7893 (株)プロネクサスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,100	1,103	1,092	1,101	37,400	1,101
2016-12-29	1,088	1,099	1,081	1,099	27,400	1,099
2016-12-28	1,076	1,099	1,076	1,099	12,100	1,099
2016-12-27	1,070	1,072	1,055	1,069	13,200	1,069
2016-12-26	1,069	1,085	1,068	1,074	21,000	1,074
2016-12-22	1,052	1,054	1,045	1,054	11,400	1,054
2016-12-21	1,053	1,059	1,051	1,057	7,400	1,057
2016-12-20	1,066	1,066	1,049	1,053	13,600	1,053
2016-12-19	1,048	1,068	1,046	1,068	13,000	1,068
2016-12-16	1,065	1,065	1,050	1,057	18,100	1,057
2016-12-15	1,061	1,061	1,048	1,057	10,200	1,057
2016-12-14	1,060	1,063	1,048	1,062	7,400	1,062
2016-12-13	1,050	1,060	1,045	1,060	18,600	1,060
2016-12-12	1,057	1,057	1,045	1,051	7,800	1,051
2016-12-09	1,037	1,057	1,035	1,057	17,600	1,057
2016-12-08	1,050	1,050	1,041	1,046	15,700	1,046
2016-12-07	1,043	1,044	1,036	1,043	9,100	1,043
2016-12-06	1,048	1,048	1,033	1,034	15,900	1,034
2016-12-05	1,050	1,050	1,034	1,041	15,300	1,041
2016-12-02	1,042	1,052	1,034	1,049	9,800	1,049
2016-12-01	1,062	1,062	1,040	1,049	15,400	1,049
2016-11-30	1,052	1,052	1,040	1,041	14,600	1,041
2016-11-29	1,070	1,070	1,040	1,056	14,900	1,056
2016-11-28	1,044	1,071	1,044	1,070	12,200	1,070
2016-11-25	1,055	1,055	1,026	1,035	15,100	1,035
2016-11-24	1,053	1,053	1,038	1,046	8,400	1,046
2016-11-22	1,031	1,042	1,026	1,039	15,100	1,039
2016-11-21	1,019	1,033	1,015	1,029	8,000	1,029
2016-11-18	1,035	1,035	1,008	1,018	14,100	1,018
2016-11-17	1,020	1,027	1,010	1,025	9,900	1,025
2016-11-16	1,012	1,030	1,012	1,030	16,000	1,030
2016-11-15	1,003	1,012	1,000	1,009	8,300	1,009
2016-11-14	1,002	1,010	999	1,003	11,300	1,003
2016-11-11	1,004	1,013	995	1,003	12,900	1,003
2016-11-10	1,041	1,043	990	994	20,800	994
2016-11-09	1,002	1,015	941	951	21,200	951
2016-11-08	1,001	1,004	998	1,000	10,500	1,000
2016-11-07	1,003	1,020	999	1,000	11,000	1,000
2016-11-04	1,030	1,031	998	1,000	19,100	1,000
2016-11-02	1,070	1,071	1,020	1,026	17,700	1,026
2016-11-01	1,109	1,109	1,071	1,078	12,300	1,078
2016-10-31	1,100	1,118	1,080	1,109	20,200	1,109
2016-10-28	1,133	1,133	1,100	1,110	41,100	1,110
2016-10-27	1,110	1,124	1,110	1,113	12,600	1,113
2016-10-26	1,136	1,139	1,110	1,110	21,700	1,110
2016-10-25	1,137	1,147	1,127	1,141	10,800	1,141
2016-10-24	1,128	1,135	1,121	1,125	9,500	1,125
2016-10-21	1,128	1,137	1,121	1,135	4,400	1,135
2016-10-20	1,110	1,137	1,050	1,128	18,500	1,128
2016-10-19	1,105	1,115	1,104	1,105	9,700	1,105
2016-10-17	1,106	1,106	1,094	1,098	10,900	1,098
2016-10-13	1,140	1,152	1,117	1,121	19,600	1,121
2016-10-12	1,170	1,190	1,101	1,141	18,300	1,141
2016-10-11	1,177	1,195	1,164	1,184	5,400	1,184
2016-10-07	1,180	1,180	1,149	1,175	7,400	1,175
2016-10-06	1,180	1,190	1,178	1,181	10,100	1,181
2016-10-05	1,162	1,184	1,159	1,169	12,400	1,169
2016-10-04	1,155	1,180	1,110	1,161	16,300	1,161
