7893 (株)プロネクサスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	500	500	490	490	54,100	490
2012-12-27	485	497	483	497	41,400	497
2012-12-26	475	483	471	480	27,300	480
2012-12-25	475	475	472	472	21,200	472
2012-12-21	471	477	461	461	38,100	461
2012-12-20	470	477	469	477	20,800	477
2012-12-19	464	470	463	470	24,200	470
2012-12-18	464	465	460	460	13,600	460
2012-12-17	454	462	454	459	48,900	459
2012-12-14	461	469	461	462	36,500	462
2012-12-13	467	470	463	463	16,500	463
2012-12-12	465	470	462	462	21,000	462
2012-12-11	468	470	468	468	9,100	468
2012-12-10	478	478	468	468	13,000	468
2012-12-07	477	478	475	476	10,500	476
2012-12-06	473	478	473	478	21,800	478
2012-12-05	476	476	468	472	31,400	472
2012-12-04	473	476	471	476	24,900	476
2012-12-03	471	474	468	472	12,500	472
2012-11-30	466	470	465	467	36,300	467
2012-11-29	471	471	467	470	26,200	470
2012-11-28	466	470	466	469	13,300	469
2012-11-27	465	469	464	467	24,100	467
2012-11-26	466	468	465	465	24,700	465
2012-11-22	467	467	460	465	21,500	465
2012-11-21	457	465	456	459	11,300	459
2012-11-20	455	462	452	456	30,900	456
2012-11-19	458	466	458	461	13,200	461
2012-11-16	456	458	453	456	11,500	456
2012-11-15	452	453	450	450	14,400	450
2012-11-14	451	453	450	450	8,500	450
2012-11-13	452	456	450	451	21,500	451
2012-11-12	457	459	452	452	22,500	452
2012-11-09	461	462	456	456	13,600	456
2012-11-08	463	465	462	463	5,300	463
2012-11-07	468	468	463	465	5,600	465
2012-11-06	466	467	463	463	6,900	463
2012-11-05	466	468	465	466	6,000	466
2012-11-02	475	475	463	469	24,100	469
2012-11-01	470	479	470	475	8,100	475
2012-10-31	478	480	469	469	34,900	469
2012-10-30	489	489	475	477	52,400	477
2012-10-29	488	490	478	490	29,800	490
2012-10-26	485	489	481	489	17,800	489
2012-10-25	483	486	475	486	23,500	486
2012-10-24	481	483	475	483	16,100	483
2012-10-23	483	483	476	481	10,300	481
2012-10-22	479	484	476	481	8,800	481
2012-10-19	475	483	475	480	15,900	480
2012-10-18	470	481	469	481	14,800	481
2012-10-17	465	473	463	470	9,800	470
2012-10-16	462	465	461	461	15,700	461
2012-10-15	470	470	467	470	14,400	470
2012-10-12	469	483	469	475	56,500	475
2012-10-11	468	472	465	465	13,300	465
2012-10-10	461	470	461	469	12,100	469
2012-10-09	450	472	450	466	55,600	466
2012-10-05	468	470	464	466	5,300	466
2012-10-04	460	468	460	464	4,400	464
2012-10-03	468	468	460	460	9,500	460
2012-10-02	473	473	468	468	6,200	468
2012-10-01	470	470	465	470	6,700	470
2012-09-28	476	477	470	474	19,400	474
2012-09-27	476	477	473	475	18,600	475
2012-09-26	462	474	462	474	13,400	474
2012-09-25	460	471	460	470	21,400	470
2012-09-24	469	469	461	465	12,500	465
2012-09-21	475	475	460	460	19,700	460
2012-09-20	473	473	467	467	17,900	467
2012-09-19	479	480	475	475	15,500	475
2012-09-18	477	481	477	477	12,300	477
2012-09-14	477	480	470	480	38,900	480
2012-09-13	471	474	470	474	8,300	474
2012-09-12	471	471	468	471	12,700	471
2012-09-11	469	472	469	472	8,800	472
2012-09-10	469	471	468	471	8,600	471
2012-09-07	469	472	466	469	16,500	469
2012-09-06	473	473	463	469	11,800	469
2012-09-05	468	475	466	473	13,400	473
2012-09-04	461	474	461	473	31,900	473
2012-09-03	474	474	465	465	10,300	465
2012-08-31	470	478	467	473	24,500	473
2012-08-30	479	479	471	478	13,800	478
