7893 (株)プロネクサスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	936	936	925	930	19,400	465
2004-12-29	934	934	923	926	21,500	463
2004-12-28	933	933	921	924	24,600	462
2004-12-27	926	938	911	919	34,300	459.50
2004-12-24	941	943	920	926	24,500	463
2004-12-22	910	940	909	929	41,800	464.50
2004-12-21	899	908	896	904	36,200	452
2004-12-20	909	909	888	900	24,000	450
2004-12-17	870	889	870	889	39,000	444.50
2004-12-16	889	889	870	881	14,400	440.50
2004-12-15	880	889	880	884	13,900	442
2004-12-14	882	895	879	889	27,300	444.50
2004-12-13	879	892	870	887	17,200	443.50
2004-12-10	870	878	870	878	28,300	439
2004-12-09	876	880	871	872	13,200	436
2004-12-08	866	888	866	876	15,000	438
2004-12-07	882	884	871	871	19,700	435.50
2004-12-06	886	890	881	881	12,200	440.50
2004-12-03	898	898	886	892	30,000	446
2004-12-02	878	894	878	894	14,600	447
2004-12-01	880	881	875	877	42,600	438.50
2004-11-30	899	899	880	889	19,900	444.50
2004-11-29	867	898	867	890	51,800	445
2004-11-26	877	896	877	884	50,500	442
2004-11-25	886	886	880	885	8,000	442.50
2004-11-24	875	891	875	885	19,400	442.50
2004-11-22	892	896	870	883	19,300	441.50
2004-11-19	899	903	895	900	48,400	450
2004-11-18	900	903	892	897	76,000	448.50
2004-11-17	900	900	889	892	52,500	446
2004-11-16	897	900	886	892	41,100	446
2004-11-15	895	900	890	894	37,700	447
2004-11-12	887	899	887	893	35,300	446.50
2004-11-11	890	892	880	886	50,500	443
2004-11-10	899	905	885	885	63,000	442.50
2004-11-09	870	890	870	890	33,600	445
2004-11-08	897	901	879	900	50,400	450
2004-11-05	898	905	887	887	45,600	443.50
2004-11-04	897	899	891	896	30,700	448
2004-11-02	899	899	890	897	28,600	448.50
2004-11-01	900	900	885	891	59,200	445.50
2004-10-29	900	900	877	882	64,100	441
2004-10-28	900	905	875	900	57,700	450
2004-10-27	890	900	880	890	35,600	445
2004-10-26	900	902	880	880	64,500	440
2004-10-25	900	902	852	889	82,500	444.50
2004-10-22	930	936	900	921	51,300	460.50
2004-10-21	928	936	920	936	15,300	468
2004-10-20	930	933	925	930	12,500	465
2004-10-19	930	940	928	930	83,400	465
2004-10-18	935	935	926	935	83,400	467.50
2004-10-15	940	940	932	936	351,100	468
2004-10-14	979	979	939	940	358,200	470
2004-10-13	961	990	960	990	42,700	495
2004-10-12	982	984	954	984	41,400	492
2004-10-08	984	985	973	984	20,600	492
2004-10-07	985	985	980	984	18,100	492
2004-10-06	985	994	974	985	39,100	492.50
2004-10-05	965	987	965	986	19,000	493
2004-10-04	980	983	970	975	49,200	487.50
2004-10-01	987	990	975	988	38,000	494
2004-09-30	988	988	981	982	17,800	491
2004-09-29	982	984	968	982	22,600	491
2004-09-28	969	978	963	967	26,800	483.50
2004-09-27	979	979	967	972	12,400	486
2004-09-24	968	994	968	981	62,400	490.50
2004-09-22	970	974	965	968	61,900	484
2004-09-21	980	981	971	971	40,400	485.50
2004-09-17	976	978	971	975	49,900	487.50
2004-09-16	987	987	972	975	59,900	487.50
2004-09-15	990	995	972	980	259,300	490
2004-09-14	939	945	936	941	24,400	470.50
2004-09-13	946	952	940	941	29,300	470.50
2004-09-10	958	959	938	944	61,300	472
2004-09-09	958	967	956	962	23,900	481
2004-09-08	972	972	959	961	31,800	480.50
2004-09-07	969	974	963	972	43,400	486
2004-09-06	971	975	962	968	22,000	484
2004-09-03	980	985	975	977	53,000	488.50
2004-09-02	999	1,000	969	974	120,800	487
2004-09-01	990	1,005	962	987	377,700	493.50
2004-08-31	1,069	1,074	1,000	1,000	586,400	500
2004-08-30	1,110	1,110	1,063	1,067	278,800	533.50
2004-08-27	1,092	1,119	1,092	1,098	164,500	549
