7893 (株)プロネクサス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 550 | 590 | 550 | 590 | 15,000 | 295 |
| 2002-12-27 | 530 | 530 | 530 | 530 | 7,000 | 265 |
| 2002-12-26 | 513 | 530 | 513 | 530 | 14,000 | 265 |
| 2002-12-25 | 550 | 550 | 532 | 533 | 4,000 | 266.50 |
| 2002-12-24 | 525 | 555 | 525 | 550 | 9,000 | 275 |
| 2002-12-20 | 582 | 583 | 554 | 555 | 5,000 | 277.50 |
| 2002-12-19 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2002-12-18 | 627 | 627 | 600 | 600 | 5,000 | 300 |
| 2002-12-17 | 670 | 670 | 666 | 667 | 6,000 | 333.50 |
| 2002-12-16 | 629 | 659 | 629 | 659 | 2,000 | 329.50 |
| 2002-12-13 | 689 | 689 | 689 | 689 | 3,000 | 344.50 |
| 2002-12-12 | 690 | 690 | 690 | 690 | 3,000 | 345 |
| 2002-12-11 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 2002-12-06 | 659 | 670 | 650 | 670 | 4,000 | 335 |
| 2002-12-05 | 695 | 695 | 695 | 695 | 8,000 | 347.50 |
| 2002-12-04 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 2002-12-03 | 679 | 679 | 669 | 678 | 3,000 | 339 |
| 2002-12-02 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2002-11-29 | 657 | 660 | 657 | 660 | 6,000 | 330 |
| 2002-11-28 | 640 | 660 | 640 | 660 | 4,000 | 330 |
| 2002-11-27 | 620 | 640 | 620 | 640 | 4,000 | 320 |
| 2002-11-25 | 579 | 650 | 579 | 650 | 3,000 | 325 |
| 2002-11-22 | 599 | 629 | 599 | 629 | 12,000 | 314.50 |
| 2002-11-20 | 600 | 610 | 600 | 610 | 5,000 | 305 |
| 2002-11-19 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2002-11-18 | 608 | 610 | 590 | 610 | 24,000 | 305 |
| 2002-11-15 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2002-11-08 | 590 | 600 | 590 | 600 | 14,000 | 300 |
| 2002-11-07 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 2002-11-06 | 600 | 600 | 590 | 590 | 3,000 | 295 |
| 2002-11-05 | 630 | 630 | 599 | 600 | 6,000 | 300 |
| 2002-11-01 | 594 | 594 | 594 | 594 | 1,000 | 297 |
| 2002-10-31 | 610 | 610 | 610 | 610 | 4,000 | 305 |
| 2002-10-30 | 585 | 595 | 560 | 580 | 24,000 | 290 |
| 2002-10-29 | 600 | 600 | 588 | 588 | 4,000 | 294 |
| 2002-10-28 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2002-10-25 | 600 | 603 | 600 | 603 | 2,000 | 301.50 |
| 2002-10-23 | 603 | 605 | 603 | 603 | 9,000 | 301.50 |
| 2002-10-22 | 629 | 629 | 610 | 610 | 10,000 | 305 |
| 2002-10-21 | 628 | 628 | 628 | 628 | 1,000 | 314 |
| 2002-10-18 | 608 | 629 | 608 | 629 | 4,000 | 314.50 |
| 2002-10-16 | 617 | 628 | 617 | 618 | 6,000 | 309 |
| 2002-10-15 | 633 | 633 | 618 | 618 | 14,000 | 309 |