2012-08-29	470	475	468	475	12,600	475
2012-08-28	474	474	465	467	11,900	467
2012-08-27	467	471	461	461	31,300	461
2012-08-24	474	475	472	473	10,000	473
2012-08-23	477	478	469	472	34,200	472
2012-08-22	492	493	480	480	20,600	480
2012-08-21	489	498	487	494	15,600	494
2012-08-20	491	500	491	494	11,000	494
2012-08-17	499	500	491	500	12,500	500
2012-08-16	497	500	494	500	16,700	500
2012-08-15	484	497	484	497	14,000	497
2012-08-14	484	494	484	492	14,500	492
2012-08-13	478	483	476	483	4,000	483
2012-08-10	479	481	475	478	8,700	478
2012-08-09	480	480	476	479	8,600	479
2012-08-08	476	480	474	478	10,800	478
2012-08-07	466	473	465	473	9,800	473
2012-08-06	464	472	464	467	13,500	467
2012-08-03	471	471	463	466	9,400	466
2012-08-02	470	471	463	471	11,200	471
2012-08-01	461	471	461	466	10,900	466
2012-07-31	473	478	466	468	46,700	468
2012-07-30	500	503	496	497	51,000	497
2012-07-27	491	503	486	500	32,000	500
2012-07-26	490	493	470	493	26,900	493
2012-07-25	460	492	460	476	31,100	476
2012-07-24	470	473	456	470	18,100	470
2012-07-23	467	472	465	466	10,600	466
2012-07-20	465	467	457	459	14,200	459
2012-07-19	461	475	461	465	11,900	465
2012-07-18	471	472	463	463	10,100	463
2012-07-17	476	476	470	470	8,000	470
2012-07-13	479	486	476	476	10,500	476
2012-07-12	476	494	475	479	10,800	479
2012-07-11	480	488	478	478	8,800	478
2012-07-10	485	495	480	480	18,000	480
2012-07-09	488	497	488	493	10,600	493
2012-07-06	506	506	488	491	16,900	491
2012-07-05	509	509	506	508	21,500	508
2012-07-04	503	510	500	510	34,800	510
2012-07-03	487	503	487	500	20,800	500
2012-07-02	501	501	490	491	16,400	491
2012-06-29	511	520	485	501	94,800	501
2012-06-28	479	479	467	477	30,000	477
2012-06-27	462	479	456	479	28,400	479
2012-06-26	464	471	461	461	17,400	461
2012-06-25	485	485	462	463	32,700	463
2012-06-22	477	477	468	470	13,300	470
2012-06-21	472	476	470	476	12,000	476
2012-06-20	465	474	465	472	10,100	472
2012-06-19	470	477	465	465	34,300	465
2012-06-18	489	495	481	486	24,500	486
2012-06-15	474	494	474	494	35,300	494
2012-06-14	494	494	475	478	45,300	478
2012-06-13	517	523	501	502	114,400	502
2012-06-12	506	517	505	517	80,500	517
2012-06-11	497	507	497	506	62,000	506
2012-06-08	490	497	488	497	77,500	497
2012-06-07	481	492	480	490	82,900	490
2012-06-06	478	490	477	480	79,400	480
2012-06-05	480	484	476	477	85,700	477
2012-06-04	480	482	474	480	58,900	480
2012-06-01	480	485	467	480	79,100	480
2012-05-31	458	481	456	481	92,200	481
2012-05-30	456	464	456	459	59,600	459
2012-05-29	455	458	453	454	33,200	454
2012-05-28	457	460	453	455	64,500	455
2012-05-25	465	465	455	457	54,900	457
2012-05-24	458	461	458	459	42,800	459
2012-05-23	462	466	458	458	55,500	458
2012-05-22	461	464	460	461	39,800	461
2012-05-21	455	461	455	459	35,400	459
2012-05-18	462	462	450	453	70,000	453
2012-05-17	457	464	457	462	35,600	462
2012-05-16	455	460	455	457	56,700	457
2012-05-15	468	468	452	454	94,300	454
2012-05-14	483	484	466	472	90,600	472
2012-05-11	486	489	479	483	69,000	483
2012-05-10	481	488	473	485	79,000	485
2012-05-09	489	489	481	482	85,300	482
2012-05-08	491	501	489	489	159,200	489
2012-05-07	490	492	485	491	45,100	491
2012-05-02	489	491	485	491	39,600	491
2012-05-01	484	493	484	488	49,000	488
