7893 (株)プロネクサス の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-3059960059460023,000300
2003-12-295525705525706,000285
2003-12-265515515515511,000275.50
2003-12-2553555153555114,000275.50
2003-12-2453954053754012,000270
2003-12-225425425405406,000270
2003-12-195345415345414,000270.50
2003-12-185705705605607,000280
2003-12-1755056055055048,000275
2003-12-1654955054955041,000275
2003-12-1555055055055037,000275
2003-12-1254955054555025,000275
2003-12-115495505495505,000275
2003-12-1055055055055010,000275
2003-12-0858058057057011,000285
2003-12-055945945945948,000297
2003-12-0453155053154412,000272
2003-12-0252055452054116,000270.50
2003-12-015135205135205,000260
2003-11-2851552551251213,000256
2003-11-275125185125159,000257.50
2003-11-265115125115122,000256
2003-11-255245245125128,000256
2003-11-215125135105106,000255
2003-11-2052053051051310,000256.50
2003-11-1953055053053011,000265
2003-11-1855956053053011,000265
2003-11-145735735605607,000280
2003-11-1357358057057141,000285.50
2003-11-125695755695758,000287.50
2003-11-1159059058558510,000292.50
2003-11-106006006006003,000300
2003-11-076196196106153,000307.50
2003-11-065955955945943,000297
2003-11-055935935935931,000296.50
2003-11-0462462460061012,000305
2003-10-3159960458358314,000291.50
2003-10-3058559958059018,000295
2003-10-2958558558058014,000290
2003-10-2858159058058511,000292.50
2003-10-275965965965963,000298
2003-10-2459659659459614,000298
2003-10-2359759759659615,000298
2003-10-2260160160060026,000300
2003-10-2160660659859825,000299
2003-10-205966005965966,000298
2003-10-176006005925924,000296
2003-10-1659862059862016,000310
2003-10-155995995905909,000295
2003-10-1459860059860041,000300
2003-10-105855955855955,000297.50
2003-10-0958058158058114,000290.50
2003-10-085805905805909,000295
2003-10-076006006006008,000300
2003-10-065996005696006,000300
2003-10-036006006006001,000300
2003-10-026206206016012,000300.50
2003-10-016006206006203,000310
2003-09-3063063060062014,000310
2003-09-2958061058060517,000302.50
2003-09-266006005905906,000295
2003-09-255785865785864,000293
2003-09-2458058057557817,000289
2003-09-225985995955956,000297.50
2003-09-196006005955999,000299.50
2003-09-1859360059360015,000300
2003-09-175835835835833,000291.50
2003-09-165855855855851,000292.50
2003-09-1257357356456528,000282.50
2003-09-115795795655657,000282.50
2003-09-105835835755805,000290
2003-09-0958458458358310,000291.50
2003-09-085805805805807,000290
2003-09-045555555555552,000277.50
2003-09-0356359856359513,000297.50
2003-09-0254957354957316,000286.50
2003-09-0154954954654622,000273
2003-08-295335335335337,000266.50
2003-08-2852552552352319,000261.50
2003-08-275155305155225,000261
2003-08-265205255205209,000260
2003-08-2552152551851837,000259
2003-08-2252056051551577,000257.50
2003-08-2152552552052016,000260
2003-08-2053954053053012,000265
2003-08-1955055053055076,000275
2003-08-1855655654054012,000270
2003-08-125645645645642,000282
2003-08-1154955054955013,000275
2003-08-085495495495492,000274.50
2003-08-075495495465474,000273.50
2003-08-065435435405405,000270
2003-08-0553453453353311,000266.50
2003-08-0452552552052016,000260
2003-08-015395395205255,000262.50
2003-07-3153353351052027,000260
2003-07-305505505435434,000271.50
2003-07-2956256554955033,000275
2003-07-2557057057057017,000285
2003-07-2458158156057052,000285
2003-07-2359559556058018,000290
2003-07-2259060058960010,000300
2003-07-1859559558558515,000292.50
2003-07-1759759759559718,000298.50
2003-07-1660060160060015,000300
2003-07-156006006006005,000300
2003-07-146016016006006,000300
2003-07-115935935905909,000295
2003-07-1059559559059521,000297.50
2003-07-0960060058558523,000292.50
2003-07-0859160159160041,000300
2003-07-0758659658659124,000295.50
2003-07-0459559558558529,000292.50
2003-07-0359059058058555,000292.50
2003-07-0257960057558558,000292.50
2003-07-0158858958558943,000294.50
2003-06-3058859058858815,000294
2003-06-275875885875887,000294
