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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 589 | 589 | 542 | 552 | 56,300 | 552 |
| 2009-12-29 | 548 | 559 | 546 | 559 | 25,700 | 559 |
| 2009-12-28 | 546 | 551 | 542 | 547 | 22,000 | 547 |
| 2009-12-25 | 549 | 549 | 539 | 542 | 13,700 | 542 |
| 2009-12-24 | 541 | 548 | 540 | 543 | 15,500 | 543 |
| 2009-12-22 | 555 | 555 | 540 | 540 | 24,700 | 540 |
| 2009-12-21 | 555 | 555 | 545 | 545 | 8,100 | 545 |
| 2009-12-18 | 547 | 555 | 545 | 548 | 15,000 | 548 |
| 2009-12-17 | 550 | 552 | 545 | 549 | 8,200 | 549 |
| 2009-12-16 | 540 | 552 | 539 | 547 | 17,700 | 547 |
| 2009-12-15 | 539 | 550 | 534 | 550 | 9,100 | 550 |
| 2009-12-14 | 547 | 547 | 529 | 540 | 15,100 | 540 |
| 2009-12-11 | 531 | 553 | 522 | 548 | 53,000 | 548 |
| 2009-12-10 | 543 | 554 | 537 | 541 | 15,200 | 541 |
| 2009-12-09 | 533 | 543 | 533 | 538 | 23,200 | 538 |
| 2009-12-08 | 539 | 546 | 535 | 535 | 22,100 | 535 |
| 2009-12-07 | 566 | 573 | 531 | 536 | 52,200 | 536 |
| 2009-12-04 | 565 | 565 | 555 | 556 | 22,100 | 556 |
| 2009-12-03 | 551 | 562 | 550 | 562 | 33,700 | 562 |
| 2009-12-02 | 550 | 551 | 536 | 549 | 28,400 | 549 |
| 2009-12-01 | 527 | 554 | 521 | 553 | 45,900 | 553 |
| 2009-11-30 | 530 | 538 | 520 | 527 | 57,400 | 527 |
| 2009-11-27 | 515 | 532 | 503 | 528 | 39,300 | 528 |
| 2009-11-26 | 567 | 567 | 530 | 532 | 58,900 | 532 |
| 2009-11-25 | 573 | 574 | 567 | 569 | 27,700 | 569 |
| 2009-11-24 | 600 | 600 | 582 | 586 | 24,600 | 586 |
| 2009-11-20 | 585 | 608 | 585 | 599 | 10,600 | 599 |
| 2009-11-19 | 609 | 610 | 575 | 601 | 12,600 | 601 |
| 2009-11-18 | 599 | 603 | 592 | 603 | 15,900 | 603 |
| 2009-11-17 | 592 | 596 | 582 | 589 | 30,600 | 589 |
| 2009-11-16 | 610 | 620 | 610 | 613 | 5,100 | 613 |
| 2009-11-13 | 599 | 622 | 599 | 613 | 24,200 | 613 |
| 2009-11-12 | 618 | 619 | 591 | 591 | 27,800 | 591 |
| 2009-11-11 | 620 | 622 | 610 | 615 | 14,500 | 615 |
| 2009-11-10 | 622 | 623 | 609 | 614 | 12,800 | 614 |
| 2009-11-09 | 612 | 617 | 606 | 615 | 23,300 | 615 |
| 2009-11-06 | 619 | 620 | 600 | 602 | 8,900 | 602 |
| 2009-11-05 | 612 | 620 | 600 | 610 | 12,000 | 610 |
| 2009-11-04 | 596 | 612 | 589 | 612 | 10,600 | 612 |
| 2009-11-02 | 599 | 607 | 590 | 606 | 12,500 | 606 |
| 2009-10-30 | 606 | 610 | 601 | 608 | 31,700 | 608 |
| 2009-10-29 | 586 | 589 | 578 | 586 | 39,900 | 586 |
| 2009-10-28 | 597 | 597 | 583 | 584 | 23,200 | 584 |
| 2009-10-27 | 606 | 624 | 585 | 596 | 50,300 | 596 |
| 2009-10-26 | 623 | 625 | 616 | 623 | 25,700 | 623 |
| 2009-10-23 | 618 | 619 | 596 | 603 | 44,800 | 603 |
| 2009-10-22 | 638 | 648 | 615 | 628 | 33,800 | 628 |
