7893 (株)プロネクサス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 847 | 847 | 812 | 824 | 27,100 | 824 |
| 2008-12-29 | 746 | 788 | 740 | 788 | 16,800 | 788 |
| 2008-12-26 | 773 | 774 | 754 | 761 | 7,500 | 761 |
| 2008-12-25 | 770 | 781 | 748 | 767 | 23,200 | 767 |
| 2008-12-24 | 792 | 794 | 761 | 792 | 23,800 | 792 |
| 2008-12-22 | 769 | 803 | 769 | 801 | 164,000 | 801 |
| 2008-12-19 | 767 | 779 | 762 | 769 | 127,200 | 769 |
| 2008-12-18 | 770 | 782 | 765 | 765 | 70,500 | 765 |
| 2008-12-17 | 779 | 779 | 760 | 770 | 75,900 | 770 |
| 2008-12-16 | 770 | 788 | 756 | 770 | 128,700 | 770 |
| 2008-12-15 | 736 | 782 | 736 | 772 | 183,500 | 772 |
| 2008-12-12 | 780 | 780 | 695 | 711 | 154,900 | 711 |
| 2008-12-11 | 781 | 787 | 760 | 787 | 92,400 | 787 |
| 2008-12-10 | 768 | 789 | 762 | 780 | 131,400 | 780 |
| 2008-12-09 | 720 | 762 | 720 | 762 | 59,700 | 762 |
| 2008-12-08 | 669 | 718 | 669 | 716 | 65,300 | 716 |
| 2008-12-05 | 663 | 686 | 654 | 661 | 130,700 | 661 |
| 2008-12-04 | 681 | 697 | 645 | 653 | 115,400 | 653 |
| 2008-12-03 | 639 | 675 | 639 | 675 | 68,800 | 675 |
| 2008-12-02 | 621 | 639 | 605 | 637 | 86,100 | 637 |
| 2008-12-01 | 644 | 648 | 602 | 622 | 105,000 | 622 |
| 2008-11-28 | 646 | 672 | 610 | 623 | 151,600 | 623 |
| 2008-11-27 | 573 | 669 | 573 | 637 | 103,600 | 637 |
| 2008-11-26 | 593 | 600 | 540 | 569 | 50,300 | 569 |
| 2008-11-25 | 600 | 603 | 559 | 583 | 48,600 | 583 |
| 2008-11-21 | 527 | 571 | 509 | 557 | 70,900 | 557 |
| 2008-11-20 | 510 | 510 | 490 | 509 | 62,400 | 509 |
| 2008-11-19 | 513 | 513 | 504 | 509 | 22,200 | 509 |
| 2008-11-18 | 530 | 540 | 503 | 509 | 45,900 | 509 |
| 2008-11-17 | 550 | 550 | 531 | 543 | 26,100 | 543 |
| 2008-11-14 | 590 | 601 | 546 | 564 | 35,700 | 564 |
| 2008-11-13 | 590 | 594 | 555 | 570 | 32,600 | 570 |
| 2008-11-12 | 633 | 647 | 613 | 623 | 11,000 | 623 |
| 2008-11-11 | 650 | 675 | 610 | 656 | 22,300 | 656 |
| 2008-11-10 | 694 | 694 | 651 | 660 | 29,000 | 660 |
| 2008-11-07 | 688 | 688 | 670 | 679 | 38,500 | 679 |
| 2008-11-06 | 710 | 710 | 684 | 688 | 88,300 | 688 |
| 2008-11-05 | 695 | 726 | 695 | 720 | 97,400 | 720 |
| 2008-11-04 | 656 | 698 | 656 | 693 | 79,000 | 693 |
| 2008-10-31 | 650 | 675 | 645 | 646 | 79,400 | 646 |
| 2008-10-30 | 580 | 600 | 551 | 580 | 100,600 | 580 |
| 2008-10-29 | 569 | 609 | 556 | 590 | 44,100 | 590 |
| 2008-10-28 | 486 | 530 | 477 | 514 | 25,400 | 514 |
| 2008-10-27 | 538 | 538 | 487 | 491 | 36,900 | 491 |
| 2008-10-24 | 560 | 562 | 532 | 542 | 67,700 | 542 |
| 2008-10-23 | 590 | 605 | 535 | 605 | 79,400 | 605 |
| 2008-10-22 | 602 | 630 | 602 | 610 | 58,600 | 610 |
| 2008-10-21 | 646 | 653 | 611 | 648 | 97,200 | 648 |