2016-10-03	1,156	1,172	1,139	1,157	7,300	1,157
2016-09-30	1,163	1,169	1,130	1,143	13,200	1,143
2016-09-29	1,155	1,178	1,149	1,174	16,100	1,174
2016-09-28	1,148	1,148	1,110	1,140	7,800	1,140
2016-09-27	1,149	1,153	1,118	1,150	18,900	1,150
2016-09-26	1,149	1,156	1,127	1,135	8,700	1,135
2016-09-23	1,139	1,150	1,110	1,138	22,100	1,138
2016-09-21	1,077	1,136	1,077	1,135	15,600	1,135
2016-09-20	1,061	1,107	1,061	1,074	12,600	1,074
2016-09-16	1,080	1,105	1,049	1,049	12,600	1,049
2016-09-15	1,087	1,127	1,077	1,079	8,100	1,079
2016-09-14	1,082	1,117	1,081	1,083	15,900	1,083
2016-09-13	1,100	1,115	1,091	1,095	6,900	1,095
2016-09-12	1,090	1,099	1,080	1,090	3,400	1,090
2016-09-09	1,118	1,118	1,094	1,095	13,800	1,095
2016-09-08	1,096	1,113	1,072	1,095	7,900	1,095
2016-09-07	1,091	1,120	1,071	1,096	11,000	1,096
2016-09-06	1,063	1,140	1,063	1,104	16,100	1,104
2016-09-05	1,069	1,082	1,051	1,063	6,600	1,063
2016-09-02	1,049	1,075	1,049	1,069	9,400	1,069
2016-09-01	1,073	1,081	1,061	1,079	2,500	1,079
2016-08-31	1,052	1,075	1,042	1,073	14,100	1,073
2016-08-30	1,085	1,086	1,065	1,082	7,800	1,082
2016-08-29	1,080	1,080	1,053	1,060	6,600	1,060
2016-08-26	1,042	1,057	1,026	1,028	4,200	1,028
2016-08-25	1,041	1,064	1,038	1,042	6,300	1,042
2016-08-24	1,082	1,082	1,045	1,045	4,700	1,045
2016-08-23	1,076	1,088	1,050	1,052	10,200	1,052
2016-08-22	1,011	1,091	1,011	1,084	13,900	1,084
2016-08-19	1,013	1,022	1,000	1,011	9,400	1,011
2016-08-18	1,014	1,038	1,011	1,013	11,700	1,013
2016-08-17	1,044	1,048	1,010	1,014	13,700	1,014
2016-08-16	1,086	1,094	1,045	1,045	13,700	1,045
2016-08-15	1,141	1,141	1,086	1,096	5,700	1,096
2016-08-12	1,057	1,155	1,054	1,152	15,700	1,152
2016-08-10	1,067	1,067	1,051	1,054	3,900	1,054
2016-08-09	1,037	1,057	1,037	1,047	5,500	1,047
2016-08-08	1,042	1,072	1,034	1,041	12,400	1,041
2016-08-05	1,051	1,052	1,017	1,024	6,500	1,024
2016-08-04	1,095	1,095	1,051	1,052	5,700	1,052
2016-08-03	1,080	1,105	1,080	1,094	11,800	1,094
2016-08-02	1,093	1,117	1,093	1,110	5,000	1,110
2016-08-01	1,111	1,123	1,078	1,112	9,900	1,112
2016-07-29	1,079	1,098	1,063	1,089	20,600	1,089
2016-07-28	1,121	1,122	1,085	1,109	19,500	1,109
2016-07-27	1,123	1,123	1,107	1,111	15,200	1,111
2016-07-26	1,112	1,127	1,103	1,105	10,100	1,105
2016-07-25	1,111	1,142	1,106	1,111	16,000	1,111
2016-07-22	1,119	1,123	1,095	1,117	8,300	1,117
2016-07-21	1,177	1,177	1,095	1,103	22,500	1,103
2016-07-20	1,156	1,180	1,141	1,177	16,800	1,177
2016-07-19	1,162	1,171	1,137	1,158	13,700	1,158
2016-07-15	1,100	1,197	1,098	1,178	38,300	1,178
2016-07-14	1,095	1,100	1,064	1,096	18,600	1,096
2016-07-13	1,098	1,098	1,029	1,042	9,700	1,042
2016-07-12	1,031	1,095	1,031	1,076	28,700	1,076
2016-07-11	978	1,022	978	1,018	8,900	1,018
2016-07-08	1,019	1,019	978	978	15,600	978
2016-07-07	1,002	1,012	1,000	1,005	8,900	1,005
2016-07-06	1,005	1,023	992	1,018	25,000	1,018