| 2002-10-11 | 643 | 643 | 643 | 643 | 1,000 | 321.50 |
| 2002-10-10 | 623 | 633 | 603 | 633 | 3,000 | 316.50 |
| 2002-10-08 | 679 | 679 | 665 | 679 | 5,000 | 339.50 |
| 2002-10-07 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 2002-10-04 | 669 | 684 | 669 | 684 | 25,000 | 342 |
| 2002-10-02 | 689 | 689 | 655 | 656 | 8,000 | 328 |
| 2002-10-01 | 674 | 684 | 674 | 675 | 6,000 | 337.50 |
| 2002-09-30 | 730 | 730 | 714 | 714 | 6,000 | 357 |
| 2002-09-27 | 680 | 710 | 680 | 710 | 9,000 | 355 |
| 2002-09-26 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 2002-09-25 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2002-09-24 | 699 | 700 | 699 | 700 | 2,000 | 350 |
| 2002-09-20 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 2002-09-19 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2002-09-17 | 701 | 701 | 671 | 671 | 2,000 | 335.50 |
| 2002-09-13 | 702 | 702 | 701 | 701 | 13,000 | 350.50 |
| 2002-09-12 | 701 | 701 | 701 | 701 | 2,000 | 350.50 |
| 2002-09-11 | 709 | 740 | 709 | 740 | 18,000 | 370 |
| 2002-09-10 | 759 | 759 | 719 | 719 | 14,000 | 359.50 |
| 2002-09-09 | 740 | 749 | 740 | 749 | 2,000 | 374.50 |
| 2002-09-06 | 741 | 741 | 721 | 721 | 2,000 | 360.50 |
| 2002-09-05 | 742 | 743 | 735 | 743 | 18,000 | 371.50 |
| 2002-09-04 | 721 | 733 | 720 | 733 | 8,000 | 366.50 |
| 2002-09-03 | 732 | 732 | 712 | 712 | 2,000 | 356 |
| 2002-09-02 | 732 | 732 | 732 | 732 | 4,000 | 366 |
| 2002-08-30 | 750 | 750 | 749 | 750 | 12,000 | 375 |
| 2002-08-28 | 740 | 750 | 740 | 750 | 2,000 | 375 |
| 2002-08-27 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 2002-08-26 | 730 | 740 | 730 | 740 | 6,000 | 370 |
| 2002-08-23 | 730 | 739 | 730 | 739 | 2,000 | 369.50 |
| 2002-08-22 | 746 | 746 | 746 | 746 | 1,000 | 373 |
| 2002-08-21 | 738 | 749 | 738 | 749 | 4,000 | 374.50 |
| 2002-08-20 | 739 | 739 | 739 | 739 | 1,000 | 369.50 |
| 2002-08-19 | 737 | 739 | 730 | 739 | 4,000 | 369.50 |
| 2002-08-16 | 739 | 739 | 739 | 739 | 1,000 | 369.50 |
| 2002-08-15 | 729 | 730 | 729 | 730 | 2,000 | 365 |
| 2002-08-14 | 725 | 725 | 725 | 725 | 1,000 | 362.50 |
| 2002-08-13 | 728 | 729 | 728 | 729 | 5,000 | 364.50 |
| 2002-08-09 | 720 | 720 | 720 | 720 | 11,000 | 360 |
| 2002-08-07 | 720 | 725 | 720 | 720 | 30,000 | 360 |
| 2002-08-06 | 710 | 720 | 710 | 720 | 3,000 | 360 |
| 2002-08-05 | 720 | 721 | 715 | 720 | 13,000 | 360 |
| 2002-08-02 | 744 | 744 | 720 | 720 | 2,000 | 360 |
| 2002-08-01 | 757 | 757 | 750 | 750 | 2,000 | 375 |
| 2002-07-31 | 753 | 753 | 730 | 749 | 18,000 | 374.50 |