| 2008-10-20 | 616 | 638 | 601 | 626 | 53,800 | 626 |
| 2008-10-17 | 649 | 649 | 611 | 635 | 23,000 | 635 |
| 2008-10-16 | 594 | 620 | 590 | 590 | 85,300 | 590 |
| 2008-10-15 | 686 | 700 | 640 | 674 | 36,700 | 674 |
| 2008-10-14 | 666 | 689 | 657 | 685 | 27,600 | 685 |
| 2008-10-10 | 683 | 683 | 630 | 636 | 42,900 | 636 |
| 2008-10-09 | 652 | 699 | 634 | 686 | 55,900 | 686 |
| 2008-10-08 | 730 | 730 | 632 | 632 | 75,700 | 632 |
| 2008-10-07 | 735 | 747 | 712 | 732 | 35,100 | 732 |
| 2008-10-06 | 764 | 775 | 720 | 740 | 40,400 | 740 |
| 2008-10-03 | 750 | 764 | 739 | 764 | 47,400 | 764 |
| 2008-10-02 | 798 | 798 | 747 | 768 | 38,300 | 768 |
| 2008-10-01 | 744 | 788 | 744 | 788 | 40,800 | 788 |
| 2008-09-30 | 707 | 736 | 707 | 730 | 26,200 | 730 |
| 2008-09-29 | 798 | 805 | 753 | 753 | 33,000 | 753 |
| 2008-09-26 | 830 | 830 | 754 | 774 | 75,900 | 774 |
| 2008-09-25 | 850 | 851 | 826 | 836 | 39,900 | 836 |
| 2008-09-24 | 859 | 862 | 838 | 852 | 48,700 | 852 |
| 2008-09-22 | 899 | 900 | 855 | 861 | 91,100 | 861 |
| 2008-09-19 | 839 | 890 | 829 | 890 | 117,700 | 890 |
| 2008-09-18 | 799 | 863 | 788 | 862 | 120,900 | 862 |
| 2008-09-17 | 843 | 843 | 788 | 798 | 56,100 | 798 |
| 2008-09-16 | 825 | 860 | 805 | 842 | 62,900 | 842 |
| 2008-09-12 | 868 | 875 | 860 | 875 | 62,100 | 875 |
| 2008-09-11 | 835 | 870 | 835 | 858 | 51,400 | 858 |
| 2008-09-10 | 830 | 852 | 823 | 841 | 49,200 | 841 |
| 2008-09-09 | 840 | 855 | 834 | 834 | 44,300 | 834 |
| 2008-09-08 | 836 | 848 | 831 | 847 | 44,200 | 847 |
| 2008-09-05 | 794 | 820 | 780 | 820 | 31,700 | 820 |
| 2008-09-04 | 819 | 832 | 800 | 804 | 40,900 | 804 |
| 2008-09-03 | 799 | 824 | 799 | 819 | 37,700 | 819 |
| 2008-09-02 | 824 | 837 | 773 | 799 | 64,500 | 799 |
| 2008-09-01 | 836 | 838 | 821 | 823 | 28,800 | 823 |
| 2008-08-29 | 830 | 842 | 830 | 838 | 59,600 | 838 |
| 2008-08-28 | 807 | 829 | 807 | 822 | 44,200 | 822 |
| 2008-08-27 | 835 | 836 | 792 | 805 | 46,900 | 805 |
| 2008-08-26 | 788 | 836 | 786 | 835 | 102,600 | 835 |
| 2008-08-25 | 793 | 794 | 777 | 787 | 39,800 | 787 |
| 2008-08-22 | 738 | 774 | 738 | 774 | 70,100 | 774 |
| 2008-08-21 | 754 | 769 | 746 | 768 | 26,700 | 768 |
| 2008-08-20 | 755 | 756 | 745 | 753 | 26,500 | 753 |
| 2008-08-19 | 766 | 775 | 741 | 755 | 37,100 | 755 |
| 2008-08-18 | 738 | 797 | 735 | 765 | 104,200 | 765 |
| 2008-08-15 | 699 | 738 | 699 | 738 | 34,800 | 738 |
| 2008-08-14 | 698 | 710 | 697 | 697 | 34,800 | 697 |
| 2008-08-13 | 702 | 714 | 692 | 698 | 38,800 | 698 |
| 2008-08-12 | 730 | 731 | 702 | 702 | 36,700 | 702 |
| 2008-08-11 | 736 | 741 | 727 | 731 | 35,500 | 731 |
| 2008-08-08 | 710 | 737 | 710 | 729 | 32,200 | 729 |
| 2008-08-07 | 716 | 720 | 708 | 711 | 25,600 | 711 |