2003-06-265895895895891,000294.50
2003-06-255895895895891,000294.50
2003-06-2459659759059610,000298
2003-06-235945955945952,000297.50
2003-06-2059659859559513,000297.50
2003-06-1959860059760010,000300
2003-06-186006005965966,000298
2003-06-1762062060060010,000300
2003-06-165905915805805,000290
2003-06-1359059859059030,000295
2003-06-1259059058959016,000295
2003-06-1158659058659019,000295
2003-06-105895895815812,000290.50
2003-06-0957060056060018,000300
2003-06-065605705605705,000285
2003-06-0555056054856036,000280
2003-06-045505505505506,000275
2003-06-0354555054555017,000275
2003-06-025455455455456,000272.50
2003-05-305505505505505,000275
2003-05-295465465455458,000272.50
2003-05-2854554554554511,000272.50
2003-05-275555555555551,000277.50
2003-05-265465555465558,000277.50
2003-05-235455465455459,000272.50
2003-05-225555555455456,000272.50
2003-05-2154054554054514,000272.50
2003-05-2052554051554012,000270
2003-05-1952552752552511,000262.50
2003-05-1654554554554510,000272.50
2003-05-155455455455457,000272.50
2003-05-1454555053455028,000275
2003-05-1355055054555026,000275
2003-05-1255055355055031,000275
2003-05-0955255855055318,000276.50
2003-05-0854956254955813,000279
2003-05-0754055054055022,000275
2003-05-0654054454054020,000270
2003-05-0253754053453426,000267
2003-05-0153553553053517,000267.50
2003-04-3053453552552533,000262.50
2003-04-2850453550453531,000267.50
2003-04-2552452450050423,000252
2003-04-2452952952052510,000262.50
2003-04-2351453050653043,000265
2003-04-2249151049050046,000250
2003-04-2145548345547813,000239
2003-04-184704704554579,000228.50
2003-04-174564584554556,000227.50
2003-04-1645045545045519,000227.50
2003-04-1545945945045011,000225
2003-04-144754754704703,000235
2003-04-1148448447547510,000237.50
2003-04-1047648047548013,000240
2003-04-094704714704704,000235
2003-04-084554594554593,000229.50
2003-04-0744546044545112,000225.50
2003-04-044454454454453,000222.50
2003-04-034454454454453,000222.50
2003-04-024454454454451,000222.50
2003-04-014454454454452,000222.50
2003-03-314514514494497,000224.50
2003-03-284454464454469,000223
2003-03-2743243243043011,000215
2003-03-2643143243143217,000216
2003-03-2544444844044822,000224
2003-03-2444144844144837,000224
2003-03-2043744443744032,000220
2003-03-1944544543544030,000220
2003-03-1844444544044033,000220
2003-03-174454454454455,000222.50
2003-03-1444544544544518,000222.50
2003-03-1344244544044012,000220
2003-03-1244044544044120,000220.50
2003-03-1145045043744013,000220
2003-03-1044245044244913,000224.50
2003-03-0748148147147125,000235.50
2003-03-0648448548448521,000242.50
2003-03-054904904844856,000242.50
2003-03-0449249248949220,000246
2003-03-0348050048049014,000245
2003-02-284754754754758,000237.50
2003-02-274754764754758,000237.50
2003-02-264774774754754,000237.50
2003-02-254854854804804,000240
2003-02-2449749749349313,000246.50
2003-02-214984984984982,000249
2003-02-204984994984995,000249.50
2003-02-195005004984989,000249
2003-02-1850450450250310,000251.50
2003-02-175045105045056,000252.50
2003-02-1449349849349427,000247
2003-02-1347848547848313,000241.50
2003-02-1247347847147434,000237
2003-02-1047647747147132,000235.50
2003-02-0747747847547614,000238
2003-02-0648348347847925,000239.50
2003-02-054894894834858,000242.50
2003-02-0449550048549021,000245
2003-02-034844854844855,000242.50
2003-01-3149049048148512,000242.50
2003-01-3049349349049011,000245
2003-01-2951051048549520,000247.50
2003-01-285135135105104,000255
2003-01-2751451551051530,000257.50
2003-01-2451051551051418,000257
2003-01-2350951050951010,000255
2003-01-225105135105117,000255.50
2003-01-215165165165161,000258
2003-01-205165165165165,000258
2003-01-175155165155169,000258
2003-01-165265265205202,000260
2003-01-155165165145168,000258
2003-01-145155155105148,000257
2003-01-105115205115146,000257
2003-01-095105105105101,000255
2003-01-085305305205203,000260
2003-01-075805805265265,000263

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