7893 (株)プロネクサス の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-2889089087087021,000435
2001-12-278348348308303,000415
2001-12-268308358308354,000417.50
2001-12-258908908708706,000435
2001-12-219009008908905,000445
2001-12-209409408908906,000445
2001-12-199309309309304,000465
2001-12-1894794794094010,000470
2001-12-179559559479479,000473.50
2001-12-149859859859851,000492.50
2001-12-139959959859854,000492.50
2001-12-129989989989981,000499
2001-12-071,0001,0001,0001,0005,000500
2001-12-069999999999992,000499.50
2001-12-051,0001,0001,0001,0005,000500
2001-12-041,0181,0301,0101,03011,000515
2001-11-301,0111,0501,0111,050101,000525
2001-11-291,0391,0391,0381,0382,000519
2001-11-281,0401,0401,0391,04010,000520
2001-11-271,0341,0401,0341,04010,000520
2001-11-269991,0409991,03515,000517.50
2001-11-221,0401,0401,0401,0402,000520
2001-11-211,0441,0441,0101,0103,000505
2001-11-201,0451,0451,0451,0452,000522.50
2001-11-191,0501,0501,0201,0204,000510
2001-11-161,0501,0501,0441,0455,000522.50
2001-11-151,0491,0491,0491,0492,000524.50
2001-11-141,0501,0501,0451,0508,000525
2001-11-131,0501,0501,0201,04515,000522.50
2001-11-121,0501,0501,0501,05024,000525
2001-11-091,0501,0511,0501,05029,000525
2001-11-081,0501,0501,0501,0504,000525
2001-11-071,0501,0501,0501,0506,000525
2001-11-061,0501,0501,0501,0508,000525
2001-11-051,0991,0991,0501,05023,000525
2001-11-021,0961,1001,0951,09912,000549.50
2001-11-011,0701,0701,0651,06511,000532.50
2001-10-311,0701,0701,0701,0702,000535
2001-10-301,0601,0651,0591,0656,000532.50
2001-10-291,0601,0601,0601,0601,000530
2001-10-261,0601,0601,0601,0601,000530
2001-10-251,0601,0601,0601,0601,000530
2001-10-241,0641,0641,0561,0562,000528
2001-10-231,0501,0701,0501,06525,000532.50
2001-10-221,0501,0501,0501,0502,000525
2001-10-191,0651,0651,0501,05514,000527.50
2001-10-181,0501,0501,0501,0501,000525
2001-10-171,0491,0491,0491,0491,000524.50
2001-10-161,0501,0501,0501,0501,000525
2001-10-111,0641,0641,0641,0642,000532
2001-10-101,0701,0701,0701,0701,000535
2001-10-091,0791,0791,0701,0703,000535
2001-10-051,0881,0951,0801,0805,000540
2001-10-041,0501,0901,0501,08915,000544.50
2001-10-031,0511,0511,0501,0504,000525
2001-10-021,0091,0091,0001,0003,000500
2001-10-019899899899893,000494.50
2001-09-289329509309399,000469.50
2001-09-271,0001,0009309303,000465
2001-09-2693094092093013,000465
2001-09-259709909709708,000485
2001-09-219699709609609,000480
2001-09-201,0101,0101,0001,0006,000500
2001-09-181,0511,0511,0501,0503,000525
2001-09-179501,0509501,0404,000520
2001-09-141,0201,0501,0001,04022,000520
2001-09-121,0401,0451,0401,04018,000520
2001-09-071,1011,1201,0811,12016,000560
2001-09-061,1091,1091,1001,1006,000550
2001-09-051,1201,1201,1201,1201,000560
2001-09-041,0501,1001,0501,1008,000550
2001-09-031,0701,0701,0701,0701,000535
2001-08-311,1301,1301,0801,0806,000540
2001-08-301,0501,0501,0501,0501,000525
2001-08-291,0801,0801,0351,0413,000520.50
2001-08-281,1001,1001,1001,1001,000550
2001-08-271,1401,1401,1401,1404,000570
2001-08-241,1501,1501,1201,12035,000560
