7893 (株)プロネクサス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 315 |
| 1998-12-29 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 275.25 |
| 1998-12-28 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 275 |
| 1998-12-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 275 |
| 1998-12-22 | 1,102 | 1,102 | 1,101 | 1,101 | 4,000 | 275.25 |
| 1998-12-21 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 275 |
| 1998-12-18 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 302.50 |
| 1998-12-14 | 1,136 | 1,136 | 1,130 | 1,130 | 2,000 | 282.50 |
| 1998-12-10 | 1,136 | 1,136 | 1,136 | 1,136 | 2,000 | 284 |
| 1998-12-09 | 1,136 | 1,136 | 1,136 | 1,136 | 3,000 | 284 |
| 1998-12-08 | 1,136 | 1,136 | 1,136 | 1,136 | 1,000 | 284 |
| 1998-12-07 | 1,170 | 1,170 | 1,135 | 1,135 | 6,000 | 283.75 |
| 1998-12-04 | 1,253 | 1,253 | 1,253 | 1,253 | 6,000 | 313.25 |
| 1998-12-03 | 1,193 | 1,193 | 1,193 | 1,193 | 3,000 | 298.25 |
| 1998-12-02 | 1,293 | 1,293 | 1,293 | 1,293 | 2,000 | 323.25 |
| 1998-12-01 | 1,273 | 1,273 | 1,273 | 1,273 | 1,000 | 318.25 |
| 1998-11-30 | 1,274 | 1,274 | 1,273 | 1,273 | 2,000 | 318.25 |
| 1998-11-27 | 1,134 | 1,134 | 1,134 | 1,134 | 1,000 | 283.50 |
| 1998-11-26 | 1,136 | 1,136 | 1,136 | 1,136 | 1,000 | 284 |
| 1998-11-25 | 1,292 | 1,292 | 1,292 | 1,292 | 1,000 | 323 |
| 1998-11-24 | 1,132 | 1,132 | 1,132 | 1,132 | 1,000 | 283 |
| 1998-11-20 | 1,240 | 1,240 | 1,131 | 1,131 | 2,000 | 282.75 |
| 1998-11-18 | 1,240 | 1,240 | 1,240 | 1,240 | 5,000 | 310 |
| 1998-11-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 282.50 |
| 1998-11-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 275 |
| 1998-11-12 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 | 275 |
| 1998-11-11 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 | 275 |
| 1998-11-10 | 1,101 | 1,101 | 1,101 | 1,101 | 1,000 | 275.25 |
| 1998-11-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 275 |
| 1998-11-05 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 280 |
| 1998-11-04 | 1,350 | 1,350 | 1,130 | 1,130 | 3,000 | 282.50 |
| 1998-11-02 | 1,100 | 1,170 | 1,100 | 1,170 | 4,000 | 292.50 |
| 1998-10-30 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 292.50 |
| 1998-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 250 |
| 1998-10-26 | 995 | 995 | 995 | 995 | 1,000 | 248.75 |
| 1998-10-23 | 984 | 984 | 984 | 984 | 1,000 | 246 |
| 1998-10-22 | 1,124 | 1,124 | 1,124 | 1,124 | 1,000 | 281 |
| 1998-10-20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 295 |
| 1998-10-19 | 1,180 | 1,180 | 1,180 | 1,180 | 6,000 | 295 |
| 1998-10-16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 300 |
| 1998-10-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 250 |
| 1998-10-14 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 250 |
| 1998-10-13 | 1,020 | 1,020 | 1,020 | 1,020 | 13,000 | 255 |
| 1998-10-12 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 255 |
| 1998-10-09 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 257.50 |
| 1998-10-07 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 | 252.25 |
| 1998-10-06 | 1,000 | 1,040 | 1,000 | 1,040 | 2,000 | 260 |
| 1998-10-05 | 1,038 | 1,038 | 1,038 | 1,038 | 1,000 | 259.50 |
| 1998-10-02 | 1,238 | 1,238 | 1,038 | 1,038 | 4,000 | 259.50 |
| 1998-10-01 | 1,238 | 1,238 | 1,238 | 1,238 | 1,000 | 309.50 |
| 1998-09-30 | 1,239 | 1,239 | 1,239 | 1,239 | 1,000 | 309.75 |
| 1998-09-24 | 1,111 | 1,311 | 1,111 | 1,311 | 2,000 | 327.75 |
| 1998-09-22 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 | 277.75 |
| 1998-09-21 | 1,111 | 1,111 | 1,111 | 1,111 | 1,000 | 277.75 |
| 1998-09-18 | 1,251 | 1,251 | 1,251 | 1,251 | 1,000 | 312.75 |
| 1998-09-14 | 1,150 | 1,150 | 1,051 | 1,051 | 2,000 | 262.75 |
| 1998-09-08 | 1,051 | 1,060 | 1,030 | 1,030 | 8,000 | 257.50 |
| 1998-09-07 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 262.50 |
| 1998-09-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 287.50 |
| 1998-09-02 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 307.50 |
| 1998-09-01 | 1,039 | 1,040 | 1,030 | 1,030 | 6,000 | 257.50 |
| 1998-08-31 | 1,045 | 1,045 | 1,040 | 1,040 | 4,000 | 260 |
| 1998-08-28 | 1,050 | 1,050 | 1,030 | 1,050 | 7,000 | 262.50 |
| 1998-08-27 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 275 |