2004-08-26	1,099	1,100	1,080	1,090	76,400	545
2004-08-25	1,100	1,110	1,076	1,097	89,100	548.50
2004-08-24	1,119	1,120	1,073	1,090	253,900	545
2004-08-23	1,215	1,215	1,140	1,153	370,800	576.50
2004-08-20	999	1,035	990	1,035	30,100	517.50
2004-08-19	991	997	970	997	10,600	498.50
2004-08-18	995	995	981	981	4,600	490.50
2004-08-17	1,002	1,002	999	999	6,800	499.50
2004-08-16	1,007	1,010	998	1,001	15,400	500.50
2004-08-13	998	1,001	998	1,000	5,500	500
2004-08-12	999	1,000	998	998	4,300	499
2004-08-11	1,003	1,003	999	1,000	5,500	500
2004-08-10	995	1,000	992	1,000	7,200	500
2004-08-09	990	1,000	985	1,000	3,500	500
2004-08-06	993	1,005	992	992	2,700	496
2004-08-05	988	1,000	988	1,000	2,400	500
2004-08-04	985	1,000	981	1,000	8,300	500
2004-08-03	1,003	1,003	996	996	1,700	498
2004-08-02	1,012	1,015	1,010	1,010	11,000	505
2004-07-30	1,028	1,028	1,010	1,015	14,200	507.50
2004-07-29	990	991	988	988	3,700	494
2004-07-28	983	1,000	983	1,000	2,700	500
2004-07-27	1,000	1,000	980	982	14,700	491
2004-07-26	1,015	1,017	990	1,001	19,200	500.50
2004-07-23	1,005	1,008	996	1,007	6,200	503.50
2004-07-22	1,025	1,025	1,005	1,005	13,900	502.50
2004-07-21	1,029	1,030	1,010	1,025	13,100	512.50
2004-07-20	1,000	1,030	981	1,030	39,100	515
2004-07-16	972	1,004	972	1,004	9,900	502
2004-07-15	990	990	979	980	5,200	490
2004-07-14	1,001	1,002	990	990	15,600	495
2004-07-13	984	1,000	984	1,000	14,300	500
2004-07-12	1,001	1,001	980	980	5,400	490
2004-07-09	974	1,000	974	999	23,200	499.50
2004-07-08	961	990	961	973	11,900	486.50
2004-07-07	970	970	955	960	3,100	480
2004-07-06	971	976	960	970	9,200	485
2004-07-05	1,006	1,006	976	976	8,800	488
2004-07-02	998	998	985	985	4,200	492.50
2004-07-01	995	998	983	998	9,900	499
2004-06-30	984	992	980	984	9,800	492
2004-06-29	972	975	970	975	2,800	487.50
2004-06-28	985	990	970	970	6,700	485
2004-06-25	973	985	970	985	4,000	492.50
2004-06-24	992	992	968	990	13,100	495
2004-06-23	985	1,000	985	991	15,700	495.50
2004-06-22	989	989	980	985	3,600	492.50
2004-06-21	977	1,000	972	990	5,600	495
2004-06-18	997	1,010	962	965	28,400	482.50
2004-06-17	998	1,005	996	996	18,400	498
2004-06-16	980	1,000	966	992	30,400	496
2004-06-15	970	972	964	964	12,900	482
2004-06-14	905	940	905	940	12,600	470
2004-06-11	907	910	905	907	30,100	453.50
2004-06-10	929	929	915	917	15,900	458.50
2004-06-09	942	945	930	930	9,100	465
2004-06-08	950	960	941	951	10,200	475.50
2004-06-07	969	970	930	955	6,000	477.50
2004-06-04	980	981	960	969	5,000	484.50
2004-06-03	990	990	980	980	8,500	490
2004-06-02	984	990	981	990	3,900	495
2004-06-01	980	994	980	984	2,800	492
2004-05-31	998	998	986	986	4,100	493
2004-05-28	955	989	948	989	3,700	494.50
2004-05-27	957	965	955	955	4,100	477.50
2004-05-26	975	989	956	965	3,700	482.50
2004-05-25	1,000	1,000	975	975	3,000	487.50
2004-05-24	1,000	1,000	990	995	8,800	497.50
2004-05-21	985	985	975	975	6,900	487.50
2004-05-20	980	985	951	951	6,900	475.50
2004-05-19	911	960	911	960	5,600	480
2004-05-18	870	910	866	910	18,300	455
2004-05-17	945	945	866	870	22,200	435
2004-05-14	980	985	965	965	4,900	482.50
2004-05-13	1,024	1,024	980	995	13,500	497.50
2004-05-12	930	974	920	974	9,400	487
2004-05-11	900	930	870	870	30,500	435
2004-05-10	1,000	1,000	870	906	35,400	453
2004-05-07	1,063	1,063	1,026	1,027	21,800	513.50
2004-05-06	1,050	1,080	1,045	1,064	43,400	532
2004-04-30	1,080	1,080	1,060	1,069	14,900	534.50
