7893 (株)プロネクサスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	444	450	439	442	65,500	442
2010-12-29	441	450	438	450	78,700	450
2010-12-28	437	440	435	438	37,300	438
2010-12-27	441	445	435	438	71,800	438
2010-12-24	433	439	431	439	51,300	439
2010-12-22	436	438	430	434	63,300	434
2010-12-21	426	435	426	431	51,100	431
2010-12-20	425	428	424	426	44,600	426
2010-12-17	424	425	421	424	57,900	424
2010-12-16	425	425	421	423	56,500	423
2010-12-15	421	425	418	425	115,500	425
2010-12-14	400	423	400	419	292,000	419
2010-12-13	397	400	394	400	273,500	400
2010-12-10	395	397	393	395	256,100	395
2010-12-09	396	398	394	395	142,900	395
2010-12-08	393	395	392	395	89,400	395
2010-12-07	395	396	392	394	72,600	394
2010-12-06	395	397	394	394	80,000	394
2010-12-03	400	400	394	395	59,500	395
2010-12-02	396	399	391	398	48,900	398
2010-12-01	388	392	387	390	20,800	390
2010-11-30	388	391	386	386	93,800	386
2010-11-29	390	391	387	388	83,800	388
2010-11-26	392	392	389	389	55,700	389
2010-11-25	392	399	389	389	65,200	389
2010-11-24	390	390	388	389	70,300	389
2010-11-22	395	395	390	392	61,200	392
2010-11-19	390	393	389	389	58,000	389
2010-11-18	385	390	385	385	85,300	385
2010-11-17	387	390	385	385	42,500	385
2010-11-16	390	390	387	387	28,800	387
2010-11-15	390	392	388	390	22,800	390
2010-11-12	395	397	386	386	33,900	386
2010-11-11	396	399	389	395	57,600	395
2010-11-10	395	399	394	396	22,000	396
2010-11-09	398	399	394	394	16,300	394
2010-11-08	400	402	395	397	18,900	397
2010-11-05	395	400	395	399	25,000	399
2010-11-04	391	397	391	393	12,100	393
2010-11-02	390	394	388	389	22,700	389
2010-11-01	399	399	387	387	49,400	387
2010-10-29	410	410	398	399	67,600	399
2010-10-28	419	419	411	411	37,800	411
2010-10-27	416	418	412	416	27,000	416
2010-10-26	415	422	414	414	24,800	414
2010-10-25	425	425	415	418	65,700	418
2010-10-22	422	431	422	425	26,100	425
2010-10-21	425	429	420	422	20,300	422
2010-10-20	428	429	422	422	26,300	422
2010-10-19	430	434	429	429	10,600	429
2010-10-18	430	430	428	429	12,100	429
2010-10-15	435	436	430	430	29,700	430
2010-10-14	438	443	437	438	11,400	438
2010-10-13	438	440	436	436	8,300	436
2010-10-12	452	452	438	438	13,100	438
2010-10-08	460	465	450	450	14,000	450
2010-10-07	466	468	462	464	9,300	464
2010-10-06	475	475	464	466	9,900	466
2010-10-05	468	468	456	468	17,000	468
2010-10-04	466	484	465	466	151,700	466
2010-10-01	461	469	459	466	29,500	466
2010-09-30	458	468	453	463	56,200	463
2010-09-29	446	454	445	454	34,800	454
2010-09-28	442	445	440	441	25,300	441
2010-09-27	457	457	450	455	52,200	455
2010-09-24	451	453	448	449	29,300	449
2010-09-22	452	454	447	450	25,100	450
2010-09-21	456	456	446	446	44,000	446
2010-09-17	453	454	452	452	16,200	452
2010-09-16	450	454	450	451	18,100	451
2010-09-15	449	455	447	447	22,300	447
2010-09-14	450	452	448	449	12,100	449
2010-09-13	449	451	448	448	17,300	448
2010-09-10	441	451	441	448	58,400	448
2010-09-09	453	455	451	451	10,200	451
2010-09-08	453	454	448	450	17,500	450
2010-09-07	457	457	455	455	11,600	455
2010-09-06	454	455	450	453	24,600	453
2010-09-03	450	459	448	450	21,700	450
2010-09-02	454	454	449	450	13,400	450
2010-09-01	446	454	445	450	25,500	450