| 2009-10-21 | 641 | 647 | 638 | 647 | 18,300 | 647 |
| 2009-10-20 | 646 | 653 | 642 | 646 | 18,100 | 646 |
| 2009-10-19 | 652 | 653 | 641 | 649 | 24,000 | 649 |
| 2009-10-16 | 651 | 662 | 650 | 654 | 15,700 | 654 |
| 2009-10-15 | 656 | 661 | 650 | 654 | 20,500 | 654 |
| 2009-10-14 | 663 | 665 | 650 | 661 | 25,100 | 661 |
| 2009-10-13 | 703 | 703 | 661 | 661 | 72,300 | 661 |
| 2009-10-09 | 691 | 694 | 678 | 683 | 75,300 | 683 |
| 2009-10-08 | 706 | 706 | 691 | 691 | 17,000 | 691 |
| 2009-10-07 | 704 | 710 | 696 | 705 | 14,900 | 705 |
| 2009-10-06 | 718 | 720 | 692 | 699 | 30,000 | 699 |
| 2009-10-05 | 691 | 698 | 690 | 698 | 32,900 | 698 |
| 2009-10-02 | 691 | 700 | 690 | 694 | 9,300 | 694 |
| 2009-10-01 | 710 | 710 | 696 | 710 | 5,300 | 710 |
| 2009-09-30 | 707 | 710 | 692 | 710 | 24,400 | 710 |
| 2009-09-29 | 700 | 706 | 696 | 705 | 8,500 | 705 |
| 2009-09-28 | 709 | 710 | 691 | 710 | 14,600 | 710 |
| 2009-09-25 | 730 | 730 | 680 | 689 | 17,500 | 689 |
| 2009-09-24 | 684 | 750 | 684 | 740 | 30,500 | 740 |
| 2009-09-18 | 677 | 685 | 667 | 676 | 21,900 | 676 |
| 2009-09-17 | 675 | 683 | 672 | 677 | 9,800 | 677 |
| 2009-09-16 | 680 | 684 | 671 | 671 | 16,500 | 671 |
| 2009-09-15 | 668 | 679 | 668 | 671 | 9,200 | 671 |
| 2009-09-14 | 681 | 683 | 667 | 670 | 23,200 | 670 |
| 2009-09-11 | 671 | 678 | 661 | 661 | 33,000 | 661 |
| 2009-09-10 | 669 | 700 | 669 | 677 | 21,900 | 677 |
| 2009-09-09 | 670 | 682 | 659 | 659 | 12,900 | 659 |
| 2009-09-08 | 661 | 669 | 660 | 660 | 4,500 | 660 |
| 2009-09-07 | 662 | 670 | 660 | 661 | 4,500 | 661 |
| 2009-09-04 | 660 | 671 | 658 | 658 | 11,100 | 658 |
| 2009-09-03 | 666 | 670 | 660 | 660 | 13,700 | 660 |
| 2009-09-02 | 686 | 686 | 652 | 669 | 28,300 | 669 |
| 2009-09-01 | 690 | 702 | 689 | 692 | 5,700 | 692 |
| 2009-08-31 | 705 | 715 | 691 | 692 | 22,100 | 692 |
| 2009-08-28 | 704 | 705 | 697 | 697 | 12,100 | 697 |
| 2009-08-27 | 699 | 700 | 692 | 695 | 15,400 | 695 |
| 2009-08-26 | 700 | 709 | 699 | 709 | 16,600 | 709 |
| 2009-08-25 | 715 | 715 | 696 | 696 | 9,600 | 696 |
| 2009-08-24 | 715 | 720 | 702 | 714 | 18,900 | 714 |
| 2009-08-21 | 692 | 702 | 686 | 691 | 12,300 | 691 |
| 2009-08-20 | 688 | 700 | 687 | 692 | 9,000 | 692 |
| 2009-08-19 | 690 | 703 | 687 | 687 | 6,800 | 687 |
| 2009-08-18 | 695 | 707 | 691 | 700 | 5,600 | 700 |
| 2009-08-17 | 710 | 718 | 695 | 696 | 17,000 | 696 |
| 2009-08-14 | 710 | 715 | 710 | 715 | 11,400 | 715 |
| 2009-08-13 | 711 | 715 | 709 | 710 | 7,600 | 710 |
| 2009-08-12 | 710 | 713 | 700 | 710 | 36,700 | 710 |
| 2009-08-11 | 710 | 711 | 695 | 703 | 10,700 | 703 |
| 2009-08-10 | 710 | 713 | 708 | 713 | 22,200 | 713 |