| 1998-08-25 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 290 |
| 1998-08-24 | 1,170 | 1,170 | 1,160 | 1,160 | 6,000 | 290 |
| 1998-08-21 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 290 |
| 1998-08-20 | 1,269 | 1,269 | 1,200 | 1,200 | 4,000 | 300 |
| 1998-08-18 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 317.50 |
| 1998-08-14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 312.50 |
| 1998-08-12 | 1,291 | 1,291 | 1,291 | 1,291 | 1,000 | 322.75 |
| 1998-08-10 | 1,251 | 1,251 | 1,251 | 1,251 | 1,000 | 312.75 |
| 1998-08-07 | 1,300 | 1,300 | 1,250 | 1,250 | 2,000 | 312.50 |
| 1998-08-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 1998-08-05 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 342.50 |
| 1998-08-04 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 405 |
| 1998-07-31 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 400 |
| 1998-07-29 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 370 |
| 1998-07-24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 400 |
| 1998-07-23 | 1,600 | 1,600 | 1,590 | 1,600 | 23,000 | 400 |
| 1998-07-22 | 1,669 | 1,669 | 1,600 | 1,600 | 42,000 | 400 |
| 1998-07-21 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 420 |
| 1998-07-17 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 420 |
| 1998-07-15 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 400 |
| 1998-07-14 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 400 |
| 1998-07-10 | 1,550 | 1,551 | 1,530 | 1,550 | 20,000 | 387.50 |
| 1998-07-09 | 1,550 | 1,550 | 1,530 | 1,550 | 11,000 | 387.50 |
| 1998-07-07 | 1,501 | 1,501 | 1,500 | 1,500 | 2,000 | 375 |
| 1998-07-06 | 1,410 | 1,500 | 1,410 | 1,500 | 15,000 | 375 |
| 1998-07-03 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 375 |
| 1998-07-02 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 350 |
| 1998-07-01 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 332.50 |
| 1998-06-30 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 332.50 |
| 1998-06-29 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 317.50 |
| 1998-06-25 | 1,200 | 1,230 | 1,200 | 1,230 | 5,000 | 307.50 |
| 1998-06-24 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 300 |
| 1998-06-23 | 1,219 | 1,220 | 1,219 | 1,220 | 2,000 | 305 |
| 1998-06-22 | 1,249 | 1,249 | 1,239 | 1,239 | 3,000 | 309.75 |
| 1998-06-18 | 1,250 | 1,250 | 1,250 | 1,250 | 9,000 | 312.50 |
| 1998-06-17 | 1,250 | 1,250 | 1,240 | 1,250 | 17,000 | 312.50 |
| 1998-06-16 | 1,250 | 1,250 | 1,240 | 1,240 | 5,000 | 310 |
| 1998-06-12 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 312.50 |
| 1998-06-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 312.50 |
| 1998-06-04 | 1,240 | 1,240 | 1,220 | 1,220 | 5,000 | 305 |
| 1998-06-03 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 312.50 |
| 1998-06-02 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 325 |
| 1998-06-01 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 290 |
| 1998-05-29 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 285 |
| 1998-05-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 287.50 |
| 1998-05-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 287.50 |
| 1998-05-20 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 347.50 |
| 1998-05-18 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 327.50 |
| 1998-05-14 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 347.50 |
| 1998-05-13 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 347.50 |
| 1998-05-11 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 350 |
| 1998-05-08 | 1,401 | 1,401 | 1,400 | 1,400 | 5,000 | 350 |
| 1998-05-07 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 350 |
| 1998-05-06 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 352.50 |
| 1998-04-30 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 345 |
| 1998-04-28 | 1,380 | 1,381 | 1,380 | 1,381 | 3,000 | 345.25 |
| 1998-04-27 | 1,381 | 1,381 | 1,381 | 1,381 | 3,000 | 345.25 |
| 1998-04-23 | 1,400 | 1,400 | 1,360 | 1,360 | 3,000 | 340 |
| 1998-04-22 | 1,401 | 1,401 | 1,401 | 1,401 | 1,000 | 350.25 |
| 1998-04-21 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 350 |
| 1998-04-20 | 1,370 | 1,370 | 1,360 | 1,370 | 14,000 | 342.50 |
| 1998-04-17 | 1,340 | 1,370 | 1,340 | 1,370 | 18,000 | 342.50 |
