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 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 599 | 600 | 594 | 600 | 23,000 | 300 |
| 2003-12-29 | 552 | 570 | 552 | 570 | 6,000 | 285 |
| 2003-12-26 | 551 | 551 | 551 | 551 | 1,000 | 275.50 |
| 2003-12-25 | 535 | 551 | 535 | 551 | 14,000 | 275.50 |
| 2003-12-24 | 539 | 540 | 537 | 540 | 12,000 | 270 |
| 2003-12-22 | 542 | 542 | 540 | 540 | 6,000 | 270 |
| 2003-12-19 | 534 | 541 | 534 | 541 | 4,000 | 270.50 |
| 2003-12-18 | 570 | 570 | 560 | 560 | 7,000 | 280 |
| 2003-12-17 | 550 | 560 | 550 | 550 | 48,000 | 275 |
| 2003-12-16 | 549 | 550 | 549 | 550 | 41,000 | 275 |
| 2003-12-15 | 550 | 550 | 550 | 550 | 37,000 | 275 |
| 2003-12-12 | 549 | 550 | 545 | 550 | 25,000 | 275 |
| 2003-12-11 | 549 | 550 | 549 | 550 | 5,000 | 275 |
| 2003-12-10 | 550 | 550 | 550 | 550 | 10,000 | 275 |
| 2003-12-08 | 580 | 580 | 570 | 570 | 11,000 | 285 |
| 2003-12-05 | 594 | 594 | 594 | 594 | 8,000 | 297 |
| 2003-12-04 | 531 | 550 | 531 | 544 | 12,000 | 272 |
| 2003-12-02 | 520 | 554 | 520 | 541 | 16,000 | 270.50 |
| 2003-12-01 | 513 | 520 | 513 | 520 | 5,000 | 260 |
| 2003-11-28 | 515 | 525 | 512 | 512 | 13,000 | 256 |
| 2003-11-27 | 512 | 518 | 512 | 515 | 9,000 | 257.50 |
| 2003-11-26 | 511 | 512 | 511 | 512 | 2,000 | 256 |
| 2003-11-25 | 524 | 524 | 512 | 512 | 8,000 | 256 |
| 2003-11-21 | 512 | 513 | 510 | 510 | 6,000 | 255 |
| 2003-11-20 | 520 | 530 | 510 | 513 | 10,000 | 256.50 |
| 2003-11-19 | 530 | 550 | 530 | 530 | 11,000 | 265 |
| 2003-11-18 | 559 | 560 | 530 | 530 | 11,000 | 265 |
| 2003-11-14 | 573 | 573 | 560 | 560 | 7,000 | 280 |
| 2003-11-13 | 573 | 580 | 570 | 571 | 41,000 | 285.50 |
| 2003-11-12 | 569 | 575 | 569 | 575 | 8,000 | 287.50 |
| 2003-11-11 | 590 | 590 | 585 | 585 | 10,000 | 292.50 |
| 2003-11-10 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 2003-11-07 | 619 | 619 | 610 | 615 | 3,000 | 307.50 |
| 2003-11-06 | 595 | 595 | 594 | 594 | 3,000 | 297 |
| 2003-11-05 | 593 | 593 | 593 | 593 | 1,000 | 296.50 |
| 2003-11-04 | 624 | 624 | 600 | 610 | 12,000 | 305 |
| 2003-10-31 | 599 | 604 | 583 | 583 | 14,000 | 291.50 |
| 2003-10-30 | 585 | 599 | 580 | 590 | 18,000 | 295 |
| 2003-10-29 | 585 | 585 | 580 | 580 | 14,000 | 290 |
| 2003-10-28 | 581 | 590 | 580 | 585 | 11,000 | 292.50 |
| 2003-10-27 | 596 | 596 | 596 | 596 | 3,000 | 298 |
| 2003-10-24 | 596 | 596 | 594 | 596 | 14,000 | 298 |
| 2003-10-23 | 597 | 597 | 596 | 596 | 15,000 | 298 |
| 2003-10-22 | 601 | 601 | 600 | 600 | 26,000 | 300 |
| 2003-10-21 | 606 | 606 | 598 | 598 | 25,000 | 299 |
| 2003-10-20 | 596 | 600 | 596 | 596 | 6,000 | 298 |