2016-07-05	1,023	1,023	1,003	1,018	15,400	1,018
2016-07-04	1,003	1,018	998	1,015	9,600	1,015
2016-07-01	1,010	1,010	1,000	1,003	8,800	1,003
2016-06-30	1,057	1,069	1,000	1,001	42,500	1,001
2016-06-29	1,028	1,091	1,026	1,088	29,200	1,088
2016-06-28	1,012	1,034	1,008	1,024	19,700	1,024
2016-06-27	967	1,017	967	1,002	22,500	1,002
2016-06-24	1,015	1,040	933	958	33,500	958
2016-06-23	1,016	1,016	949	1,005	19,300	1,005
2016-06-22	1,008	1,020	996	1,016	17,500	1,016
2016-06-21	980	1,010	971	1,008	18,200	1,008
2016-06-20	961	991	961	987	16,600	987
2016-06-17	929	959	929	950	20,800	950
2016-06-16	952	952	915	920	18,900	920
2016-06-15	938	952	936	942	8,700	942
2016-06-14	952	969	941	947	9,200	947
2016-06-13	975	978	955	955	19,600	955
2016-06-10	1,000	1,000	985	987	26,800	987
2016-06-09	995	1,003	986	994	5,400	994
2016-06-08	980	1,002	975	1,000	17,800	1,000
2016-06-07	977	998	975	978	13,000	978
2016-06-06	982	989	963	983	26,700	983
2016-06-03	987	1,006	983	993	9,600	993
2016-06-02	993	1,000	979	987	12,800	987
2016-06-01	1,009	1,010	995	1,002	10,000	1,002
2016-05-31	1,006	1,012	1,000	1,010	15,700	1,010
2016-05-30	1,008	1,017	996	1,007	13,600	1,007
2016-05-27	998	1,017	998	1,013	16,000	1,013
2016-05-26	980	989	974	986	7,900	986
2016-05-25	995	995	961	969	29,600	969
2016-05-24	1,000	1,004	997	997	8,300	997
2016-05-23	1,006	1,021	992	998	20,500	998
2016-05-20	1,006	1,030	1,006	1,021	24,800	1,021
2016-05-19	996	1,015	996	1,012	18,300	1,012
2016-05-18	964	986	960	985	23,100	985
2016-05-17	962	965	955	965	9,700	965
2016-05-16	945	965	945	951	15,700	951
2016-05-13	952	960	942	955	25,200	955
2016-05-12	965	977	954	959	37,500	959
2016-05-11	962	983	952	958	21,100	958
2016-05-10	990	990	950	957	40,600	957
2016-05-09	990	1,005	981	983	21,800	983
2016-05-06	1,003	1,019	960	986	40,800	986
2016-05-02	1,020	1,050	996	1,003	52,400	1,003
2016-04-28	1,174	1,200	1,098	1,110	33,400	1,110
2016-04-27	1,098	1,166	1,095	1,161	35,000	1,161
2016-04-26	1,092	1,109	1,086	1,098	29,300	1,098
2016-04-25	1,130	1,130	1,090	1,094	24,700	1,094
2016-04-22	1,155	1,159	1,125	1,134	30,800	1,134
2016-04-21	1,122	1,159	1,116	1,152	20,900	1,152
2016-04-20	1,125	1,134	1,117	1,124	16,200	1,124
2016-04-19	1,139	1,139	1,116	1,122	10,600	1,122
2016-04-18	1,104	1,128	1,098	1,111	13,700	1,111
2016-04-15	1,143	1,159	1,129	1,129	15,800	1,129
2016-04-14	1,149	1,163	1,127	1,150	30,500	1,150
2016-04-13	1,125	1,145	1,124	1,129	17,300	1,129
2016-04-12	1,154	1,164	1,122	1,125	27,200	1,125
2016-04-11	1,161	1,163	1,137	1,159	24,200	1,159
2016-04-08	1,140	1,196	1,127	1,171	35,700	1,171
2016-04-07	1,139	1,179	1,139	1,167	21,600	1,167
2016-04-06	1,144	1,165	1,116	1,139	23,200	1,139
2016-04-05	1,221	1,231	1,153	1,162	31,200	1,162
2016-04-04	1,156	1,229	1,156	1,226	48,900	1,226
2016-04-01	1,243	1,243	1,155	1,156	49,000	1,156