| 2009-08-07 | 709 | 709 | 694 | 698 | 7,600 | 698 |
| 2009-08-06 | 715 | 715 | 708 | 710 | 3,600 | 710 |
| 2009-08-05 | 719 | 723 | 702 | 703 | 9,900 | 703 |
| 2009-08-04 | 717 | 719 | 712 | 719 | 4,500 | 719 |
| 2009-08-03 | 730 | 730 | 717 | 718 | 5,200 | 718 |
| 2009-07-31 | 760 | 760 | 710 | 731 | 28,500 | 731 |
| 2009-07-30 | 693 | 701 | 690 | 700 | 9,000 | 700 |
| 2009-07-29 | 688 | 709 | 688 | 696 | 4,300 | 696 |
| 2009-07-28 | 702 | 703 | 693 | 694 | 3,500 | 694 |
| 2009-07-27 | 704 | 718 | 700 | 700 | 15,100 | 700 |
| 2009-07-24 | 691 | 718 | 690 | 718 | 19,200 | 718 |
| 2009-07-23 | 702 | 704 | 686 | 700 | 11,900 | 700 |
| 2009-07-22 | 704 | 704 | 695 | 702 | 8,100 | 702 |
| 2009-07-21 | 693 | 699 | 693 | 694 | 4,200 | 694 |
| 2009-07-17 | 701 | 701 | 683 | 683 | 5,700 | 683 |
| 2009-07-16 | 702 | 702 | 684 | 684 | 6,400 | 684 |
| 2009-07-15 | 702 | 706 | 682 | 682 | 12,200 | 682 |
| 2009-07-14 | 687 | 700 | 680 | 680 | 13,600 | 680 |
| 2009-07-13 | 694 | 703 | 685 | 685 | 3,700 | 685 |
| 2009-07-10 | 691 | 694 | 686 | 686 | 11,400 | 686 |
| 2009-07-09 | 710 | 710 | 689 | 689 | 10,600 | 689 |
| 2009-07-08 | 721 | 721 | 709 | 711 | 10,000 | 711 |
| 2009-07-07 | 701 | 726 | 700 | 726 | 27,600 | 726 |
| 2009-07-06 | 700 | 710 | 697 | 710 | 10,000 | 710 |
| 2009-07-03 | 715 | 715 | 682 | 692 | 26,200 | 692 |
| 2009-07-02 | 710 | 710 | 692 | 695 | 21,200 | 695 |
| 2009-07-01 | 690 | 714 | 690 | 701 | 16,600 | 701 |
| 2009-06-30 | 698 | 717 | 695 | 699 | 30,100 | 699 |
| 2009-06-29 | 692 | 692 | 682 | 690 | 17,000 | 690 |
| 2009-06-26 | 682 | 691 | 682 | 682 | 6,000 | 682 |
| 2009-06-25 | 695 | 698 | 682 | 691 | 29,400 | 691 |
| 2009-06-24 | 680 | 693 | 675 | 688 | 45,400 | 688 |
| 2009-06-23 | 687 | 687 | 672 | 675 | 22,300 | 675 |
| 2009-06-22 | 676 | 688 | 662 | 677 | 26,300 | 677 |
| 2009-06-19 | 671 | 673 | 652 | 652 | 8,000 | 652 |
| 2009-06-18 | 670 | 683 | 664 | 670 | 11,400 | 670 |
| 2009-06-17 | 670 | 680 | 669 | 679 | 8,400 | 679 |
| 2009-06-16 | 675 | 685 | 652 | 674 | 19,200 | 674 |
| 2009-06-15 | 681 | 695 | 677 | 695 | 13,300 | 695 |
| 2009-06-12 | 695 | 695 | 672 | 680 | 40,900 | 680 |
| 2009-06-11 | 672 | 676 | 668 | 668 | 16,200 | 668 |
| 2009-06-10 | 689 | 689 | 663 | 681 | 45,900 | 681 |
| 2009-06-09 | 651 | 671 | 646 | 671 | 9,700 | 671 |
| 2009-06-08 | 670 | 670 | 656 | 656 | 5,000 | 656 |
| 2009-06-05 | 670 | 672 | 663 | 663 | 6,500 | 663 |
| 2009-06-04 | 690 | 690 | 674 | 678 | 4,900 | 678 |
| 2009-06-03 | 685 | 685 | 668 | 682 | 5,700 | 682 |
| 2009-06-02 | 690 | 690 | 673 | 673 | 8,200 | 673 |
| 2009-06-01 | 679 | 685 | 662 | 671 | 15,900 | 671 |
| 2009-05-29 | 670 | 680 | 652 | 671 | 43,600 | 671 |