| 2003-10-17 | 600 | 600 | 592 | 592 | 4,000 | 296 |
| 2003-10-16 | 598 | 620 | 598 | 620 | 16,000 | 310 |
| 2003-10-15 | 599 | 599 | 590 | 590 | 9,000 | 295 |
| 2003-10-14 | 598 | 600 | 598 | 600 | 41,000 | 300 |
| 2003-10-10 | 585 | 595 | 585 | 595 | 5,000 | 297.50 |
| 2003-10-09 | 580 | 581 | 580 | 581 | 14,000 | 290.50 |
| 2003-10-08 | 580 | 590 | 580 | 590 | 9,000 | 295 |
| 2003-10-07 | 600 | 600 | 600 | 600 | 8,000 | 300 |
| 2003-10-06 | 599 | 600 | 569 | 600 | 6,000 | 300 |
| 2003-10-03 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2003-10-02 | 620 | 620 | 601 | 601 | 2,000 | 300.50 |
| 2003-10-01 | 600 | 620 | 600 | 620 | 3,000 | 310 |
| 2003-09-30 | 630 | 630 | 600 | 620 | 14,000 | 310 |
| 2003-09-29 | 580 | 610 | 580 | 605 | 17,000 | 302.50 |
| 2003-09-26 | 600 | 600 | 590 | 590 | 6,000 | 295 |
| 2003-09-25 | 578 | 586 | 578 | 586 | 4,000 | 293 |
| 2003-09-24 | 580 | 580 | 575 | 578 | 17,000 | 289 |
| 2003-09-22 | 598 | 599 | 595 | 595 | 6,000 | 297.50 |
| 2003-09-19 | 600 | 600 | 595 | 599 | 9,000 | 299.50 |
| 2003-09-18 | 593 | 600 | 593 | 600 | 15,000 | 300 |
| 2003-09-17 | 583 | 583 | 583 | 583 | 3,000 | 291.50 |
| 2003-09-16 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 2003-09-12 | 573 | 573 | 564 | 565 | 28,000 | 282.50 |
| 2003-09-11 | 579 | 579 | 565 | 565 | 7,000 | 282.50 |
| 2003-09-10 | 583 | 583 | 575 | 580 | 5,000 | 290 |
| 2003-09-09 | 584 | 584 | 583 | 583 | 10,000 | 291.50 |
| 2003-09-08 | 580 | 580 | 580 | 580 | 7,000 | 290 |
| 2003-09-04 | 555 | 555 | 555 | 555 | 2,000 | 277.50 |
| 2003-09-03 | 563 | 598 | 563 | 595 | 13,000 | 297.50 |
| 2003-09-02 | 549 | 573 | 549 | 573 | 16,000 | 286.50 |
| 2003-09-01 | 549 | 549 | 546 | 546 | 22,000 | 273 |
| 2003-08-29 | 533 | 533 | 533 | 533 | 7,000 | 266.50 |
| 2003-08-28 | 525 | 525 | 523 | 523 | 19,000 | 261.50 |
| 2003-08-27 | 515 | 530 | 515 | 522 | 5,000 | 261 |
| 2003-08-26 | 520 | 525 | 520 | 520 | 9,000 | 260 |
| 2003-08-25 | 521 | 525 | 518 | 518 | 37,000 | 259 |
| 2003-08-22 | 520 | 560 | 515 | 515 | 77,000 | 257.50 |
| 2003-08-21 | 525 | 525 | 520 | 520 | 16,000 | 260 |
| 2003-08-20 | 539 | 540 | 530 | 530 | 12,000 | 265 |
| 2003-08-19 | 550 | 550 | 530 | 550 | 76,000 | 275 |
| 2003-08-18 | 556 | 556 | 540 | 540 | 12,000 | 270 |
| 2003-08-12 | 564 | 564 | 564 | 564 | 2,000 | 282 |
| 2003-08-11 | 549 | 550 | 549 | 550 | 13,000 | 275 |
| 2003-08-08 | 549 | 549 | 549 | 549 | 2,000 | 274.50 |
| 2003-08-07 | 549 | 549 | 546 | 547 | 4,000 | 273.50 |
| 2003-08-06 | 543 | 543 | 540 | 540 | 5,000 | 270 |
| 2003-08-05 | 534 | 534 | 533 | 533 | 11,000 | 266.50 |
| 2003-08-04 | 525 | 525 | 520 | 520 | 16,000 | 260 |