2016-03-31	1,250	1,250	1,183	1,200	78,500	1,200
2016-03-30	1,231	1,249	1,222	1,247	48,400	1,247
2016-03-29	1,232	1,237	1,216	1,220	29,700	1,220
2016-03-28	1,211	1,227	1,208	1,227	23,500	1,227
2016-03-25	1,232	1,241	1,192	1,209	38,800	1,209
2016-03-24	1,250	1,253	1,232	1,232	28,600	1,232
2016-03-23	1,225	1,251	1,224	1,240	22,500	1,240
2016-03-22	1,208	1,232	1,191	1,221	58,200	1,221
2016-03-18	1,235	1,250	1,207	1,207	73,300	1,207
2016-03-17	1,244	1,264	1,238	1,255	47,000	1,255
2016-03-16	1,240	1,271	1,221	1,234	74,500	1,234
2016-03-15	1,305	1,313	1,280	1,284	40,000	1,284
2016-03-14	1,292	1,319	1,284	1,301	51,200	1,301
2016-03-11	1,285	1,320	1,268	1,285	107,100	1,285
2016-03-10	1,260	1,305	1,260	1,289	78,500	1,289
2016-03-09	1,282	1,288	1,227	1,257	91,100	1,257
2016-03-08	1,281	1,295	1,264	1,282	74,100	1,282
2016-03-07	1,268	1,290	1,268	1,284	78,300	1,284
2016-03-04	1,234	1,263	1,221	1,262	58,100	1,262
2016-03-03	1,221	1,237	1,215	1,234	57,200	1,234
2016-03-02	1,186	1,223	1,186	1,209	86,300	1,209
2016-03-01	1,200	1,210	1,167	1,179	98,000	1,179
2016-02-29	1,240	1,266	1,200	1,200	103,800	1,200
2016-02-26	1,233	1,259	1,225	1,246	125,400	1,246
2016-02-25	1,135	1,237	1,125	1,221	132,800	1,221
2016-02-24	1,128	1,139	1,096	1,135	68,900	1,135
2016-02-23	1,112	1,142	1,086	1,127	79,700	1,127
2016-02-22	1,116	1,131	1,085	1,112	53,000	1,112
2016-02-19	1,124	1,140	1,111	1,122	68,400	1,122
2016-02-18	1,100	1,135	1,093	1,119	93,300	1,119
2016-02-17	1,077	1,088	1,072	1,083	74,400	1,083
2016-02-16	1,069	1,095	1,069	1,072	51,400	1,072
2016-02-15	1,015	1,072	1,015	1,069	41,300	1,069
2016-02-12	1,027	1,027	996	996	85,500	996
2016-02-10	1,075	1,086	1,054	1,065	69,800	1,065
2016-02-09	1,067	1,099	1,067	1,087	56,400	1,087
2016-02-08	1,100	1,108	1,076	1,102	65,700	1,102
2016-02-05	1,097	1,138	1,097	1,108	58,000	1,108
2016-02-04	1,125	1,145	1,116	1,119	65,500	1,119
2016-02-03	1,095	1,149	1,091	1,141	91,000	1,141
2016-02-02	1,107	1,110	1,085	1,100	78,500	1,100
2016-02-01	1,095	1,140	1,092	1,113	217,300	1,113
2016-01-29	965	992	950	990	24,200	990
2016-01-28	968	973	953	965	19,800	965
2016-01-27	965	975	949	953	9,800	953
2016-01-26	954	962	947	950	7,800	950
2016-01-25	1,000	1,000	960	969	14,000	969
2016-01-22	928	992	928	991	19,200	991
2016-01-21	930	934	919	922	34,200	922
2016-01-20	930	931	919	923	14,600	923
2016-01-19	959	959	918	929	15,500	929
2016-01-18	930	938	926	929	10,700	929
2016-01-15	916	935	912	926	14,300	926
2016-01-14	921	932	903	916	16,400	916
2016-01-13	925	947	925	936	13,300	936
2016-01-12	931	935	903	925	25,500	925
2016-01-08	955	960	946	952	21,100	952
2016-01-07	978	982	945	955	26,100	955
2016-01-06	965	995	965	990	25,700	990
2016-01-05	981	986	961	961	24,300	961
2016-01-04	1,006	1,021	989	995	21,500	995

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 [2016年度]

7893 (株)プロネクサスの時系列データ [2016年度]