2010-08-31	451	455	446	450	42,300	450
2010-08-30	444	455	444	455	22,900	455
2010-08-27	436	442	435	442	20,500	442
2010-08-26	426	436	426	436	27,400	436
2010-08-25	434	434	428	429	37,200	429
2010-08-24	431	435	431	435	11,900	435
2010-08-23	439	439	431	431	32,600	431
2010-08-20	441	443	436	437	17,200	437
2010-08-19	443	444	439	443	14,500	443
2010-08-18	437	445	436	442	13,000	442
2010-08-17	433	436	433	435	14,500	435
2010-08-16	438	439	433	434	38,400	434
2010-08-13	438	439	437	437	10,300	437
2010-08-12	436	440	435	437	19,900	437
2010-08-11	445	445	436	437	51,100	437
2010-08-10	456	458	448	448	17,200	448
2010-08-09	454	460	453	456	10,500	456
2010-08-06	450	462	449	459	49,300	459
2010-08-05	450	458	446	454	24,800	454
2010-08-04	450	450	444	450	14,000	450
2010-08-03	454	454	448	450	14,400	450
2010-08-02	447	455	447	449	15,600	449
2010-07-30	470	470	443	449	56,300	449
2010-07-29	449	455	445	454	41,000	454
2010-07-28	444	452	443	451	27,200	451
2010-07-27	438	439	436	438	19,200	438
2010-07-26	435	438	434	435	25,900	435
2010-07-23	437	440	433	434	26,200	434
2010-07-22	435	439	435	435	22,500	435
2010-07-21	438	440	436	437	18,700	437
2010-07-20	440	440	437	440	27,900	440
2010-07-16	446	449	439	441	28,900	441
2010-07-15	453	454	446	446	20,200	446
2010-07-14	457	457	451	455	11,900	455
2010-07-13	458	458	450	450	34,000	450
2010-07-12	455	458	454	454	21,400	454
2010-07-09	460	460	452	454	29,100	454
2010-07-08	456	457	453	454	12,000	454
2010-07-07	460	464	449	452	23,200	452
2010-07-06	460	460	455	458	18,200	458
2010-07-05	463	463	455	456	27,600	456
2010-07-02	450	460	450	460	25,800	460
2010-07-01	460	460	446	450	35,200	450
2010-06-30	467	467	454	465	40,700	465
2010-06-29	463	464	456	460	30,300	460
2010-06-28	463	464	460	463	14,600	463
2010-06-25	460	462	457	459	68,200	459
2010-06-24	467	471	463	467	52,200	467
2010-06-23	480	480	466	466	59,200	466
2010-06-22	488	489	480	485	39,300	485
2010-06-21	489	491	487	490	19,800	490
2010-06-18	487	489	479	489	37,900	489
2010-06-17	491	491	484	489	36,200	489
2010-06-16	490	491	486	487	43,700	487
2010-06-15	483	494	481	484	24,300	484
2010-06-14	492	493	487	487	17,100	487
2010-06-11	498	498	487	488	72,700	488
2010-06-10	500	500	498	498	12,100	498
2010-06-09	500	500	499	500	12,000	500
2010-06-08	499	505	498	499	13,800	499
2010-06-07	500	502	496	498	21,800	498
2010-06-04	510	510	503	507	9,100	507
2010-06-03	505	508	503	504	5,100	504
2010-06-02	503	510	500	504	32,700	504
2010-06-01	509	510	503	503	8,700	503
2010-05-31	519	519	503	503	19,700	503
2010-05-28	507	508	503	505	15,700	505
2010-05-27	506	506	499	499	25,300	499
2010-05-26	502	508	500	501	31,900	501
2010-05-25	505	510	504	508	25,000	508
2010-05-24	505	515	504	509	16,200	509
2010-05-21	508	511	501	504	29,500	504
2010-05-20	525	530	511	518	22,300	518
2010-05-19	525	535	521	535	24,800	535
2010-05-18	523	528	515	528	24,300	528
2010-05-17	537	537	521	523	22,700	523
2010-05-14	540	543	537	537	21,000	537
2010-05-13	543	551	540	543	16,500	543
2010-05-12	546	552	540	544	48,200	544
2010-05-11	557	562	546	546	18,800	546
2010-05-10	553	558	550	558	12,300	558
2010-05-07	556	560	549	553	31,900	553
2010-05-06	575	575	564	564	43,300	564