| 2009-05-28 | 670 | 683 | 667 | 682 | 33,000 | 682 |
| 2009-05-27 | 684 | 687 | 672 | 672 | 7,800 | 672 |
| 2009-05-26 | 689 | 690 | 670 | 674 | 11,600 | 674 |
| 2009-05-25 | 684 | 694 | 672 | 679 | 11,900 | 679 |
| 2009-05-22 | 670 | 688 | 670 | 674 | 10,000 | 674 |
| 2009-05-21 | 660 | 680 | 654 | 675 | 18,400 | 675 |
| 2009-05-20 | 649 | 660 | 649 | 660 | 8,000 | 660 |
| 2009-05-19 | 625 | 650 | 624 | 650 | 4,800 | 650 |
| 2009-05-18 | 635 | 641 | 621 | 622 | 12,000 | 622 |
| 2009-05-15 | 635 | 654 | 620 | 654 | 12,000 | 654 |
| 2009-05-14 | 646 | 655 | 621 | 623 | 11,800 | 623 |
| 2009-05-13 | 631 | 653 | 631 | 653 | 9,200 | 653 |
| 2009-05-12 | 626 | 647 | 626 | 631 | 7,900 | 631 |
| 2009-05-11 | 640 | 650 | 626 | 626 | 9,200 | 626 |
| 2009-05-08 | 614 | 630 | 607 | 630 | 12,600 | 630 |
| 2009-05-07 | 603 | 615 | 596 | 608 | 20,300 | 608 |
| 2009-05-01 | 585 | 597 | 582 | 582 | 8,800 | 582 |
| 2009-04-30 | 601 | 610 | 588 | 595 | 26,300 | 595 |
| 2009-04-28 | 609 | 609 | 581 | 581 | 20,100 | 581 |
| 2009-04-27 | 610 | 610 | 589 | 589 | 26,200 | 589 |
| 2009-04-24 | 583 | 593 | 581 | 582 | 19,000 | 582 |
| 2009-04-23 | 590 | 600 | 583 | 593 | 33,400 | 593 |
| 2009-04-22 | 598 | 598 | 586 | 591 | 20,500 | 591 |
| 2009-04-21 | 605 | 618 | 586 | 590 | 26,400 | 590 |
| 2009-04-20 | 637 | 639 | 600 | 605 | 26,100 | 605 |
| 2009-04-17 | 637 | 639 | 627 | 636 | 8,900 | 636 |
| 2009-04-16 | 650 | 651 | 632 | 639 | 9,000 | 639 |
| 2009-04-15 | 640 | 644 | 634 | 639 | 17,000 | 639 |
| 2009-04-14 | 628 | 629 | 620 | 628 | 12,900 | 628 |
| 2009-04-13 | 628 | 643 | 628 | 636 | 3,200 | 636 |
| 2009-04-10 | 647 | 647 | 625 | 628 | 14,800 | 628 |
| 2009-04-09 | 641 | 641 | 635 | 637 | 17,700 | 637 |
| 2009-04-08 | 650 | 655 | 635 | 651 | 10,500 | 651 |
| 2009-04-07 | 669 | 669 | 650 | 657 | 7,200 | 657 |
| 2009-04-06 | 680 | 683 | 650 | 651 | 10,000 | 651 |
| 2009-04-03 | 682 | 682 | 662 | 678 | 9,100 | 678 |
| 2009-04-02 | 682 | 682 | 670 | 676 | 22,800 | 676 |
| 2009-04-01 | 673 | 676 | 661 | 675 | 8,400 | 675 |
| 2009-03-31 | 668 | 675 | 661 | 663 | 16,000 | 663 |
| 2009-03-30 | 654 | 676 | 648 | 655 | 31,400 | 655 |
| 2009-03-27 | 675 | 687 | 661 | 661 | 19,200 | 661 |
| 2009-03-26 | 682 | 687 | 667 | 679 | 29,400 | 679 |
| 2009-03-25 | 698 | 700 | 685 | 700 | 31,900 | 700 |
| 2009-03-24 | 683 | 699 | 645 | 699 | 44,900 | 699 |
| 2009-03-23 | 648 | 679 | 648 | 673 | 35,200 | 673 |
| 2009-03-19 | 678 | 678 | 637 | 642 | 29,600 | 642 |
| 2009-03-18 | 690 | 690 | 666 | 666 | 14,300 | 666 |
| 2009-03-17 | 690 | 698 | 674 | 698 | 7,000 | 698 |
| 2009-03-16 | 680 | 700 | 670 | 680 | 18,000 | 680 |
