7893 (株)プロネクサスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	385	391	385	385	58,700	385
2011-12-29	390	391	389	391	31,900	391
2011-12-28	387	390	386	388	24,700	388
2011-12-27	385	389	385	385	21,300	385
2011-12-26	383	384	382	383	17,900	383
2011-12-22	380	384	380	382	23,900	382
2011-12-21	385	386	382	385	15,800	385
2011-12-20	382	385	381	383	16,900	383
2011-12-19	383	384	381	382	15,400	382
2011-12-16	391	391	383	383	20,500	383
2011-12-15	387	390	386	387	15,700	387
2011-12-14	393	393	388	388	9,000	388
2011-12-13	390	393	389	391	11,700	391
2011-12-12	391	395	390	390	9,600	390
2011-12-09	391	394	388	390	34,800	390
2011-12-08	400	400	394	394	23,600	394
2011-12-07	398	402	397	398	22,900	398
2011-12-06	405	405	396	396	31,700	396
2011-12-05	400	402	398	402	43,500	402
2011-12-02	397	400	395	400	15,500	400
2011-12-01	400	400	391	394	19,400	394
2011-11-30	392	399	392	399	26,900	399
2011-11-29	395	396	392	395	18,000	395
2011-11-28	388	393	388	391	7,200	391
2011-11-25	394	394	387	387	15,200	387
2011-11-24	393	395	388	395	12,100	395
2011-11-22	390	395	389	394	12,500	394
2011-11-21	389	392	389	391	4,000	391
2011-11-18	386	389	386	387	7,500	387
2011-11-17	387	391	386	391	11,400	391
2011-11-16	387	390	387	387	2,700	387
2011-11-15	390	390	388	388	7,200	388
2011-11-14	389	390	388	390	4,500	390
2011-11-11	387	388	382	388	9,900	388
2011-11-10	383	387	382	387	8,100	387
2011-11-09	383	390	383	390	15,200	390
2011-11-08	386	388	385	385	4,000	385
2011-11-07	384	390	384	390	8,300	390
2011-11-04	387	390	384	388	10,900	388
2011-11-02	385	387	383	386	13,400	386
2011-11-01	384	389	384	389	7,500	389
2011-10-31	395	395	385	386	31,800	386
2011-10-28	395	396	390	391	17,400	391
2011-10-27	385	392	383	392	7,600	392
2011-10-26	386	389	382	384	9,700	384
2011-10-25	394	394	386	389	13,900	389
2011-10-24	394	394	386	391	15,100	391
2011-10-21	390	390	387	388	7,600	388
2011-10-20	394	394	381	382	14,000	382
2011-10-19	393	394	390	394	5,000	394
2011-10-18	393	393	388	389	9,800	389
2011-10-17	390	390	386	389	12,200	389
2011-10-14	387	388	383	384	10,500	384
2011-10-13	395	395	388	388	5,400	388
2011-10-12	396	396	388	389	15,500	389
2011-10-11	381	397	381	396	10,600	396
2011-10-07	392	395	388	389	9,100	389
2011-10-06	385	390	384	389	14,800	389
2011-10-05	389	390	386	386	11,100	386
2011-10-04	393	393	390	391	6,100	391
2011-10-03	396	398	393	393	16,100	393
2011-09-30	409	409	400	400	30,700	400
2011-09-29	399	410	396	410	32,400	410
2011-09-28	394	397	394	397	27,000	397
2011-09-27	398	400	392	400	13,500	400
2011-09-26	400	400	392	392	13,900	392
2011-09-22	399	400	393	400	13,300	400
2011-09-21	399	400	394	395	13,100	395
2011-09-20	397	399	394	396	6,800	396
2011-09-16	393	400	392	400	19,000	400
2011-09-15	392	393	390	393	9,300	393
2011-09-14	392	393	390	390	10,600	390
2011-09-13	390	392	387	392	12,700	392
2011-09-12	390	391	387	391	16,500	391
2011-09-09	390	393	390	390	26,900	390
2011-09-08	394	394	391	393	5,700	393
2011-09-07	393	393	390	391	5,700	391
2011-09-06	392	393	390	393	9,900	393
2011-09-05	390	392	388	392	7,500	392
2011-09-02	393	393	388	391	6,900	391
2011-09-01	398	398	390	393	10,000	393
2011-08-31	390	398	390	395	42,100	395