| 2008-08-06 | 704 | 719 | 698 | 715 | 84,200 | 715 |
| 2008-08-05 | 696 | 707 | 694 | 698 | 37,800 | 698 |
| 2008-08-04 | 700 | 702 | 694 | 695 | 41,800 | 695 |
| 2008-08-01 | 718 | 730 | 695 | 698 | 65,200 | 698 |
| 2008-07-31 | 742 | 757 | 731 | 736 | 43,900 | 736 |
| 2008-07-30 | 734 | 744 | 726 | 732 | 53,400 | 732 |
| 2008-07-29 | 737 | 748 | 724 | 735 | 27,500 | 735 |
| 2008-07-28 | 750 | 758 | 741 | 741 | 11,400 | 741 |
| 2008-07-25 | 795 | 796 | 746 | 750 | 42,000 | 750 |
| 2008-07-24 | 771 | 777 | 752 | 775 | 59,500 | 775 |
| 2008-07-23 | 780 | 781 | 771 | 771 | 29,300 | 771 |
| 2008-07-22 | 754 | 782 | 754 | 782 | 19,200 | 782 |
| 2008-07-18 | 749 | 759 | 749 | 754 | 18,500 | 754 |
| 2008-07-17 | 733 | 749 | 732 | 749 | 24,000 | 749 |
| 2008-07-16 | 730 | 742 | 728 | 731 | 22,100 | 731 |
| 2008-07-15 | 744 | 744 | 717 | 739 | 38,800 | 739 |
| 2008-07-14 | 748 | 752 | 742 | 742 | 24,400 | 742 |
| 2008-07-11 | 756 | 764 | 743 | 743 | 47,500 | 743 |
| 2008-07-10 | 766 | 768 | 755 | 755 | 34,100 | 755 |
| 2008-07-09 | 756 | 768 | 755 | 766 | 22,500 | 766 |
| 2008-07-08 | 768 | 772 | 754 | 754 | 21,500 | 754 |
| 2008-07-07 | 759 | 784 | 756 | 768 | 54,500 | 768 |
| 2008-07-04 | 760 | 760 | 748 | 759 | 37,800 | 759 |
| 2008-07-03 | 737 | 750 | 735 | 750 | 55,600 | 750 |
| 2008-07-02 | 740 | 740 | 730 | 732 | 30,100 | 732 |
| 2008-07-01 | 725 | 742 | 725 | 740 | 35,300 | 740 |
| 2008-06-30 | 724 | 734 | 723 | 725 | 15,500 | 725 |
| 2008-06-27 | 725 | 734 | 716 | 731 | 24,300 | 731 |
| 2008-06-26 | 728 | 738 | 726 | 733 | 16,800 | 733 |
| 2008-06-25 | 740 | 740 | 720 | 738 | 54,500 | 738 |
| 2008-06-24 | 710 | 720 | 710 | 720 | 22,000 | 720 |
| 2008-06-23 | 710 | 719 | 708 | 708 | 48,100 | 708 |
| 2008-06-20 | 731 | 731 | 719 | 720 | 54,700 | 720 |
| 2008-06-19 | 741 | 745 | 724 | 726 | 73,700 | 726 |
| 2008-06-18 | 765 | 766 | 746 | 747 | 36,000 | 747 |
| 2008-06-17 | 766 | 769 | 758 | 762 | 50,100 | 762 |
| 2008-06-16 | 759 | 770 | 759 | 766 | 21,500 | 766 |
| 2008-06-13 | 738 | 769 | 738 | 769 | 69,000 | 769 |
| 2008-06-12 | 747 | 756 | 740 | 756 | 66,400 | 756 |
| 2008-06-11 | 739 | 746 | 739 | 745 | 43,300 | 745 |
| 2008-06-10 | 742 | 747 | 738 | 741 | 25,600 | 741 |
| 2008-06-09 | 750 | 751 | 738 | 740 | 31,600 | 740 |
| 2008-06-06 | 759 | 761 | 750 | 753 | 84,800 | 753 |
| 2008-06-05 | 757 | 760 | 751 | 758 | 47,800 | 758 |
| 2008-06-04 | 762 | 769 | 755 | 757 | 75,200 | 757 |
| 2008-06-03 | 770 | 774 | 757 | 762 | 80,600 | 762 |
| 2008-06-02 | 770 | 788 | 760 | 774 | 79,800 | 774 |
| 2008-05-30 | 758 | 774 | 753 | 770 | 129,300 | 770 |
| 2008-05-29 | 750 | 754 | 746 | 746 | 129,800 | 746 |