| 2003-08-01 | 539 | 539 | 520 | 525 | 5,000 | 262.50 |
| 2003-07-31 | 533 | 533 | 510 | 520 | 27,000 | 260 |
| 2003-07-30 | 550 | 550 | 543 | 543 | 4,000 | 271.50 |
| 2003-07-29 | 562 | 565 | 549 | 550 | 33,000 | 275 |
| 2003-07-25 | 570 | 570 | 570 | 570 | 17,000 | 285 |
| 2003-07-24 | 581 | 581 | 560 | 570 | 52,000 | 285 |
| 2003-07-23 | 595 | 595 | 560 | 580 | 18,000 | 290 |
| 2003-07-22 | 590 | 600 | 589 | 600 | 10,000 | 300 |
| 2003-07-18 | 595 | 595 | 585 | 585 | 15,000 | 292.50 |
| 2003-07-17 | 597 | 597 | 595 | 597 | 18,000 | 298.50 |
| 2003-07-16 | 600 | 601 | 600 | 600 | 15,000 | 300 |
| 2003-07-15 | 600 | 600 | 600 | 600 | 5,000 | 300 |
| 2003-07-14 | 601 | 601 | 600 | 600 | 6,000 | 300 |
| 2003-07-11 | 593 | 593 | 590 | 590 | 9,000 | 295 |
| 2003-07-10 | 595 | 595 | 590 | 595 | 21,000 | 297.50 |
| 2003-07-09 | 600 | 600 | 585 | 585 | 23,000 | 292.50 |
| 2003-07-08 | 591 | 601 | 591 | 600 | 41,000 | 300 |
| 2003-07-07 | 586 | 596 | 586 | 591 | 24,000 | 295.50 |
| 2003-07-04 | 595 | 595 | 585 | 585 | 29,000 | 292.50 |
| 2003-07-03 | 590 | 590 | 580 | 585 | 55,000 | 292.50 |
| 2003-07-02 | 579 | 600 | 575 | 585 | 58,000 | 292.50 |
| 2003-07-01 | 588 | 589 | 585 | 589 | 43,000 | 294.50 |
| 2003-06-30 | 588 | 590 | 588 | 588 | 15,000 | 294 |
| 2003-06-27 | 587 | 588 | 587 | 588 | 7,000 | 294 |
| 2003-06-26 | 589 | 589 | 589 | 589 | 1,000 | 294.50 |
| 2003-06-25 | 589 | 589 | 589 | 589 | 1,000 | 294.50 |
| 2003-06-24 | 596 | 597 | 590 | 596 | 10,000 | 298 |
| 2003-06-23 | 594 | 595 | 594 | 595 | 2,000 | 297.50 |
| 2003-06-20 | 596 | 598 | 595 | 595 | 13,000 | 297.50 |
| 2003-06-19 | 598 | 600 | 597 | 600 | 10,000 | 300 |
| 2003-06-18 | 600 | 600 | 596 | 596 | 6,000 | 298 |
| 2003-06-17 | 620 | 620 | 600 | 600 | 10,000 | 300 |
| 2003-06-16 | 590 | 591 | 580 | 580 | 5,000 | 290 |
| 2003-06-13 | 590 | 598 | 590 | 590 | 30,000 | 295 |
| 2003-06-12 | 590 | 590 | 589 | 590 | 16,000 | 295 |
| 2003-06-11 | 586 | 590 | 586 | 590 | 19,000 | 295 |
| 2003-06-10 | 589 | 589 | 581 | 581 | 2,000 | 290.50 |
| 2003-06-09 | 570 | 600 | 560 | 600 | 18,000 | 300 |
| 2003-06-06 | 560 | 570 | 560 | 570 | 5,000 | 285 |
| 2003-06-05 | 550 | 560 | 548 | 560 | 36,000 | 280 |
| 2003-06-04 | 550 | 550 | 550 | 550 | 6,000 | 275 |
| 2003-06-03 | 545 | 550 | 545 | 550 | 17,000 | 275 |
| 2003-06-02 | 545 | 545 | 545 | 545 | 6,000 | 272.50 |
| 2003-05-30 | 550 | 550 | 550 | 550 | 5,000 | 275 |
| 2003-05-29 | 546 | 546 | 545 | 545 | 8,000 | 272.50 |
| 2003-05-28 | 545 | 545 | 545 | 545 | 11,000 | 272.50 |
| 2003-05-27 | 555 | 555 | 555 | 555 | 1,000 | 277.50 |
| 2003-05-26 | 546 | 555 | 546 | 555 | 8,000 | 277.50 |