2010-04-30	585	586	568	581	36,500	581
2010-04-28	570	575	562	565	23,700	565
2010-04-27	573	578	571	571	13,100	571
2010-04-26	571	573	569	573	20,600	573
2010-04-23	556	563	556	561	9,300	561
2010-04-22	561	563	556	556	21,100	556
2010-04-21	566	566	560	565	19,700	565
2010-04-20	559	564	556	559	19,300	559
2010-04-19	566	567	559	559	15,500	559
2010-04-16	568	572	565	566	23,600	566
2010-04-15	569	572	568	568	11,900	568
2010-04-14	571	575	566	569	17,100	569
2010-04-13	569	570	567	569	17,000	569
2010-04-12	568	571	567	568	24,400	568
2010-04-09	570	574	567	570	24,300	570
2010-04-08	575	575	568	568	21,800	568
2010-04-07	560	576	560	575	64,600	575
2010-04-06	552	554	550	550	31,400	550
2010-04-05	545	550	545	550	22,300	550
2010-04-02	558	560	545	548	25,700	548
2010-04-01	548	550	547	548	19,500	548
2010-03-31	554	554	547	547	27,400	547
2010-03-30	550	555	550	552	24,100	552
2010-03-29	547	550	541	547	28,100	547
2010-03-26	560	573	559	573	43,800	573
2010-03-25	562	565	556	558	37,000	558
2010-03-24	555	559	550	558	40,000	558
2010-03-23	550	554	546	546	37,200	546
2010-03-19	542	545	541	545	42,000	545
2010-03-18	540	542	539	539	15,300	539
2010-03-17	540	543	538	540	39,100	540
2010-03-16	540	543	539	540	24,900	540
2010-03-15	539	540	538	540	15,800	540
2010-03-12	536	538	535	535	36,800	535
2010-03-11	538	538	534	538	21,400	538
2010-03-10	539	540	535	535	13,400	535
2010-03-09	540	541	535	536	13,600	536
2010-03-08	540	543	535	541	13,000	541
2010-03-05	532	539	532	535	16,500	535
2010-03-04	537	537	530	530	14,900	530
2010-03-03	537	542	533	540	12,500	540
2010-03-02	543	545	523	539	78,900	539
2010-03-01	546	549	544	548	25,500	548
2010-02-26	549	550	545	549	27,500	549
2010-02-25	542	548	540	545	17,100	545
2010-02-24	543	546	540	544	16,600	544
2010-02-23	550	550	541	545	11,200	545
2010-02-22	536	549	536	547	12,000	547
2010-02-19	540	544	535	535	11,400	535
2010-02-18	540	544	540	540	6,800	540
2010-02-17	545	547	537	544	12,700	544
2010-02-16	544	544	538	538	4,000	538
2010-02-15	540	545	536	537	6,300	537
2010-02-12	537	546	535	536	24,400	536
2010-02-10	547	548	537	537	15,500	537
2010-02-09	553	553	539	542	17,600	542
2010-02-08	546	554	542	553	11,500	553
2010-02-05	552	553	545	545	13,700	545
2010-02-04	564	568	548	553	13,900	553
2010-02-03	564	565	552	552	7,900	552
2010-02-02	547	557	546	550	7,800	550
2010-02-01	555	560	550	550	16,200	550
2010-01-29	569	578	555	555	25,600	555
2010-01-28	556	569	556	569	12,900	569
2010-01-27	561	586	555	556	16,500	556
2010-01-26	575	576	550	555	13,400	555
2010-01-25	577	579	560	566	21,100	566
2010-01-22	570	578	565	575	15,900	575
2010-01-21	570	600	568	570	27,500	570
2010-01-20	580	580	571	572	13,200	572
2010-01-19	580	587	573	575	14,900	575
2010-01-18	589	590	578	578	12,900	578
2010-01-15	581	589	579	589	20,600	589
2010-01-14	575	587	575	581	10,100	581
2010-01-13	582	587	580	580	11,600	580
2010-01-12	576	582	576	580	11,200	580
2010-01-08	587	587	573	575	16,900	575
2010-01-07	581	588	573	578	8,400	578
2010-01-06	589	589	577	579	6,500	579
2010-01-05	582	590	573	579	23,800	579
2010-01-04	552	579	552	562	12,300	562

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 [2010年度]

7893 (株)プロネクサスの時系列データ [2010年度]