7893 (株)プロネクサス の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3058958954255256,300552
2009-12-2954855954655925,700559
2009-12-2854655154254722,000547
2009-12-2554954953954213,700542
2009-12-2454154854054315,500543
2009-12-2255555554054024,700540
2009-12-215555555455458,100545
2009-12-1854755554554815,000548
2009-12-175505525455498,200549
2009-12-1654055253954717,700547
2009-12-155395505345509,100550
2009-12-1454754752954015,100540
2009-12-1153155352254853,000548
2009-12-1054355453754115,200541
2009-12-0953354353353823,200538
2009-12-0853954653553522,100535
2009-12-0756657353153652,200536
2009-12-0456556555555622,100556
2009-12-0355156255056233,700562
2009-12-0255055153654928,400549
2009-12-0152755452155345,900553
2009-11-3053053852052757,400527
2009-11-2751553250352839,300528
2009-11-2656756753053258,900532
2009-11-2557357456756927,700569
2009-11-2460060058258624,600586
2009-11-2058560858559910,600599
2009-11-1960961057560112,600601
2009-11-1859960359260315,900603
2009-11-1759259658258930,600589
2009-11-166106206106135,100613
2009-11-1359962259961324,200613
2009-11-1261861959159127,800591
2009-11-1162062261061514,500615
2009-11-1062262360961412,800614
2009-11-0961261760661523,300615
2009-11-066196206006028,900602
2009-11-0561262060061012,000610
2009-11-0459661258961210,600612
2009-11-0259960759060612,500606
2009-10-3060661060160831,700608
2009-10-2958658957858639,900586
2009-10-2859759758358423,200584
2009-10-2760662458559650,300596
2009-10-2662362561662325,700623
2009-10-2361861959660344,800603
2009-10-2263864861562833,800628
2009-10-2164164763864718,300647
2009-10-2064665364264618,100646
2009-10-1965265364164924,000649
2009-10-1665166265065415,700654
2009-10-1565666165065420,500654
2009-10-1466366565066125,100661
2009-10-1370370366166172,300661
2009-10-0969169467868375,300683
2009-10-0870670669169117,000691
2009-10-0770471069670514,900705
2009-10-0671872069269930,000699
2009-10-0569169869069832,900698
2009-10-026917006906949,300694
2009-10-017107106967105,300710
2009-09-3070771069271024,400710
2009-09-297007066967058,500705
2009-09-2870971069171014,600710
2009-09-2573073068068917,500689
2009-09-2468475068474030,500740
2009-09-1867768566767621,900676
2009-09-176756836726779,800677
2009-09-1668068467167116,500671
2009-09-156686796686719,200671
2009-09-1468168366767023,200670
2009-09-1167167866166133,000661
2009-09-1066970066967721,900677
2009-09-0967068265965912,900659
2009-09-086616696606604,500660
2009-09-076626706606614,500661
2009-09-0466067165865811,100658
2009-09-0366667066066013,700660
2009-09-0268668665266928,300669
2009-09-016907026896925,700692
2009-08-3170571569169222,100692
2009-08-2870470569769712,100697
2009-08-2769970069269515,400695
2009-08-2670070969970916,600709
2009-08-257157156966969,600696
2009-08-2471572070271418,900714
2009-08-2169270268669112,300691
2009-08-206887006876929,000692
2009-08-196907036876876,800687
2009-08-186957076917005,600700
2009-08-1771071869569617,000696
2009-08-1471071571071511,400715
2009-08-137117157097107,600710
2009-08-1271071370071036,700710
2009-08-1171071169570310,700703
2009-08-1071071370871322,200713
2009-08-077097096946987,600698
2009-08-067157157087103,600710
2009-08-057197237027039,900703
2009-08-047177197127194,500719
2009-08-037307307177185,200718
2009-07-3176076071073128,500731
2009-07-306937016907009,000700
2009-07-296887096886964,300696
2009-07-287027036936943,500694
2009-07-2770471870070015,100700
2009-07-2469171869071819,200718
2009-07-2370270468670011,900700
2009-07-227047046957028,100702
2009-07-216936996936944,200694
2009-07-177017016836835,700683
2009-07-167027026846846,400684
2009-07-1570270668268212,200682
2009-07-1468770068068013,600680
2009-07-136947036856853,700685
2009-07-1069169468668611,400686
2009-07-0971071068968910,600689
2009-07-0872172170971110,000711
2009-07-0770172670072627,600726
2009-07-0670071069771010,000710
2009-07-0371571568269226,200692