| 1998-04-16 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 335 |
| 1998-04-15 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 340 |
| 1998-04-14 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 345 |
| 1998-04-13 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 350 |
| 1998-04-09 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 350 |
| 1998-04-08 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 350 |
| 1998-04-07 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 350 |
| 1998-04-06 | 1,380 | 1,400 | 1,380 | 1,400 | 9,000 | 350 |
| 1998-04-03 | 1,360 | 1,400 | 1,360 | 1,400 | 6,000 | 350 |
| 1998-04-02 | 1,400 | 1,400 | 1,380 | 1,400 | 9,000 | 350 |
| 1998-04-01 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 345 |
| 1998-03-31 | 1,410 | 1,410 | 1,360 | 1,360 | 26,000 | 340 |
| 1998-03-30 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 345 |
| 1998-03-26 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 | 350 |
| 1998-03-25 | 1,370 | 1,380 | 1,370 | 1,380 | 8,000 | 345 |
| 1998-03-24 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 340 |
| 1998-03-23 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 337.50 |
| 1998-03-20 | 1,390 | 1,390 | 1,360 | 1,360 | 2,000 | 340 |
| 1998-03-19 | 1,390 | 1,390 | 1,380 | 1,390 | 7,000 | 347.50 |
| 1998-03-18 | 1,390 | 1,390 | 1,390 | 1,390 | 7,000 | 347.50 |
| 1998-03-17 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 342.50 |
| 1998-03-16 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 | 340 |
| 1998-03-13 | 1,360 | 1,370 | 1,360 | 1,370 | 4,000 | 342.50 |
| 1998-03-11 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 340 |
| 1998-03-10 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 340 |
| 1998-03-09 | 1,350 | 1,360 | 1,350 | 1,360 | 13,000 | 340 |
| 1998-03-06 | 1,330 | 1,340 | 1,330 | 1,340 | 29,000 | 335 |
| 1998-03-05 | 1,310 | 1,320 | 1,310 | 1,320 | 17,000 | 330 |
| 1998-03-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 1998-03-03 | 1,340 | 1,340 | 1,300 | 1,300 | 3,000 | 325 |
| 1998-02-27 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 342.50 |
| 1998-02-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 325 |
| 1998-02-25 | 1,370 | 1,370 | 1,370 | 1,370 | 37,000 | 342.50 |
| 1998-02-24 | 1,340 | 1,360 | 1,330 | 1,360 | 18,000 | 340 |
| 1998-02-23 | 1,360 | 1,360 | 1,330 | 1,340 | 9,000 | 335 |
| 1998-02-20 | 1,380 | 1,380 | 1,360 | 1,360 | 4,000 | 340 |
| 1998-02-19 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 350 |
| 1998-02-18 | 1,410 | 1,420 | 1,400 | 1,400 | 13,000 | 350 |
| 1998-02-17 | 1,400 | 1,420 | 1,400 | 1,420 | 15,000 | 355 |
| 1998-02-16 | 1,410 | 1,410 | 1,400 | 1,400 | 32,000 | 350 |
| 1998-02-13 | 1,410 | 1,450 | 1,410 | 1,410 | 12,000 | 352.50 |
| 1998-02-12 | 1,410 | 1,410 | 1,400 | 1,400 | 29,000 | 350 |
| 1998-02-10 | 1,410 | 1,450 | 1,410 | 1,410 | 12,000 | 352.50 |
| 1998-02-09 | 1,380 | 1,410 | 1,380 | 1,400 | 27,000 | 350 |
| 1998-02-06 | 1,360 | 1,380 | 1,360 | 1,380 | 11,000 | 345 |
| 1998-02-05 | 1,360 | 1,360 | 1,360 | 1,360 | 14,000 | 340 |
| 1998-02-04 | 1,360 | 1,360 | 1,350 | 1,360 | 22,000 | 340 |
| 1998-02-03 | 1,300 | 1,370 | 1,300 | 1,360 | 17,000 | 340 |
| 1998-02-02 | 1,240 | 1,250 | 1,230 | 1,250 | 17,000 | 312.50 |
| 1998-01-30 | 1,250 | 1,260 | 1,250 | 1,250 | 16,000 | 312.50 |
| 1998-01-29 | 1,150 | 1,190 | 1,150 | 1,190 | 29,000 | 297.50 |
| 1998-01-28 | 1,150 | 1,170 | 1,150 | 1,150 | 10,000 | 287.50 |
| 1998-01-27 | 1,140 | 1,150 | 1,140 | 1,150 | 7,000 | 287.50 |
| 1998-01-26 | 1,090 | 1,150 | 1,090 | 1,150 | 36,000 | 287.50 |
| 1998-01-23 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 257.50 |
| 1998-01-22 | 1,000 | 1,030 | 1,000 | 1,030 | 12,000 | 257.50 |
| 1998-01-19 | 810 | 850 | 810 | 850 | 8,000 | 212.50 |
| 1998-01-16 | 800 | 800 | 800 | 800 | 6,000 | 200 |
| 1998-01-14 | 780 | 800 | 780 | 800 | 7,000 | 200 |
| 1998-01-13 | 780 | 780 | 779 | 780 | 3,000 | 195 |
| 1998-01-09 | 788 | 788 | 788 | 788 | 1,000 | 197 |
| 1998-01-08 | 755 | 788 | 755 | 788 | 8,000 | 197 |
| 1998-01-07 | 755 | 755 | 755 | 755 | 2,000 | 188.75 |
| 1998-01-06 | 800 | 800 | 780 | 790 | 11,000 | 197.50 |
| 1998-01-05 | 850 | 850 | 830 | 830 | 3,000 | 207.50 |
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
