7893 (株)プロネクサス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,008 | 1,008 | 989 | 994 | 30,400 | 994 |
| 2015-12-29 | 992 | 1,019 | 983 | 1,019 | 38,200 | 1,019 |
| 2015-12-28 | 958 | 984 | 958 | 982 | 7,400 | 982 |
| 2015-12-25 | 978 | 985 | 957 | 957 | 9,300 | 957 |
| 2015-12-24 | 992 | 996 | 982 | 987 | 21,200 | 987 |
| 2015-12-22 | 937 | 982 | 937 | 976 | 28,200 | 976 |
| 2015-12-21 | 942 | 955 | 932 | 936 | 16,700 | 936 |
| 2015-12-18 | 990 | 1,000 | 940 | 940 | 47,000 | 940 |
| 2015-12-17 | 967 | 998 | 955 | 995 | 27,700 | 995 |
| 2015-12-16 | 935 | 960 | 935 | 959 | 20,900 | 959 |
| 2015-12-15 | 945 | 959 | 922 | 926 | 14,100 | 926 |
| 2015-12-14 | 953 | 960 | 933 | 955 | 19,200 | 955 |
| 2015-12-11 | 996 | 1,005 | 981 | 982 | 58,400 | 982 |
| 2015-12-10 | 979 | 1,029 | 969 | 1,027 | 56,800 | 1,027 |
| 2015-12-09 | 931 | 997 | 931 | 980 | 52,600 | 980 |
| 2015-12-08 | 920 | 936 | 920 | 926 | 15,000 | 926 |
| 2015-12-07 | 930 | 936 | 921 | 930 | 12,800 | 930 |
| 2015-12-04 | 948 | 948 | 920 | 922 | 30,100 | 922 |
| 2015-12-03 | 919 | 943 | 918 | 943 | 42,400 | 943 |
| 2015-12-02 | 928 | 928 | 918 | 919 | 15,800 | 919 |
| 2015-12-01 | 921 | 930 | 910 | 929 | 14,100 | 929 |
| 2015-11-30 | 912 | 927 | 901 | 921 | 33,100 | 921 |
| 2015-11-27 | 933 | 933 | 914 | 924 | 11,800 | 924 |
| 2015-11-26 | 920 | 927 | 912 | 918 | 11,300 | 918 |
| 2015-11-25 | 931 | 934 | 913 | 926 | 18,500 | 926 |
| 2015-11-24 | 930 | 936 | 926 | 936 | 16,400 | 936 |
| 2015-11-20 | 940 | 940 | 921 | 932 | 8,700 | 932 |
| 2015-11-19 | 945 | 945 | 920 | 927 | 26,400 | 927 |
| 2015-11-18 | 939 | 945 | 921 | 936 | 23,700 | 936 |
| 2015-11-17 | 938 | 939 | 932 | 937 | 22,300 | 937 |
| 2015-11-16 | 915 | 931 | 906 | 927 | 13,800 | 927 |
| 2015-11-13 | 932 | 938 | 915 | 924 | 14,700 | 924 |
| 2015-11-12 | 930 | 936 | 925 | 934 | 17,800 | 934 |
| 2015-11-11 | 913 | 934 | 913 | 920 | 35,700 | 920 |
| 2015-11-10 | 916 | 930 | 906 | 913 | 30,500 | 913 |
| 2015-11-09 | 900 | 934 | 896 | 924 | 36,600 | 924 |
| 2015-11-06 | 893 | 893 | 871 | 890 | 14,200 | 890 |
| 2015-11-05 | 895 | 895 | 880 | 892 | 18,600 | 892 |
| 2015-11-04 | 867 | 885 | 863 | 880 | 56,300 | 880 |
| 2015-11-02 | 893 | 893 | 835 | 854 | 72,400 | 854 |
| 2015-10-30 | 880 | 898 | 869 | 893 | 26,800 | 893 |
| 2015-10-29 | 883 | 894 | 879 | 891 | 26,500 | 891 |
| 2015-10-28 | 865 | 875 | 858 | 874 | 11,900 | 874 |
| 2015-10-27 | 866 | 866 | 858 | 860 | 5,300 | 860 |
| 2015-10-26 | 860 | 865 | 853 | 864 | 25,100 | 864 |
| 2015-10-23 | 864 | 864 | 815 | 849 | 30,200 | 849 |
| 2015-10-22 | 856 | 860 | 841 | 844 | 9,100 | 844 |
| 2015-10-21 | 825 | 866 | 822 | 866 | 18,400 | 866 |