2012-04-27	493	493	483	484	102,000	484
2012-04-26	493	495	491	492	69,500	492
2012-04-25	486	493	486	491	68,100	491
2012-04-24	486	487	484	486	97,100	486
2012-04-23	473	489	473	486	98,500	486
2012-04-20	464	473	464	471	75,400	471
2012-04-19	465	465	462	464	43,700	464
2012-04-18	462	465	460	465	62,500	465
2012-04-17	457	461	456	460	42,800	460
2012-04-16	453	458	453	457	41,600	457
2012-04-13	450	455	449	453	53,600	453
2012-04-12	444	451	444	449	53,900	449
2012-04-11	446	446	443	444	76,200	444
2012-04-10	449	452	447	447	58,300	447
2012-04-09	451	451	449	449	35,400	449
2012-04-06	450	452	449	451	52,200	451
2012-04-05	453	453	448	449	88,600	449
2012-04-04	457	458	448	455	82,400	455
2012-04-03	450	463	449	457	215,900	457
2012-04-02	435	453	435	450	160,700	450
2012-03-30	437	437	430	435	90,000	435
2012-03-29	433	433	430	433	56,600	433
2012-03-28	430	434	420	432	239,100	432
2012-03-27	441	444	440	441	176,700	441
2012-03-26	451	452	439	441	251,700	441
2012-03-23	452	464	440	440	639,200	440
2012-03-22	427	429	426	428	64,500	428
2012-03-21	427	431	427	427	80,300	427
2012-03-19	426	429	426	427	26,000	427
2012-03-16	425	426	422	423	25,700	423
2012-03-15	422	423	420	421	25,500	421
2012-03-14	420	423	420	420	34,700	420
2012-03-13	419	422	418	418	33,500	418
2012-03-12	421	423	418	418	51,600	418
2012-03-09	418	422	417	421	50,100	421
2012-03-08	416	419	416	417	20,700	417
2012-03-07	416	417	413	417	27,500	417
2012-03-06	417	419	416	417	27,000	417
2012-03-05	419	420	417	417	39,300	417
2012-03-02	418	420	415	417	34,800	417
2012-03-01	415	418	410	410	36,500	410
2012-02-29	424	424	415	415	44,700	415
2012-02-28	417	420	414	420	40,700	420
2012-02-27	414	417	412	415	43,400	415
2012-02-24	409	412	407	411	36,000	411
2012-02-23	408	410	406	406	32,200	406
2012-02-22	405	409	404	406	34,500	406
2012-02-21	404	405	402	402	22,500	402
2012-02-20	407	408	403	404	17,000	404
2012-02-17	402	404	400	403	17,700	403
2012-02-16	404	406	398	400	37,800	400
2012-02-15	408	409	406	406	20,300	406
2012-02-14	405	409	404	409	12,500	409
2012-02-13	402	405	402	404	10,600	404
2012-02-10	403	404	400	402	10,500	402
2012-02-09	402	403	399	403	11,800	403
2012-02-08	396	402	396	402	11,800	402
2012-02-07	400	401	393	395	27,100	395
2012-02-06	402	402	399	400	13,300	400
2012-02-03	397	398	396	397	11,300	397
2012-02-02	395	397	394	397	15,500	397
2012-02-01	396	396	393	394	17,200	394
2012-01-31	400	400	394	395	38,600	395
2012-01-30	399	399	393	395	22,700	395
2012-01-27	395	397	393	395	8,600	395
2012-01-26	395	396	392	394	11,900	394
2012-01-25	390	396	389	395	52,800	395
2012-01-24	396	397	394	394	13,600	394
2012-01-23	395	396	393	394	14,500	394
2012-01-20	389	392	388	392	15,300	392
2012-01-19	385	390	385	387	13,500	387
2012-01-18	388	391	385	385	17,700	385
2012-01-17	389	389	385	387	23,900	387
2012-01-16	385	388	384	388	13,300	388
2012-01-13	384	387	384	384	17,500	384
2012-01-12	387	387	383	383	18,700	383
2012-01-11	386	386	383	383	10,300	383
2012-01-10	381	385	381	385	24,300	385
2012-01-06	387	390	384	384	32,200	384
2012-01-05	389	392	387	387	13,400	387
2012-01-04	389	393	388	389	23,700	389

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 [2012年度]

7893 (株)プロネクサスの時系列データ [2012年度]