| 2008-05-28 | 752 | 765 | 746 | 748 | 79,100 | 748 |
| 2008-05-27 | 755 | 766 | 752 | 752 | 122,100 | 752 |
| 2008-05-26 | 781 | 781 | 754 | 754 | 72,700 | 754 |
| 2008-05-23 | 777 | 777 | 769 | 771 | 69,500 | 771 |
| 2008-05-22 | 776 | 777 | 755 | 776 | 125,200 | 776 |
| 2008-05-21 | 795 | 795 | 773 | 777 | 76,800 | 777 |
| 2008-05-20 | 797 | 801 | 792 | 795 | 86,300 | 795 |
| 2008-05-19 | 790 | 798 | 786 | 796 | 60,800 | 796 |
| 2008-05-16 | 799 | 806 | 782 | 790 | 122,100 | 790 |
| 2008-05-15 | 794 | 805 | 793 | 798 | 127,300 | 798 |
| 2008-05-14 | 763 | 788 | 756 | 784 | 80,500 | 784 |
| 2008-05-13 | 765 | 765 | 733 | 755 | 75,900 | 755 |
| 2008-05-12 | 800 | 800 | 755 | 755 | 107,300 | 755 |
| 2008-05-09 | 815 | 815 | 774 | 788 | 88,600 | 788 |
| 2008-05-08 | 800 | 815 | 789 | 815 | 122,500 | 815 |
| 2008-05-07 | 793 | 814 | 788 | 798 | 99,100 | 798 |
| 2008-05-02 | 800 | 803 | 777 | 789 | 100,100 | 789 |
| 2008-05-01 | 790 | 799 | 763 | 790 | 62,100 | 790 |
| 2008-04-30 | 786 | 818 | 781 | 803 | 20,000 | 803 |
| 2008-04-28 | 794 | 800 | 780 | 786 | 24,200 | 786 |
| 2008-04-25 | 803 | 803 | 791 | 794 | 22,900 | 794 |
| 2008-04-24 | 791 | 797 | 775 | 793 | 20,800 | 793 |
| 2008-04-23 | 790 | 798 | 790 | 798 | 10,900 | 798 |
| 2008-04-22 | 801 | 807 | 791 | 800 | 13,100 | 800 |
| 2008-04-21 | 802 | 810 | 793 | 800 | 29,200 | 800 |
| 2008-04-18 | 800 | 800 | 785 | 799 | 21,000 | 799 |
| 2008-04-17 | 800 | 809 | 793 | 800 | 40,200 | 800 |
| 2008-04-16 | 800 | 802 | 791 | 799 | 24,600 | 799 |
| 2008-04-15 | 789 | 814 | 787 | 809 | 88,800 | 809 |
| 2008-04-14 | 805 | 805 | 785 | 799 | 18,100 | 799 |
| 2008-04-11 | 800 | 815 | 791 | 815 | 47,200 | 815 |
| 2008-04-10 | 799 | 802 | 781 | 790 | 41,000 | 790 |
| 2008-04-09 | 810 | 810 | 790 | 801 | 14,400 | 801 |
| 2008-04-08 | 810 | 824 | 793 | 793 | 63,300 | 793 |
| 2008-04-07 | 811 | 830 | 804 | 809 | 14,200 | 809 |
| 2008-04-04 | 815 | 815 | 805 | 810 | 19,900 | 810 |
| 2008-04-03 | 818 | 849 | 810 | 829 | 82,700 | 829 |
| 2008-04-02 | 810 | 818 | 789 | 798 | 33,200 | 798 |
| 2008-04-01 | 805 | 806 | 770 | 780 | 55,400 | 780 |
| 2008-03-31 | 813 | 825 | 789 | 805 | 59,600 | 805 |
| 2008-03-28 | 812 | 838 | 800 | 816 | 66,700 | 816 |
| 2008-03-27 | 811 | 815 | 800 | 802 | 21,900 | 802 |
| 2008-03-26 | 845 | 853 | 810 | 810 | 36,700 | 810 |
| 2008-03-25 | 903 | 903 | 850 | 855 | 24,600 | 855 |
| 2008-03-24 | 854 | 856 | 833 | 835 | 15,200 | 835 |
| 2008-03-21 | 801 | 843 | 800 | 834 | 16,100 | 834 |
| 2008-03-19 | 800 | 826 | 777 | 795 | 42,300 | 795 |
| 2008-03-18 | 781 | 794 | 772 | 780 | 45,500 | 780 |
| 2008-03-17 | 778 | 800 | 773 | 790 | 20,500 | 790 |
| 2008-03-14 | 830 | 840 | 801 | 818 | 68,200 | 818 |