| 2015-10-20 | 836 | 842 | 820 | 825 | 8,100 | 825 |
| 2015-10-19 | 841 | 854 | 836 | 842 | 7,900 | 842 |
| 2015-10-16 | 866 | 866 | 833 | 843 | 23,000 | 843 |
| 2015-10-15 | 863 | 875 | 858 | 863 | 7,500 | 863 |
| 2015-10-14 | 872 | 879 | 862 | 863 | 26,500 | 863 |
| 2015-10-13 | 871 | 885 | 863 | 885 | 21,900 | 885 |
| 2015-10-09 | 873 | 873 | 863 | 873 | 30,900 | 873 |
| 2015-10-08 | 863 | 871 | 861 | 865 | 37,000 | 865 |
| 2015-10-07 | 839 | 859 | 839 | 856 | 40,200 | 856 |
| 2015-10-06 | 823 | 836 | 810 | 831 | 44,500 | 831 |
| 2015-10-05 | 812 | 823 | 805 | 812 | 36,600 | 812 |
| 2015-10-02 | 804 | 820 | 747 | 803 | 106,400 | 803 |
| 2015-10-01 | 802 | 809 | 790 | 804 | 16,100 | 804 |
| 2015-09-30 | 784 | 800 | 784 | 795 | 13,600 | 795 |
| 2015-09-29 | 806 | 806 | 782 | 784 | 29,500 | 784 |
| 2015-09-28 | 797 | 809 | 792 | 806 | 26,500 | 806 |
| 2015-09-25 | 815 | 822 | 792 | 809 | 42,300 | 809 |
| 2015-09-24 | 821 | 831 | 810 | 811 | 44,000 | 811 |
| 2015-09-18 | 865 | 865 | 824 | 830 | 18,600 | 830 |
| 2015-09-17 | 861 | 882 | 850 | 873 | 19,700 | 873 |
| 2015-09-16 | 876 | 876 | 851 | 857 | 10,600 | 857 |
| 2015-09-15 | 863 | 878 | 851 | 866 | 18,900 | 866 |
| 2015-09-14 | 904 | 904 | 852 | 856 | 19,200 | 856 |
| 2015-09-11 | 850 | 870 | 838 | 861 | 62,600 | 861 |
| 2015-09-10 | 850 | 850 | 836 | 841 | 20,700 | 841 |
| 2015-09-09 | 860 | 872 | 846 | 864 | 22,600 | 864 |
| 2015-09-08 | 852 | 861 | 841 | 843 | 16,800 | 843 |
| 2015-09-07 | 859 | 874 | 845 | 853 | 30,400 | 853 |
| 2015-09-04 | 889 | 897 | 850 | 868 | 30,300 | 868 |
| 2015-09-03 | 898 | 926 | 879 | 881 | 14,500 | 881 |
| 2015-09-02 | 864 | 919 | 860 | 893 | 33,800 | 893 |
| 2015-09-01 | 906 | 907 | 883 | 886 | 25,200 | 886 |
| 2015-08-31 | 923 | 923 | 907 | 914 | 16,700 | 914 |
| 2015-08-28 | 945 | 948 | 919 | 923 | 46,200 | 923 |
| 2015-08-27 | 884 | 940 | 866 | 933 | 58,200 | 933 |
| 2015-08-26 | 847 | 875 | 830 | 869 | 25,000 | 869 |
| 2015-08-25 | 850 | 879 | 826 | 848 | 40,800 | 848 |
| 2015-08-24 | 890 | 909 | 867 | 870 | 50,700 | 870 |
| 2015-08-21 | 896 | 907 | 894 | 900 | 36,300 | 900 |
| 2015-08-20 | 905 | 905 | 892 | 903 | 23,700 | 903 |
| 2015-08-19 | 932 | 938 | 901 | 905 | 20,600 | 905 |
| 2015-08-18 | 941 | 941 | 923 | 935 | 11,000 | 935 |
| 2015-08-17 | 933 | 940 | 920 | 938 | 16,900 | 938 |
| 2015-08-14 | 946 | 948 | 922 | 933 | 22,400 | 933 |
| 2015-08-13 | 942 | 951 | 921 | 946 | 27,400 | 946 |
| 2015-08-12 | 961 | 968 | 940 | 949 | 31,500 | 949 |
| 2015-08-11 | 930 | 980 | 921 | 970 | 76,100 | 970 |
| 2015-08-10 | 921 | 930 | 909 | 930 | 25,200 | 930 |
| 2015-08-07 | 915 | 924 | 903 | 921 | 24,100 | 921 |