| 2002-07-29 | 710 | 721 | 710 | 715 | 59,000 | 357.50 |
| 2002-07-26 | 711 | 711 | 710 | 710 | 9,000 | 355 |
| 2002-07-24 | 715 | 720 | 710 | 710 | 18,000 | 355 |
| 2002-07-23 | 720 | 720 | 720 | 720 | 16,000 | 360 |
| 2002-07-22 | 709 | 709 | 709 | 709 | 4,000 | 354.50 |
| 2002-07-19 | 713 | 720 | 705 | 720 | 13,000 | 360 |
| 2002-07-18 | 697 | 707 | 697 | 707 | 4,000 | 353.50 |
| 2002-07-16 | 700 | 708 | 680 | 680 | 7,000 | 340 |
| 2002-07-15 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 2002-07-12 | 710 | 710 | 710 | 710 | 1,000 | 355 |
| 2002-07-11 | 683 | 703 | 683 | 690 | 13,000 | 345 |
| 2002-07-10 | 722 | 730 | 722 | 730 | 5,000 | 365 |
| 2002-07-09 | 718 | 745 | 718 | 740 | 52,000 | 370 |
| 2002-07-08 | 729 | 729 | 729 | 729 | 13,000 | 364.50 |
| 2002-07-05 | 700 | 730 | 699 | 730 | 74,000 | 365 |
| 2002-07-04 | 652 | 660 | 652 | 660 | 17,000 | 330 |
| 2002-07-03 | 660 | 660 | 660 | 660 | 9,000 | 330 |
| 2002-07-02 | 664 | 664 | 647 | 660 | 9,000 | 330 |
| 2002-07-01 | 654 | 654 | 641 | 654 | 4,000 | 327 |
| 2002-06-28 | 655 | 655 | 650 | 655 | 8,000 | 327.50 |
| 2002-06-27 | 644 | 645 | 643 | 643 | 6,000 | 321.50 |
| 2002-06-26 | 653 | 653 | 643 | 643 | 7,000 | 321.50 |
| 2002-06-25 | 660 | 670 | 657 | 657 | 17,000 | 328.50 |
| 2002-06-24 | 664 | 664 | 664 | 664 | 4,000 | 332 |
| 2002-06-21 | 665 | 665 | 660 | 660 | 8,000 | 330 |
| 2002-06-20 | 678 | 678 | 662 | 662 | 11,000 | 331 |
| 2002-06-19 | 685 | 685 | 680 | 680 | 3,000 | 340 |
| 2002-06-18 | 684 | 689 | 684 | 687 | 15,000 | 343.50 |
| 2002-06-17 | 679 | 679 | 660 | 674 | 7,000 | 337 |
| 2002-06-14 | 680 | 680 | 670 | 675 | 10,000 | 337.50 |
| 2002-06-13 | 684 | 689 | 680 | 680 | 22,000 | 340 |
| 2002-06-12 | 693 | 699 | 685 | 685 | 25,000 | 342.50 |
| 2002-06-11 | 710 | 710 | 700 | 700 | 24,000 | 350 |
| 2002-06-10 | 713 | 720 | 710 | 710 | 26,000 | 355 |
| 2002-06-07 | 740 | 743 | 735 | 740 | 41,000 | 370 |
| 2002-06-06 | 720 | 723 | 716 | 720 | 25,000 | 360 |
| 2002-06-05 | 711 | 724 | 711 | 724 | 9,000 | 362 |
| 2002-06-04 | 735 | 739 | 730 | 730 | 7,000 | 365 |
| 2002-06-03 | 744 | 744 | 740 | 740 | 3,000 | 370 |
| 2002-05-31 | 744 | 748 | 744 | 748 | 8,000 | 374 |
| 2002-05-30 | 739 | 740 | 731 | 731 | 3,000 | 365.50 |
| 2002-05-29 | 735 | 740 | 731 | 740 | 13,000 | 370 |
| 2002-05-28 | 740 | 740 | 739 | 739 | 8,000 | 369.50 |
| 2002-05-27 | 740 | 747 | 740 | 745 | 7,000 | 372.50 |
| 2002-05-24 | 740 | 740 | 733 | 733 | 11,000 | 366.50 |