| 2008-03-13 | 870 | 878 | 833 | 840 | 40,900 | 840 |
| 2008-03-12 | 894 | 899 | 873 | 878 | 53,500 | 878 |
| 2008-03-11 | 871 | 891 | 871 | 887 | 36,400 | 887 |
| 2008-03-10 | 896 | 896 | 880 | 885 | 32,700 | 885 |
| 2008-03-07 | 893 | 920 | 886 | 890 | 84,800 | 890 |
| 2008-03-06 | 900 | 910 | 892 | 903 | 38,700 | 903 |
| 2008-03-05 | 890 | 900 | 885 | 891 | 34,300 | 891 |
| 2008-03-04 | 870 | 895 | 870 | 885 | 21,700 | 885 |
| 2008-03-03 | 889 | 889 | 877 | 880 | 27,000 | 880 |
| 2008-02-29 | 896 | 909 | 890 | 901 | 47,600 | 901 |
| 2008-02-28 | 900 | 910 | 893 | 903 | 18,900 | 903 |
| 2008-02-27 | 910 | 929 | 904 | 910 | 81,600 | 910 |
| 2008-02-26 | 931 | 931 | 897 | 900 | 58,500 | 900 |
| 2008-02-25 | 910 | 950 | 910 | 920 | 85,300 | 920 |
| 2008-02-22 | 907 | 915 | 898 | 907 | 44,700 | 907 |
| 2008-02-21 | 892 | 909 | 880 | 909 | 46,000 | 909 |
| 2008-02-20 | 897 | 900 | 873 | 876 | 67,500 | 876 |
| 2008-02-19 | 901 | 916 | 898 | 909 | 25,800 | 909 |
| 2008-02-18 | 908 | 920 | 891 | 901 | 22,600 | 901 |
| 2008-02-15 | 916 | 928 | 887 | 908 | 49,600 | 908 |
| 2008-02-14 | 914 | 915 | 893 | 910 | 104,300 | 910 |
| 2008-02-13 | 946 | 946 | 911 | 911 | 34,300 | 911 |
| 2008-02-12 | 936 | 952 | 910 | 916 | 25,400 | 916 |
| 2008-02-08 | 912 | 924 | 880 | 906 | 84,100 | 906 |
| 2008-02-07 | 920 | 926 | 905 | 923 | 45,800 | 923 |
| 2008-02-06 | 952 | 958 | 916 | 923 | 40,800 | 923 |
| 2008-02-05 | 959 | 980 | 950 | 964 | 40,600 | 964 |
| 2008-02-04 | 980 | 993 | 969 | 969 | 25,400 | 969 |
| 2008-02-01 | 981 | 993 | 960 | 970 | 92,200 | 970 |
| 2008-01-31 | 905 | 976 | 905 | 976 | 91,400 | 976 |
| 2008-01-30 | 889 | 910 | 880 | 910 | 93,900 | 910 |
| 2008-01-29 | 899 | 899 | 851 | 869 | 38,500 | 869 |
| 2008-01-28 | 876 | 900 | 859 | 869 | 56,000 | 869 |
| 2008-01-25 | 876 | 886 | 854 | 886 | 76,200 | 886 |
| 2008-01-24 | 803 | 850 | 803 | 846 | 39,300 | 846 |
| 2008-01-23 | 815 | 830 | 791 | 800 | 103,100 | 800 |
| 2008-01-22 | 790 | 814 | 775 | 784 | 52,400 | 784 |
| 2008-01-21 | 824 | 866 | 823 | 831 | 78,700 | 831 |
| 2008-01-18 | 821 | 838 | 806 | 823 | 115,700 | 823 |
| 2008-01-17 | 860 | 860 | 821 | 843 | 34,900 | 843 |
| 2008-01-16 | 876 | 893 | 840 | 870 | 80,200 | 870 |
| 2008-01-15 | 907 | 918 | 876 | 876 | 88,400 | 876 |
| 2008-01-11 | 900 | 925 | 894 | 906 | 73,500 | 906 |
| 2008-01-10 | 925 | 925 | 907 | 910 | 91,200 | 910 |
| 2008-01-09 | 908 | 936 | 903 | 925 | 96,300 | 925 |
| 2008-01-08 | 929 | 930 | 899 | 911 | 78,400 | 911 |
| 2008-01-07 | 881 | 979 | 881 | 953 | 174,100 | 953 |
| 2008-01-04 | 1,001 | 1,006 | 950 | 971 | 137,200 | 971 |
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