| 2003-05-23 | 545 | 546 | 545 | 545 | 9,000 | 272.50 |
| 2003-05-22 | 555 | 555 | 545 | 545 | 6,000 | 272.50 |
| 2003-05-21 | 540 | 545 | 540 | 545 | 14,000 | 272.50 |
| 2003-05-20 | 525 | 540 | 515 | 540 | 12,000 | 270 |
| 2003-05-19 | 525 | 527 | 525 | 525 | 11,000 | 262.50 |
| 2003-05-16 | 545 | 545 | 545 | 545 | 10,000 | 272.50 |
| 2003-05-15 | 545 | 545 | 545 | 545 | 7,000 | 272.50 |
| 2003-05-14 | 545 | 550 | 534 | 550 | 28,000 | 275 |
| 2003-05-13 | 550 | 550 | 545 | 550 | 26,000 | 275 |
| 2003-05-12 | 550 | 553 | 550 | 550 | 31,000 | 275 |
| 2003-05-09 | 552 | 558 | 550 | 553 | 18,000 | 276.50 |
| 2003-05-08 | 549 | 562 | 549 | 558 | 13,000 | 279 |
| 2003-05-07 | 540 | 550 | 540 | 550 | 22,000 | 275 |
| 2003-05-06 | 540 | 544 | 540 | 540 | 20,000 | 270 |
| 2003-05-02 | 537 | 540 | 534 | 534 | 26,000 | 267 |
| 2003-05-01 | 535 | 535 | 530 | 535 | 17,000 | 267.50 |
| 2003-04-30 | 534 | 535 | 525 | 525 | 33,000 | 262.50 |
| 2003-04-28 | 504 | 535 | 504 | 535 | 31,000 | 267.50 |
| 2003-04-25 | 524 | 524 | 500 | 504 | 23,000 | 252 |
| 2003-04-24 | 529 | 529 | 520 | 525 | 10,000 | 262.50 |
| 2003-04-23 | 514 | 530 | 506 | 530 | 43,000 | 265 |
| 2003-04-22 | 491 | 510 | 490 | 500 | 46,000 | 250 |
| 2003-04-21 | 455 | 483 | 455 | 478 | 13,000 | 239 |
| 2003-04-18 | 470 | 470 | 455 | 457 | 9,000 | 228.50 |
| 2003-04-17 | 456 | 458 | 455 | 455 | 6,000 | 227.50 |
| 2003-04-16 | 450 | 455 | 450 | 455 | 19,000 | 227.50 |
| 2003-04-15 | 459 | 459 | 450 | 450 | 11,000 | 225 |
| 2003-04-14 | 475 | 475 | 470 | 470 | 3,000 | 235 |
| 2003-04-11 | 484 | 484 | 475 | 475 | 10,000 | 237.50 |
| 2003-04-10 | 476 | 480 | 475 | 480 | 13,000 | 240 |
| 2003-04-09 | 470 | 471 | 470 | 470 | 4,000 | 235 |
| 2003-04-08 | 455 | 459 | 455 | 459 | 3,000 | 229.50 |
| 2003-04-07 | 445 | 460 | 445 | 451 | 12,000 | 225.50 |
| 2003-04-04 | 445 | 445 | 445 | 445 | 3,000 | 222.50 |
| 2003-04-03 | 445 | 445 | 445 | 445 | 3,000 | 222.50 |
| 2003-04-02 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2003-04-01 | 445 | 445 | 445 | 445 | 2,000 | 222.50 |
| 2003-03-31 | 451 | 451 | 449 | 449 | 7,000 | 224.50 |
| 2003-03-28 | 445 | 446 | 445 | 446 | 9,000 | 223 |
| 2003-03-27 | 432 | 432 | 430 | 430 | 11,000 | 215 |
| 2003-03-26 | 431 | 432 | 431 | 432 | 17,000 | 216 |
| 2003-03-25 | 444 | 448 | 440 | 448 | 22,000 | 224 |
| 2003-03-24 | 441 | 448 | 441 | 448 | 37,000 | 224 |
| 2003-03-20 | 437 | 444 | 437 | 440 | 32,000 | 220 |
| 2003-03-19 | 445 | 445 | 435 | 440 | 30,000 | 220 |
| 2003-03-18 | 444 | 445 | 440 | 440 | 33,000 | 220 |
| 2003-03-17 | 445 | 445 | 445 | 445 | 5,000 | 222.50 |