| 2002-05-23 | 732 | 740 | 732 | 740 | 17,000 | 370 |
| 2002-05-22 | 736 | 740 | 735 | 740 | 11,000 | 370 |
| 2002-05-21 | 749 | 749 | 735 | 736 | 6,000 | 368 |
| 2002-05-20 | 753 | 753 | 750 | 753 | 15,000 | 376.50 |
| 2002-05-17 | 745 | 745 | 735 | 735 | 7,000 | 367.50 |
| 2002-05-16 | 733 | 735 | 730 | 730 | 8,000 | 365 |
| 2002-05-15 | 733 | 734 | 732 | 733 | 9,000 | 366.50 |
| 2002-05-14 | 750 | 750 | 749 | 749 | 2,000 | 374.50 |
| 2002-05-13 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 2002-05-10 | 762 | 770 | 750 | 770 | 8,000 | 385 |
| 2002-05-09 | 752 | 752 | 752 | 752 | 2,000 | 376 |
| 2002-05-08 | 752 | 753 | 752 | 753 | 3,000 | 376.50 |
| 2002-05-07 | 800 | 800 | 750 | 780 | 13,000 | 390 |
| 2002-05-02 | 770 | 795 | 770 | 795 | 16,000 | 397.50 |
| 2002-05-01 | 762 | 762 | 762 | 762 | 1,000 | 381 |
| 2002-04-30 | 750 | 762 | 750 | 762 | 7,000 | 381 |
| 2002-04-26 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 2002-04-25 | 749 | 750 | 749 | 750 | 7,000 | 375 |
| 2002-04-24 | 732 | 750 | 731 | 750 | 4,000 | 375 |
| 2002-04-23 | 731 | 740 | 730 | 730 | 38,000 | 365 |
| 2002-04-22 | 719 | 732 | 719 | 724 | 37,000 | 362 |
| 2002-04-19 | 740 | 740 | 736 | 739 | 10,000 | 369.50 |
| 2002-04-18 | 740 | 750 | 740 | 750 | 10,000 | 375 |
| 2002-04-17 | 740 | 740 | 735 | 740 | 5,000 | 370 |
| 2002-04-16 | 740 | 740 | 740 | 740 | 3,000 | 370 |
| 2002-04-15 | 750 | 750 | 745 | 745 | 9,000 | 372.50 |
| 2002-04-12 | 750 | 770 | 750 | 750 | 15,000 | 375 |
| 2002-04-11 | 736 | 746 | 736 | 745 | 21,000 | 372.50 |
| 2002-04-10 | 730 | 740 | 730 | 731 | 7,000 | 365.50 |
| 2002-04-09 | 723 | 730 | 723 | 730 | 36,000 | 365 |
| 2002-04-08 | 720 | 730 | 720 | 729 | 5,000 | 364.50 |
| 2002-04-05 | 725 | 730 | 725 | 725 | 12,000 | 362.50 |
| 2002-04-04 | 718 | 738 | 718 | 725 | 19,000 | 362.50 |
| 2002-04-03 | 710 | 718 | 710 | 718 | 14,000 | 359 |
| 2002-04-02 | 744 | 744 | 710 | 711 | 17,000 | 355.50 |
| 2002-04-01 | 761 | 761 | 750 | 750 | 6,000 | 375 |
| 2002-03-29 | 770 | 770 | 760 | 760 | 15,000 | 380 |
| 2002-03-28 | 750 | 760 | 750 | 750 | 9,000 | 375 |
| 2002-03-27 | 760 | 760 | 750 | 760 | 9,000 | 380 |
| 2002-03-26 | 730 | 750 | 730 | 750 | 7,000 | 375 |
| 2002-03-25 | 770 | 775 | 765 | 766 | 13,000 | 383 |
| 2002-03-22 | 785 | 785 | 771 | 771 | 16,000 | 385.50 |
| 2002-03-20 | 800 | 800 | 790 | 790 | 6,000 | 395 |
| 2002-03-19 | 799 | 799 | 790 | 791 | 5,000 | 395.50 |
| 2002-03-18 | 805 | 805 | 805 | 805 | 2,000 | 402.50 |