2001-08-231,1591,1801,1591,18011,000590
2001-08-221,1501,1701,1501,16025,000580
2001-08-211,1101,1501,1101,15022,000575
2001-08-201,1001,1101,1001,10713,000553.50
2001-08-171,0951,0981,0901,09815,000549
2001-08-161,0901,0901,0801,0909,000545
2001-08-151,0901,0951,0851,0859,000542.50
2001-08-141,0851,0871,0801,08721,000543.50
2001-08-131,0901,0901,0701,0897,000544.50
2001-08-101,0701,0801,0701,0802,000540
2001-08-091,0401,0401,0401,04017,000520
2001-08-081,0401,0401,0401,0403,000520
2001-08-071,0521,0521,0351,04010,000520
2001-08-061,0551,0601,0501,0514,000525.50
2001-08-031,0551,0851,0511,0857,000542.50
2001-08-021,0991,0991,0851,0857,000542.50
2001-08-011,0921,0921,0551,05534,000527.50
2001-07-311,1001,1001,0401,04010,000520
2001-07-301,0401,0401,0401,0401,000520
2001-07-271,0401,0401,0401,0401,000520
2001-07-251,0001,0001,0001,0005,000500
2001-07-241,0191,0191,0001,00010,000500
2001-07-231,0001,0201,0001,00013,000500
2001-07-199891,0209881,02016,000510
2001-07-1899599597598825,000494
2001-07-171,0201,0201,0001,00024,000500
2001-07-161,1301,1301,0201,04020,000520
2001-07-131,1031,1031,1011,1027,000551
2001-07-121,1231,1231,0831,10310,000551.50
2001-07-111,0701,0701,0501,0503,000525
2001-07-101,0701,0701,0701,0702,000535
2001-07-091,1181,1441,1031,13030,000565
2001-07-061,0801,1301,0801,12546,000562.50
2001-07-051,0571,0601,0511,05674,000528
2001-07-041,0101,0201,0061,00619,000503
2001-07-031,0401,0401,0011,01411,000507
2001-07-021,0001,0401,0001,02032,000510
2001-06-291,0001,0101,0001,00010,000500
2001-06-281,0001,0101,0001,00014,000500
2001-06-271,0001,0009991,00028,000500
2001-06-261,0001,0001,0001,00019,000500
2001-06-259851,0009851,00042,000500
2001-06-229851,0009851,00024,000500
2001-06-219371,00093098554,000492.50
2001-06-209709709609604,000480
2001-06-1999099098498519,000492.50
2001-06-189981,00099099010,000495
2001-06-151,0001,0009949943,000497
2001-06-149951,0209951,00011,000500
2001-06-139959959949943,000497
2001-06-129999999949948,000497
2001-06-111,0201,0251,0001,00021,000500
2001-06-081,0001,0201,0001,02025,000510
2001-06-071,0301,0301,0301,0308,000515
2001-06-061,0301,0491,0301,0307,000515
2001-06-051,0301,0301,0201,02512,000512.50
2001-06-041,0701,0701,0301,03010,000515
2001-06-011,1101,1201,1001,10015,000550
2001-05-311,0951,1101,0851,11041,000555
2001-05-301,0901,0901,0901,0903,000545
2001-05-291,0791,0801,0751,08010,000540
2001-05-281,0701,0701,0501,0506,000525
2001-05-251,0501,0701,0401,0507,000525
2001-05-241,1391,1391,0251,03463,000517
2001-05-231,1451,1451,1431,14321,000571.50
2001-05-221,1611,1801,1451,14516,000572.50
2001-05-211,1601,1601,1601,1601,000580
2001-05-181,1801,1801,1801,1802,000590
2001-05-171,1801,1801,1791,1796,000589.50
2001-05-161,1461,1501,1451,14639,000573
2001-05-151,1301,1451,1301,14514,000572.50
2001-05-141,1101,1301,1101,13022,000565
2001-05-111,1101,1201,1001,10021,000550
2001-05-101,1191,1191,1101,1105,000555
2001-05-091,1201,1201,1001,12018,000560
2001-05-081,0881,1251,0821,12034,000560
2001-05-071,0811,0901,0811,0826,000541