2011-08-30	393	396	389	394	22,600	394
2011-08-29	386	390	380	390	12,000	390
2011-08-26	373	387	373	376	28,300	376
2011-08-25	383	384	378	378	20,200	378
2011-08-24	385	385	380	381	10,900	381
2011-08-23	384	384	381	382	12,900	382
2011-08-22	383	384	378	378	10,500	378
2011-08-19	372	383	372	383	27,400	383
2011-08-18	382	382	373	379	15,400	379
2011-08-17	383	383	379	379	8,800	379
2011-08-16	384	386	376	383	11,200	383
2011-08-15	386	387	374	380	14,600	380
2011-08-12	379	379	372	378	14,900	378
2011-08-11	371	378	371	374	18,300	374
2011-08-10	382	382	376	376	17,800	376
2011-08-09	373	377	366	377	47,600	377
2011-08-08	376	379	376	376	21,300	376
2011-08-05	371	382	370	381	59,000	381
2011-08-04	400	400	392	392	16,600	392
2011-08-03	400	401	395	395	45,200	395
2011-08-02	400	401	400	400	33,800	400
2011-08-01	400	402	398	400	26,700	400
2011-07-29	398	398	391	391	66,000	391
2011-07-28	392	396	392	396	40,400	396
2011-07-27	394	394	390	390	24,200	390
2011-07-26	391	396	391	394	17,300	394
2011-07-25	390	393	390	390	33,500	390
2011-07-22	394	396	392	393	12,300	393
2011-07-21	392	393	391	391	42,800	391
2011-07-20	393	398	392	392	23,000	392
2011-07-19	393	393	389	393	21,800	393
2011-07-15	395	398	393	394	30,200	394
2011-07-14	400	400	395	396	25,300	396
2011-07-13	396	403	396	400	36,700	400
2011-07-12	398	398	394	397	13,300	397
2011-07-11	398	399	395	397	18,700	397
2011-07-08	398	399	395	397	21,100	397
2011-07-07	395	398	395	396	18,400	396
2011-07-06	395	396	392	396	24,400	396
2011-07-05	400	400	394	394	46,400	394
2011-07-04	388	393	387	393	44,100	393
2011-07-01	379	388	378	384	44,300	384
2011-06-30	374	377	374	376	39,200	376
2011-06-29	377	377	374	377	34,700	377
2011-06-28	372	376	372	375	42,100	375
2011-06-27	372	372	369	371	32,000	371
2011-06-24	370	373	370	371	14,900	371
2011-06-23	372	373	368	370	23,200	370
2011-06-22	373	375	372	372	20,600	372
2011-06-21	370	373	369	373	12,400	373
2011-06-20	370	372	370	370	7,900	370
2011-06-17	373	373	367	367	43,000	367
2011-06-16	374	376	372	372	15,700	372
2011-06-15	374	375	372	373	9,900	373
2011-06-14	376	376	373	373	12,700	373
2011-06-13	379	379	372	376	18,100	376
2011-06-10	372	376	372	373	51,300	373
2011-06-09	373	373	372	373	13,000	373
2011-06-08	373	374	372	372	14,600	372
2011-06-07	372	374	372	372	11,200	372
2011-06-06	374	375	372	372	22,800	372
2011-06-03	374	375	373	373	25,400	373
2011-06-02	377	377	373	374	21,600	374
2011-06-01	379	380	376	379	16,000	379
2011-05-31	375	379	375	375	48,100	375
2011-05-30	379	379	376	379	14,000	379
2011-05-27	377	378	376	376	11,300	376
2011-05-26	375	377	375	376	13,400	376
2011-05-25	373	374	372	373	34,900	373
2011-05-24	372	377	372	376	20,700	376
2011-05-23	375	376	373	375	32,500	375
2011-05-20	379	380	378	378	19,300	378
2011-05-19	382	384	379	379	20,600	379
2011-05-18	380	386	379	382	20,700	382
2011-05-17	386	388	381	381	9,500	381
2011-05-16	386	396	382	384	39,200	384
2011-05-13	395	396	388	391	59,300	391
2011-05-12	398	399	391	391	27,100	391
2011-05-11	399	400	396	396	16,200	396
2011-05-10	403	404	396	396	55,000	396
2011-05-09	402	402	399	400	8,600	400
2011-05-06	400	403	398	399	18,300	399
2011-05-02	402	403	398	400	13,200	400