| 2009-03-13 | 658 | 693 | 648 | 657 | 51,900 | 657 |
| 2009-03-12 | 692 | 699 | 658 | 668 | 15,300 | 668 |
| 2009-03-11 | 699 | 714 | 675 | 695 | 20,500 | 695 |
| 2009-03-10 | 659 | 680 | 659 | 679 | 9,800 | 679 |
| 2009-03-09 | 675 | 690 | 666 | 666 | 8,000 | 666 |
| 2009-03-06 | 671 | 681 | 671 | 673 | 22,200 | 673 |
| 2009-03-05 | 699 | 704 | 661 | 661 | 26,400 | 661 |
| 2009-03-04 | 671 | 681 | 668 | 681 | 13,400 | 681 |
| 2009-03-03 | 667 | 680 | 667 | 680 | 3,500 | 680 |
| 2009-03-02 | 678 | 678 | 668 | 677 | 13,100 | 677 |
| 2009-02-27 | 680 | 719 | 670 | 700 | 28,500 | 700 |
| 2009-02-26 | 649 | 653 | 638 | 653 | 20,300 | 653 |
| 2009-02-25 | 670 | 670 | 620 | 632 | 25,900 | 632 |
| 2009-02-24 | 610 | 630 | 610 | 620 | 17,000 | 620 |
| 2009-02-23 | 603 | 610 | 603 | 610 | 14,400 | 610 |
| 2009-02-20 | 618 | 633 | 617 | 623 | 15,700 | 623 |
| 2009-02-19 | 626 | 626 | 620 | 624 | 13,500 | 624 |
| 2009-02-18 | 633 | 647 | 621 | 626 | 12,000 | 626 |
| 2009-02-17 | 634 | 636 | 626 | 633 | 8,400 | 633 |
| 2009-02-16 | 625 | 643 | 623 | 643 | 12,800 | 643 |
| 2009-02-13 | 609 | 613 | 602 | 613 | 21,400 | 613 |
| 2009-02-12 | 600 | 628 | 600 | 609 | 9,800 | 609 |
| 2009-02-10 | 630 | 634 | 615 | 617 | 11,200 | 617 |
| 2009-02-09 | 623 | 642 | 617 | 617 | 12,300 | 617 |
| 2009-02-06 | 629 | 632 | 615 | 619 | 27,400 | 619 |
| 2009-02-05 | 646 | 646 | 609 | 632 | 27,300 | 632 |
| 2009-02-04 | 667 | 672 | 650 | 652 | 14,400 | 652 |
| 2009-02-03 | 666 | 690 | 659 | 677 | 12,600 | 677 |
| 2009-02-02 | 650 | 677 | 631 | 677 | 13,400 | 677 |
| 2009-01-30 | 690 | 690 | 655 | 667 | 25,000 | 667 |
| 2009-01-29 | 680 | 682 | 674 | 680 | 17,600 | 680 |
| 2009-01-28 | 672 | 680 | 670 | 678 | 17,900 | 678 |
| 2009-01-27 | 696 | 699 | 671 | 671 | 28,500 | 671 |
| 2009-01-26 | 700 | 700 | 671 | 672 | 13,500 | 672 |
| 2009-01-23 | 654 | 692 | 651 | 684 | 14,000 | 684 |
| 2009-01-22 | 713 | 713 | 665 | 674 | 31,400 | 674 |
| 2009-01-21 | 687 | 725 | 673 | 683 | 26,100 | 683 |
| 2009-01-20 | 690 | 719 | 662 | 707 | 6,500 | 707 |
| 2009-01-19 | 712 | 720 | 693 | 699 | 6,800 | 699 |
| 2009-01-16 | 725 | 725 | 701 | 724 | 18,700 | 724 |
| 2009-01-15 | 674 | 721 | 665 | 717 | 15,000 | 717 |
| 2009-01-14 | 667 | 686 | 664 | 664 | 33,400 | 664 |
| 2009-01-13 | 665 | 699 | 651 | 687 | 31,700 | 687 |
| 2009-01-09 | 748 | 750 | 720 | 725 | 29,100 | 725 |
| 2009-01-08 | 799 | 799 | 750 | 756 | 40,500 | 756 |
| 2009-01-07 | 819 | 819 | 790 | 799 | 89,900 | 799 |
| 2009-01-06 | 825 | 826 | 810 | 819 | 61,800 | 819 |
| 2009-01-05 | 834 | 839 | 827 | 827 | 52,600 | 827 |
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