2001-05-021,0901,1001,0751,08014,000540
2001-05-011,0811,1001,0651,06517,000532.50
2001-04-271,0901,1001,0901,10013,000550
2001-04-261,0601,0841,0601,0845,000542
2001-04-251,0511,0601,0511,06012,000530
2001-04-241,0991,0991,0801,08018,000540
2001-04-231,1001,1201,0801,08026,000540
2001-04-201,0801,1001,0801,08011,000540
2001-04-191,0811,0821,0791,08013,000540
2001-04-181,0901,1001,0701,07031,000535
2001-04-171,0301,0501,0301,04025,000520
2001-04-161,0311,0311,0301,03017,000515
2001-04-131,0201,0301,0151,0296,000514.50
2001-04-121,0151,0151,0121,0122,000506
2001-04-111,0401,0401,0161,0205,000510
2001-04-101,0401,0401,0401,0401,000520
2001-04-091,0361,0401,0351,0408,000520
2001-04-061,0491,0491,0361,0366,000518
2001-04-051,0351,0351,0351,0356,000517.50
2001-04-041,0391,0391,0351,0354,000517.50
2001-04-031,0441,0441,0391,0409,000520
2001-04-021,0401,0401,0001,01520,000507.50
2001-03-301,0501,0501,0501,0505,000525
2001-03-291,0301,0491,0301,04018,000520
2001-03-281,0501,0701,0501,0707,000535
2001-03-271,0461,0511,0401,04514,000522.50
2001-03-261,0311,0601,0211,04024,000520
2001-03-231,0101,0491,0101,02019,000510
2001-03-221,0501,0501,0101,01012,000505
2001-03-211,0191,0501,0191,05015,000525
2001-03-191,0501,1001,0501,0509,000525
2001-03-161,0301,0501,0301,0503,000525
2001-03-151,0101,0101,0101,01014,000505
2001-03-141,0451,0501,0301,0355,000517.50
2001-03-131,0001,1001,0001,1007,000550
2001-03-121,1001,1001,1001,1004,000550
2001-03-091,1401,1401,1401,1401,000570
2001-03-081,1101,1401,1101,1403,000570
2001-03-071,1701,2001,1701,19010,000595
2001-03-061,2001,2001,1501,1503,000575
2001-03-051,1601,1601,1501,1505,000575
2001-03-021,1801,1801,1601,1603,000580
2001-03-011,1951,1951,0901,0902,000545
2001-02-281,1951,2001,1951,2004,000600
2001-02-271,2001,2001,1951,1953,000597.50
2001-02-261,1551,1551,1351,1352,000567.50
2001-02-231,0111,0111,0111,0111,000505.50
2001-02-221,0661,0671,0661,0664,000533
2001-02-211,1001,1001,1001,10013,000550
2001-02-201,1491,1501,1001,1504,000575
2001-02-191,2251,2251,1601,1603,000580
2001-02-161,2701,2701,2611,26116,000630.50
2001-02-151,2001,2901,2001,29015,000645
2001-02-141,1301,2001,1301,17726,000588.50
2001-02-131,1231,1501,1231,15017,000575
2001-02-091,0311,0901,0311,0707,000535
2001-02-081,0111,0111,0111,0111,000505.50
2001-02-071,0071,0601,0071,03136,000515.50
2001-02-061,0491,0601,0491,0605,000530
2001-02-059999999999994,000499.50
2001-02-029501,0009501,00011,000500
2001-02-0191092091092023,000460
2001-01-319109109059054,000452.50
2001-01-299109109099092,000454.50
2001-01-269059059059052,000452.50
2001-01-259009058809057,000452.50
2001-01-2491091090090010,000450
2001-01-239509509509501,000475
2001-01-229509509009108,000455
2001-01-199509509509503,000475
2001-01-189509509509502,000475
2001-01-179509509509503,000475
2001-01-1692095090095011,000475
2001-01-118208308208306,000415
2001-01-1088088086087021,000435
2001-01-0991091090090010,000450
2001-01-051,0371,0371,0001,0006,000500

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