2004-04-28	1,080	1,084	1,060	1,080	15,800	540
2004-04-27	1,088	1,090	1,065	1,080	14,100	540
2004-04-26	1,080	1,097	1,054	1,079	27,500	539.50
2004-04-23	1,071	1,089	1,040	1,076	29,200	538
2004-04-22	1,109	1,110	1,071	1,071	20,300	535.50
2004-04-21	1,081	1,110	1,067	1,100	105,200	550
2004-04-20	1,015	1,040	1,012	1,040	30,800	520
2004-04-19	1,075	1,075	1,012	1,035	53,700	517.50
2004-04-16	1,120	1,120	1,060	1,080	156,000	540
2004-04-15	1,160	1,160	1,106	1,120	59,200	560
2004-04-14	1,110	1,158	1,100	1,157	133,700	578.50
2004-04-13	1,045	1,108	1,035	1,100	179,600	550
2004-04-12	1,025	1,049	1,019	1,025	109,100	512.50
2004-04-09	1,010	1,010	985	1,004	48,200	502
2004-04-08	1,020	1,030	1,000	1,010	138,200	505
2004-04-07	1,043	1,043	1,000	1,020	33,400	510
2004-04-06	1,050	1,070	1,039	1,043	65,400	521.50
2004-04-05	1,020	1,110	1,020	1,039	85,500	519.50
2004-04-02	910	1,000	910	1,000	58,000	500
2004-04-01	860	940	840	940	30,000	470
2004-03-31	830	860	820	840	35,100	420
2004-03-30	825	830	821	830	20,200	415
2004-03-29	825	825	815	820	14,300	410
2004-03-26	808	820	805	815	11,200	407.50
2004-03-25	785	830	784	810	48,400	405
2004-03-24	766	778	765	775	8,400	387.50
2004-03-23	764	764	760	760	16,700	380
2004-03-22	756	774	750	764	10,500	382
2004-03-19	750	760	750	760	12,600	380
2004-03-18	725	750	722	750	50,800	375
2004-03-17	752	752	725	725	53,700	362.50
2004-03-16	766	766	747	750	26,900	375
2004-03-15	759	766	759	766	21,700	383
2004-03-12	730	765	730	760	7,900	380
2004-03-11	701	721	693	713	24,600	356.50
2004-03-10	750	754	731	731	20,300	365.50
2004-03-09	749	750	740	750	18,000	375
2004-03-08	760	760	742	750	21,000	375
2004-03-05	750	770	750	770	4,000	385
2004-03-04	756	756	750	750	2,000	375
2004-03-03	790	790	750	775	48,000	387.50
2004-03-02	749	795	749	795	37,000	397.50
2004-03-01	718	740	718	733	22,000	366.50
2004-02-27	716	718	711	716	14,000	358
2004-02-26	708	715	706	715	19,000	357.50
2004-02-25	695	708	695	706	28,000	353
2004-02-24	701	701	695	695	12,000	347.50
2004-02-23	700	700	700	700	8,000	350
2004-02-20	704	705	704	705	4,000	352.50
2004-02-19	705	710	705	707	10,000	353.50
2004-02-18	720	720	695	715	60,000	357.50
2004-02-17	602	620	602	620	8,000	310
2004-02-16	602	602	602	602	10,000	301
2004-02-13	620	620	602	610	6,000	305
2004-02-12	630	630	620	620	4,000	310
2004-02-09	621	632	621	631	6,000	315.50
2004-02-06	630	630	620	620	5,000	310
2004-02-05	657	657	630	630	21,000	315
2004-02-04	662	671	662	662	18,000	331
2004-02-03	650	660	650	660	12,000	330
2004-02-02	640	650	640	646	15,000	323
2004-01-30	630	630	610	630	14,000	315
2004-01-29	611	611	611	611	1,000	305.50
2004-01-28	615	620	614	615	16,000	307.50
2004-01-27	629	629	617	620	12,000	310
2004-01-26	605	615	605	605	8,000	302.50
2004-01-23	602	615	602	615	6,000	307.50
2004-01-22	620	624	615	622	21,000	311
2004-01-21	607	615	606	615	6,000	307.50
2004-01-20	610	610	606	606	2,000	303
2004-01-19	600	606	599	605	44,000	302.50
2004-01-16	583	600	583	599	19,000	299.50
2004-01-15	590	590	581	581	2,000	290.50
2004-01-14	605	605	600	600	9,000	300
2004-01-13	580	600	580	600	36,000	300
2004-01-09	590	591	590	590	8,000	295
2004-01-08	580	580	575	580	10,000	290
2004-01-07	580	580	580	580	1,000	290
2004-01-06	600	600	560	560	6,000	280
2004-01-05	590	590	590	590	1,000	295

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

7893 (株)プロネクサス の時系列データ [2004年度]

7893 (株)プロネクサスの時系列データ [2004年度]