| 2015-08-06 | 907 | 930 | 903 | 919 | 38,400 | 919 |
| 2015-08-05 | 896 | 908 | 896 | 904 | 28,400 | 904 |
| 2015-08-04 | 875 | 905 | 875 | 903 | 74,100 | 903 |
| 2015-08-03 | 855 | 879 | 841 | 872 | 48,000 | 872 |
| 2015-07-31 | 875 | 875 | 849 | 849 | 47,800 | 849 |
| 2015-07-30 | 863 | 874 | 852 | 873 | 42,200 | 873 |
| 2015-07-29 | 840 | 853 | 840 | 848 | 45,700 | 848 |
| 2015-07-28 | 830 | 837 | 825 | 835 | 32,800 | 835 |
| 2015-07-27 | 830 | 832 | 820 | 827 | 23,700 | 827 |
| 2015-07-24 | 829 | 836 | 824 | 830 | 32,800 | 830 |
| 2015-07-23 | 814 | 823 | 811 | 823 | 20,200 | 823 |
| 2015-07-22 | 814 | 818 | 811 | 814 | 13,300 | 814 |
| 2015-07-21 | 820 | 820 | 812 | 817 | 16,300 | 817 |
| 2015-07-17 | 812 | 818 | 808 | 817 | 10,800 | 817 |
| 2015-07-16 | 808 | 816 | 807 | 812 | 17,100 | 812 |
| 2015-07-15 | 797 | 805 | 791 | 804 | 25,700 | 804 |
| 2015-07-14 | 795 | 797 | 786 | 797 | 17,400 | 797 |
| 2015-07-13 | 779 | 784 | 777 | 780 | 11,200 | 780 |
| 2015-07-10 | 781 | 788 | 766 | 767 | 54,800 | 767 |
| 2015-07-09 | 773 | 790 | 766 | 785 | 39,400 | 785 |
| 2015-07-08 | 793 | 794 | 782 | 784 | 20,900 | 784 |
| 2015-07-07 | 782 | 796 | 782 | 794 | 18,600 | 794 |
| 2015-07-06 | 790 | 793 | 782 | 786 | 24,100 | 786 |
| 2015-07-03 | 803 | 803 | 791 | 795 | 25,500 | 795 |
| 2015-07-02 | 789 | 799 | 780 | 796 | 19,100 | 796 |
| 2015-07-01 | 788 | 789 | 777 | 780 | 22,300 | 780 |
| 2015-06-30 | 780 | 791 | 777 | 788 | 50,700 | 788 |
| 2015-06-29 | 780 | 790 | 777 | 778 | 79,700 | 778 |
| 2015-06-26 | 776 | 788 | 774 | 788 | 23,300 | 788 |
| 2015-06-25 | 786 | 788 | 777 | 778 | 25,000 | 778 |
| 2015-06-24 | 771 | 792 | 768 | 789 | 67,100 | 789 |
| 2015-06-23 | 761 | 766 | 757 | 766 | 35,100 | 766 |
| 2015-06-22 | 762 | 764 | 759 | 762 | 48,900 | 762 |
| 2015-06-19 | 765 | 767 | 760 | 764 | 59,900 | 764 |
| 2015-06-18 | 780 | 783 | 764 | 766 | 75,600 | 766 |
| 2015-06-17 | 778 | 778 | 767 | 772 | 33,600 | 772 |
| 2015-06-16 | 775 | 778 | 769 | 771 | 33,600 | 771 |
| 2015-06-15 | 785 | 785 | 776 | 779 | 41,400 | 779 |
| 2015-06-12 | 782 | 782 | 775 | 777 | 74,100 | 777 |
| 2015-06-11 | 781 | 781 | 774 | 777 | 27,200 | 777 |
| 2015-06-10 | 773 | 781 | 773 | 774 | 29,200 | 774 |
| 2015-06-09 | 774 | 780 | 772 | 773 | 34,200 | 773 |
| 2015-06-08 | 766 | 778 | 766 | 767 | 27,600 | 767 |
| 2015-06-05 | 764 | 770 | 764 | 765 | 35,000 | 765 |
| 2015-06-04 | 770 | 774 | 767 | 767 | 35,400 | 767 |
| 2015-06-03 | 787 | 787 | 769 | 770 | 28,700 | 770 |
| 2015-06-02 | 791 | 792 | 773 | 775 | 94,000 | 775 |
| 2015-06-01 | 769 | 777 | 767 | 775 | 45,400 | 775 |
| 2015-05-29 | 752 | 763 | 752 | 762 | 188,000 | 762 |