2009-07-0271071069269521,200695
2009-07-0169071469070116,600701
2009-06-3069871769569930,100699
2009-06-2969269268269017,000690
2009-06-266826916826826,000682
2009-06-2569569868269129,400691
2009-06-2468069367568845,400688
2009-06-2368768767267522,300675
2009-06-2267668866267726,300677
2009-06-196716736526528,000652
2009-06-1867068366467011,400670
2009-06-176706806696798,400679
2009-06-1667568565267419,200674
2009-06-1568169567769513,300695
2009-06-1269569567268040,900680
2009-06-1167267666866816,200668
2009-06-1068968966368145,900681
2009-06-096516716466719,700671
2009-06-086706706566565,000656
2009-06-056706726636636,500663
2009-06-046906906746784,900678
2009-06-036856856686825,700682
2009-06-026906906736738,200673
2009-06-0167968566267115,900671
2009-05-2967068065267143,600671
2009-05-2867068366768233,000682
2009-05-276846876726727,800672
2009-05-2668969067067411,600674
2009-05-2568469467267911,900679
2009-05-2267068867067410,000674
2009-05-2166068065467518,400675
2009-05-206496606496608,000660
2009-05-196256506246504,800650
2009-05-1863564162162212,000622
2009-05-1563565462065412,000654
2009-05-1464665562162311,800623
2009-05-136316536316539,200653
2009-05-126266476266317,900631
2009-05-116406506266269,200626
2009-05-0861463060763012,600630
2009-05-0760361559660820,300608
2009-05-015855975825828,800582
2009-04-3060161058859526,300595
2009-04-2860960958158120,100581
2009-04-2761061058958926,200589
2009-04-2458359358158219,000582
2009-04-2359060058359333,400593
2009-04-2259859858659120,500591
2009-04-2160561858659026,400590
2009-04-2063763960060526,100605
2009-04-176376396276368,900636
2009-04-166506516326399,000639
2009-04-1564064463463917,000639
2009-04-1462862962062812,900628
2009-04-136286436286363,200636
2009-04-1064764762562814,800628
2009-04-0964164163563717,700637
2009-04-0865065563565110,500651
2009-04-076696696506577,200657
2009-04-0668068365065110,000651
2009-04-036826826626789,100678
2009-04-0268268267067622,800676
2009-04-016736766616758,400675
2009-03-3166867566166316,000663
2009-03-3065467664865531,400655
2009-03-2767568766166119,200661
2009-03-2668268766767929,400679
2009-03-2569870068570031,900700
2009-03-2468369964569944,900699
2009-03-2364867964867335,200673
2009-03-1967867863764229,600642
2009-03-1869069066666614,300666
2009-03-176906986746987,000698
2009-03-1668070067068018,000680
2009-03-1365869364865751,900657
2009-03-1269269965866815,300668
2009-03-1169971467569520,500695
2009-03-106596806596799,800679
2009-03-096756906666668,000666
2009-03-0667168167167322,200673
2009-03-0569970466166126,400661
2009-03-0467168166868113,400681
2009-03-036676806676803,500680
2009-03-0267867866867713,100677
2009-02-2768071967070028,500700
2009-02-2664965363865320,300653
2009-02-2567067062063225,900632
2009-02-2461063061062017,000620
2009-02-2360361060361014,400610
2009-02-2061863361762315,700623
2009-02-1962662662062413,500624
2009-02-1863364762162612,000626
2009-02-176346366266338,400633
2009-02-1662564362364312,800643
2009-02-1360961360261321,400613
2009-02-126006286006099,800609
2009-02-1063063461561711,200617
2009-02-0962364261761712,300617
2009-02-0662963261561927,400619
2009-02-0564664660963227,300632
2009-02-0466767265065214,400652
2009-02-0366669065967712,600677
2009-02-0265067763167713,400677
2009-01-3069069065566725,000667
2009-01-2968068267468017,600680
2009-01-2867268067067817,900678
2009-01-2769669967167128,500671
2009-01-2670070067167213,500672
2009-01-2365469265168414,000684
2009-01-2271371366567431,400674
2009-01-2168772567368326,100683
2009-01-206907196627076,500707
2009-01-197127206936996,800699
2009-01-1672572570172418,700724
2009-01-1567472166571715,000717
2009-01-1466768666466433,400664
2009-01-1366569965168731,700687
2009-01-0974875072072529,100725
2009-01-0879979975075640,500756
2009-01-0781981979079989,900799
2009-01-0682582681081961,800819
2009-01-0583483982782752,600827

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