1997-02-061,8401,9101,8401,91013,000434.09
1997-02-051,9001,9001,9001,9005,000431.82
1997-02-041,9301,9301,9001,9308,000438.64
1997-02-031,8501,8801,8501,8805,000427.27
1997-01-311,8201,8501,8001,85030,000420.46
1997-01-301,8201,8201,8201,8202,000413.64
1997-01-291,8101,8201,7901,82039,000413.64
1997-01-281,8001,8201,8001,82018,000413.64
1997-01-271,8701,8801,8501,85022,000420.46
1997-01-241,9001,9001,8601,8603,000422.73
1997-01-232,0102,0101,9901,99013,000452.27
1997-01-221,9902,0201,9902,01014,000456.82
1997-01-211,9901,9901,9501,99015,000452.27
1997-01-202,0002,0001,9901,9905,000452.27
1997-01-172,0002,0001,9901,9905,000452.27
1997-01-161,9901,9901,9801,9906,000452.27
1997-01-142,0002,0001,9801,9806,000450
1997-01-131,9802,0001,9802,0006,000454.55
1997-01-101,9602,0001,9601,99011,000452.27
1997-01-092,0402,0402,0402,0401,000463.64
1997-01-082,0602,1002,0602,1003,000477.27
1997-01-072,1002,1002,1002,1004,000477.27

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