| 2002-03-15 | 796 | 800 | 793 | 793 | 5,000 | 396.50 |
| 2002-03-14 | 817 | 817 | 800 | 806 | 31,000 | 403 |
| 2002-03-13 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 2002-03-12 | 826 | 826 | 800 | 800 | 17,000 | 400 |
| 2002-03-11 | 835 | 840 | 820 | 825 | 18,000 | 412.50 |
| 2002-03-08 | 830 | 840 | 820 | 835 | 17,000 | 417.50 |
| 2002-03-07 | 822 | 839 | 819 | 830 | 10,000 | 415 |
| 2002-03-06 | 809 | 814 | 809 | 814 | 2,000 | 407 |
| 2002-03-05 | 839 | 839 | 839 | 839 | 1,000 | 419.50 |
| 2002-03-04 | 801 | 840 | 800 | 840 | 38,000 | 420 |
| 2002-03-01 | 800 | 800 | 790 | 800 | 10,000 | 400 |
| 2002-02-28 | 801 | 805 | 800 | 800 | 5,000 | 400 |
| 2002-02-27 | 785 | 785 | 785 | 785 | 1,000 | 392.50 |
| 2002-02-26 | 785 | 785 | 785 | 785 | 3,000 | 392.50 |
| 2002-02-25 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 2002-02-22 | 840 | 840 | 830 | 840 | 8,000 | 420 |
| 2002-02-21 | 761 | 761 | 761 | 761 | 1,000 | 380.50 |
| 2002-02-20 | 780 | 780 | 780 | 780 | 2,000 | 390 |
| 2002-02-19 | 772 | 790 | 772 | 790 | 2,000 | 395 |
| 2002-02-18 | 840 | 840 | 790 | 790 | 8,000 | 395 |
| 2002-02-14 | 828 | 838 | 828 | 838 | 2,000 | 419 |
| 2002-02-13 | 859 | 859 | 789 | 789 | 3,000 | 394.50 |
| 2002-02-12 | 862 | 862 | 861 | 861 | 2,000 | 430.50 |
| 2002-02-08 | 840 | 840 | 840 | 840 | 3,000 | 420 |
| 2002-02-07 | 840 | 860 | 840 | 840 | 17,000 | 420 |
| 2002-02-06 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 2002-02-05 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 2002-02-04 | 850 | 850 | 810 | 810 | 3,000 | 405 |
| 2002-02-01 | 840 | 840 | 828 | 840 | 7,000 | 420 |
| 2002-01-31 | 860 | 860 | 840 | 840 | 9,000 | 420 |
| 2002-01-30 | 828 | 830 | 828 | 830 | 4,000 | 415 |
| 2002-01-28 | 830 | 830 | 825 | 825 | 4,000 | 412.50 |
| 2002-01-25 | 849 | 849 | 830 | 830 | 9,000 | 415 |
| 2002-01-24 | 855 | 855 | 855 | 855 | 2,000 | 427.50 |
| 2002-01-23 | 863 | 863 | 860 | 861 | 9,000 | 430.50 |
| 2002-01-22 | 900 | 900 | 890 | 890 | 5,000 | 445 |
| 2002-01-21 | 870 | 870 | 865 | 865 | 9,000 | 432.50 |
| 2002-01-18 | 870 | 870 | 870 | 870 | 2,000 | 435 |
| 2002-01-16 | 871 | 871 | 870 | 870 | 17,000 | 435 |
| 2002-01-11 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 2002-01-10 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 2002-01-09 | 850 | 860 | 850 | 855 | 12,000 | 427.50 |
| 2002-01-08 | 930 | 930 | 910 | 910 | 2,000 | 455 |
| 2002-01-07 | 970 | 970 | 970 | 970 | 4,000 | 485 |
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