| 2015-05-28 | 768 | 768 | 753 | 754 | 66,100 | 754 |
| 2015-05-27 | 759 | 767 | 755 | 766 | 50,100 | 766 |
| 2015-05-26 | 770 | 770 | 762 | 762 | 26,700 | 762 |
| 2015-05-25 | 775 | 775 | 765 | 767 | 16,300 | 767 |
| 2015-05-22 | 772 | 777 | 769 | 771 | 12,500 | 771 |
| 2015-05-21 | 775 | 776 | 767 | 771 | 19,800 | 771 |
| 2015-05-20 | 775 | 776 | 768 | 772 | 20,600 | 772 |
| 2015-05-19 | 769 | 770 | 760 | 768 | 23,700 | 768 |
| 2015-05-18 | 765 | 769 | 758 | 763 | 26,800 | 763 |
| 2015-05-15 | 756 | 762 | 750 | 757 | 19,800 | 757 |
| 2015-05-14 | 756 | 761 | 752 | 752 | 24,100 | 752 |
| 2015-05-13 | 766 | 769 | 754 | 760 | 46,900 | 760 |
| 2015-05-12 | 763 | 770 | 763 | 768 | 11,000 | 768 |
| 2015-05-11 | 779 | 779 | 762 | 762 | 26,000 | 762 |
| 2015-05-08 | 779 | 784 | 763 | 764 | 35,900 | 764 |
| 2015-05-07 | 783 | 793 | 778 | 779 | 30,700 | 779 |
| 2015-05-01 | 793 | 797 | 784 | 787 | 23,000 | 787 |
| 2015-04-30 | 808 | 808 | 795 | 800 | 43,800 | 800 |
| 2015-04-28 | 809 | 819 | 800 | 816 | 24,200 | 816 |
| 2015-04-27 | 800 | 804 | 791 | 796 | 19,800 | 796 |
| 2015-04-24 | 805 | 805 | 801 | 802 | 9,700 | 802 |
| 2015-04-23 | 800 | 810 | 797 | 800 | 29,800 | 800 |
| 2015-04-22 | 798 | 803 | 798 | 801 | 4,200 | 801 |
| 2015-04-21 | 794 | 805 | 794 | 796 | 22,300 | 796 |
| 2015-04-20 | 800 | 807 | 796 | 798 | 8,400 | 798 |
| 2015-04-17 | 804 | 810 | 801 | 806 | 20,600 | 806 |
| 2015-04-16 | 805 | 808 | 795 | 803 | 14,800 | 803 |
| 2015-04-15 | 795 | 806 | 795 | 805 | 18,900 | 805 |
| 2015-04-14 | 788 | 794 | 788 | 794 | 14,200 | 794 |
| 2015-04-13 | 789 | 793 | 788 | 788 | 8,900 | 788 |
| 2015-04-10 | 788 | 793 | 788 | 789 | 18,700 | 789 |
| 2015-04-09 | 792 | 797 | 787 | 787 | 11,800 | 787 |
| 2015-04-08 | 788 | 795 | 787 | 792 | 20,000 | 792 |
| 2015-04-07 | 790 | 795 | 787 | 788 | 16,200 | 788 |
| 2015-04-06 | 795 | 800 | 792 | 798 | 12,300 | 798 |
| 2015-04-03 | 802 | 809 | 795 | 799 | 19,400 | 799 |
| 2015-04-02 | 806 | 821 | 801 | 810 | 34,400 | 810 |
| 2015-04-01 | 825 | 826 | 780 | 791 | 45,800 | 791 |
| 2015-03-31 | 825 | 833 | 815 | 815 | 37,300 | 815 |
| 2015-03-30 | 830 | 836 | 808 | 827 | 54,400 | 827 |
| 2015-03-27 | 790 | 806 | 775 | 778 | 39,300 | 778 |
| 2015-03-26 | 827 | 834 | 801 | 817 | 25,100 | 817 |
| 2015-03-25 | 831 | 840 | 827 | 827 | 23,600 | 827 |
| 2015-03-24 | 842 | 842 | 830 | 835 | 21,800 | 835 |
| 2015-03-23 | 844 | 844 | 840 | 844 | 11,100 | 844 |
| 2015-03-20 | 842 | 842 | 829 | 836 | 15,400 | 836 |
| 2015-03-19 | 844 | 844 | 834 | 834 | 13,500 | 834 |
| 2015-03-18 | 838 | 845 | 833 | 839 | 8,800 | 839 |
| 2015-03-17 | 847 | 847 | 836 | 838 | 19,200 | 838 |
| 2015-03-16 | 835 | 847 | 831 | 844 | 12,700 | 844 |