| 2003-03-14 | 445 | 445 | 445 | 445 | 18,000 | 222.50 |
| 2003-03-13 | 442 | 445 | 440 | 440 | 12,000 | 220 |
| 2003-03-12 | 440 | 445 | 440 | 441 | 20,000 | 220.50 |
| 2003-03-11 | 450 | 450 | 437 | 440 | 13,000 | 220 |
| 2003-03-10 | 442 | 450 | 442 | 449 | 13,000 | 224.50 |
| 2003-03-07 | 481 | 481 | 471 | 471 | 25,000 | 235.50 |
| 2003-03-06 | 484 | 485 | 484 | 485 | 21,000 | 242.50 |
| 2003-03-05 | 490 | 490 | 484 | 485 | 6,000 | 242.50 |
| 2003-03-04 | 492 | 492 | 489 | 492 | 20,000 | 246 |
| 2003-03-03 | 480 | 500 | 480 | 490 | 14,000 | 245 |
| 2003-02-28 | 475 | 475 | 475 | 475 | 8,000 | 237.50 |
| 2003-02-27 | 475 | 476 | 475 | 475 | 8,000 | 237.50 |
| 2003-02-26 | 477 | 477 | 475 | 475 | 4,000 | 237.50 |
| 2003-02-25 | 485 | 485 | 480 | 480 | 4,000 | 240 |
| 2003-02-24 | 497 | 497 | 493 | 493 | 13,000 | 246.50 |
| 2003-02-21 | 498 | 498 | 498 | 498 | 2,000 | 249 |
| 2003-02-20 | 498 | 499 | 498 | 499 | 5,000 | 249.50 |
| 2003-02-19 | 500 | 500 | 498 | 498 | 9,000 | 249 |
| 2003-02-18 | 504 | 504 | 502 | 503 | 10,000 | 251.50 |
| 2003-02-17 | 504 | 510 | 504 | 505 | 6,000 | 252.50 |
| 2003-02-14 | 493 | 498 | 493 | 494 | 27,000 | 247 |
| 2003-02-13 | 478 | 485 | 478 | 483 | 13,000 | 241.50 |
| 2003-02-12 | 473 | 478 | 471 | 474 | 34,000 | 237 |
| 2003-02-10 | 476 | 477 | 471 | 471 | 32,000 | 235.50 |
| 2003-02-07 | 477 | 478 | 475 | 476 | 14,000 | 238 |
| 2003-02-06 | 483 | 483 | 478 | 479 | 25,000 | 239.50 |
| 2003-02-05 | 489 | 489 | 483 | 485 | 8,000 | 242.50 |
| 2003-02-04 | 495 | 500 | 485 | 490 | 21,000 | 245 |
| 2003-02-03 | 484 | 485 | 484 | 485 | 5,000 | 242.50 |
| 2003-01-31 | 490 | 490 | 481 | 485 | 12,000 | 242.50 |
| 2003-01-30 | 493 | 493 | 490 | 490 | 11,000 | 245 |
| 2003-01-29 | 510 | 510 | 485 | 495 | 20,000 | 247.50 |
| 2003-01-28 | 513 | 513 | 510 | 510 | 4,000 | 255 |
| 2003-01-27 | 514 | 515 | 510 | 515 | 30,000 | 257.50 |
| 2003-01-24 | 510 | 515 | 510 | 514 | 18,000 | 257 |
| 2003-01-23 | 509 | 510 | 509 | 510 | 10,000 | 255 |
| 2003-01-22 | 510 | 513 | 510 | 511 | 7,000 | 255.50 |
| 2003-01-21 | 516 | 516 | 516 | 516 | 1,000 | 258 |
| 2003-01-20 | 516 | 516 | 516 | 516 | 5,000 | 258 |
| 2003-01-17 | 515 | 516 | 515 | 516 | 9,000 | 258 |
| 2003-01-16 | 526 | 526 | 520 | 520 | 2,000 | 260 |
| 2003-01-15 | 516 | 516 | 514 | 516 | 8,000 | 258 |
| 2003-01-14 | 515 | 515 | 510 | 514 | 8,000 | 257 |
| 2003-01-10 | 511 | 520 | 511 | 514 | 6,000 | 257 |
| 2003-01-09 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2003-01-08 | 530 | 530 | 520 | 520 | 3,000 | 260 |
| 2003-01-07 | 580 | 580 | 526 | 526 | 5,000 | 263 |
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