2011-04-28	398	404	396	398	55,700	398
2011-04-27	401	403	398	399	19,200	399
2011-04-26	400	401	398	398	16,600	398
2011-04-25	404	404	398	400	21,300	400
2011-04-22	404	404	395	399	31,700	399
2011-04-21	402	402	397	399	11,700	399
2011-04-20	402	405	397	401	20,600	401
2011-04-19	405	406	400	403	19,700	403
2011-04-18	410	412	403	406	49,300	406
2011-04-15	412	413	410	410	26,000	410
2011-04-14	412	413	412	412	24,100	412
2011-04-13	412	414	412	412	14,200	412
2011-04-12	416	416	412	413	52,200	413
2011-04-11	418	418	416	416	8,100	416
2011-04-08	416	422	416	418	65,800	418
2011-04-07	416	420	416	416	36,900	416
2011-04-06	412	416	412	413	29,600	413
2011-04-05	413	415	408	412	71,800	412
2011-04-04	416	425	414	419	85,800	419
2011-04-01	411	415	406	408	93,100	408
2011-03-31	410	413	407	413	82,300	413
2011-03-30	405	408	395	406	64,300	406
2011-03-29	407	409	403	404	63,500	404
2011-03-28	425	427	420	427	97,800	427
2011-03-25	424	427	424	424	53,300	424
2011-03-24	422	428	420	422	49,600	422
2011-03-23	427	427	417	422	51,900	422
2011-03-22	410	424	407	420	100,000	420
2011-03-18	393	404	390	390	73,600	390
2011-03-17	385	388	370	385	90,300	385
2011-03-16	380	399	380	389	150,900	389
2011-03-15	395	398	343	370	164,800	370
2011-03-14	400	418	387	402	116,400	402
2011-03-11	441	443	439	439	118,200	439
2011-03-10	442	444	440	440	66,100	440
2011-03-09	444	447	442	442	52,800	442
2011-03-08	443	448	443	443	38,200	443
2011-03-07	443	444	441	441	25,800	441
2011-03-04	440	443	440	441	30,000	441
2011-03-03	437	444	437	438	69,700	438
2011-03-02	438	440	437	437	65,400	437
2011-03-01	438	441	438	438	50,200	438
2011-02-28	436	445	436	438	61,800	438
2011-02-25	440	443	434	436	58,800	436
2011-02-24	441	442	437	440	45,600	440
2011-02-23	444	445	441	441	53,600	441
2011-02-22	451	453	445	445	53,800	445
2011-02-21	454	454	449	450	32,300	450
2011-02-18	450	450	446	448	52,000	448
2011-02-17	447	449	446	447	28,600	447
2011-02-16	447	448	445	445	20,400	445
2011-02-15	449	449	445	445	16,600	445
2011-02-14	446	448	445	446	26,600	446
2011-02-10	444	446	443	443	18,200	443
2011-02-09	446	446	443	444	21,100	444
2011-02-08	449	449	444	444	21,900	444
2011-02-07	445	447	444	446	34,000	446
2011-02-04	438	445	438	440	35,200	440
2011-02-03	436	438	435	436	20,500	436
2011-02-02	434	437	433	434	23,000	434
2011-02-01	433	437	431	433	28,300	433
2011-01-31	435	437	431	432	49,200	432
2011-01-28	442	442	436	436	44,200	436
2011-01-27	439	441	436	438	29,800	438
2011-01-26	434	441	431	433	43,600	433
2011-01-25	430	435	430	432	57,500	432
2011-01-24	431	432	425	429	58,800	429
2011-01-21	443	443	428	428	99,200	428
2011-01-20	442	444	441	442	29,500	442
2011-01-19	444	445	441	444	24,000	444
2011-01-18	443	445	442	443	15,700	443
2011-01-17	444	445	441	441	28,100	441
2011-01-14	442	445	441	443	38,400	443
2011-01-13	441	445	441	442	32,800	442
2011-01-12	440	444	439	440	54,800	440
2011-01-11	442	444	439	444	74,300	444
2011-01-07	450	451	441	442	58,200	442
2011-01-06	452	454	449	452	46,200	452
2011-01-05	452	452	448	450	28,700	450
2011-01-04	449	452	448	450	47,000	450

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 [2011年度]

7893 (株)プロネクサスの時系列データ [2011年度]