| 2015-03-13 | 830 | 838 | 826 | 830 | 39,300 | 830 |
| 2015-03-12 | 822 | 829 | 822 | 828 | 15,300 | 828 |
| 2015-03-11 | 812 | 819 | 811 | 816 | 11,700 | 816 |
| 2015-03-10 | 817 | 820 | 811 | 814 | 9,600 | 814 |
| 2015-03-09 | 815 | 819 | 810 | 815 | 6,500 | 815 |
| 2015-03-06 | 802 | 815 | 801 | 815 | 10,200 | 815 |
| 2015-03-05 | 807 | 818 | 802 | 802 | 8,100 | 802 |
| 2015-03-04 | 809 | 815 | 805 | 806 | 10,600 | 806 |
| 2015-03-03 | 825 | 826 | 811 | 812 | 8,200 | 812 |
| 2015-03-02 | 828 | 831 | 824 | 824 | 11,300 | 824 |
| 2015-02-27 | 829 | 835 | 802 | 828 | 39,600 | 828 |
| 2015-02-26 | 817 | 823 | 814 | 823 | 23,900 | 823 |
| 2015-02-25 | 810 | 813 | 805 | 811 | 15,700 | 811 |
| 2015-02-24 | 809 | 813 | 803 | 805 | 40,200 | 805 |
| 2015-02-23 | 800 | 800 | 795 | 800 | 14,000 | 800 |
| 2015-02-20 | 788 | 800 | 785 | 799 | 25,300 | 799 |
| 2015-02-19 | 787 | 787 | 781 | 786 | 22,200 | 786 |
| 2015-02-18 | 775 | 788 | 775 | 782 | 23,500 | 782 |
| 2015-02-17 | 774 | 775 | 773 | 775 | 11,300 | 775 |
| 2015-02-16 | 775 | 775 | 768 | 773 | 13,500 | 773 |
| 2015-02-13 | 780 | 780 | 774 | 775 | 15,500 | 775 |
| 2015-02-12 | 766 | 785 | 760 | 771 | 28,200 | 771 |
| 2015-02-10 | 745 | 760 | 744 | 759 | 19,900 | 759 |
| 2015-02-09 | 750 | 750 | 735 | 747 | 15,300 | 747 |
| 2015-02-06 | 744 | 749 | 744 | 747 | 8,000 | 747 |
| 2015-02-05 | 738 | 748 | 738 | 748 | 7,900 | 748 |
| 2015-02-04 | 731 | 742 | 730 | 742 | 18,400 | 742 |
| 2015-02-03 | 746 | 747 | 730 | 733 | 24,500 | 733 |
| 2015-02-02 | 745 | 749 | 742 | 745 | 11,500 | 745 |
| 2015-01-30 | 744 | 749 | 743 | 749 | 19,400 | 749 |
| 2015-01-29 | 749 | 750 | 742 | 747 | 16,800 | 747 |
| 2015-01-28 | 744 | 747 | 738 | 743 | 12,700 | 743 |
| 2015-01-27 | 740 | 745 | 739 | 745 | 11,000 | 745 |
| 2015-01-26 | 730 | 740 | 730 | 737 | 5,800 | 737 |
| 2015-01-23 | 736 | 738 | 734 | 738 | 7,600 | 738 |
| 2015-01-22 | 731 | 733 | 725 | 731 | 9,100 | 731 |
| 2015-01-21 | 737 | 737 | 731 | 731 | 10,600 | 731 |
| 2015-01-20 | 723 | 732 | 721 | 730 | 10,000 | 730 |
| 2015-01-19 | 732 | 735 | 718 | 722 | 11,300 | 722 |
| 2015-01-16 | 730 | 734 | 719 | 724 | 20,700 | 724 |
| 2015-01-15 | 746 | 746 | 731 | 744 | 11,600 | 744 |
| 2015-01-14 | 739 | 739 | 732 | 732 | 10,000 | 732 |
| 2015-01-13 | 749 | 749 | 731 | 739 | 12,700 | 739 |
| 2015-01-09 | 737 | 744 | 731 | 744 | 13,300 | 744 |
| 2015-01-08 | 728 | 737 | 728 | 737 | 16,400 | 737 |
| 2015-01-07 | 732 | 735 | 727 | 730 | 13,700 | 730 |
| 2015-01-06 | 752 | 752 | 738 | 738 | 27,800 | 738 |
| 2015-01-05 | 750 | 757 | 741 | 752 | 18,200 | 752 |
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
