7893 (株)プロネクサス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,5811,6051,5611,58036,5001,580
2017-12-281,5791,5831,5501,56617,9001,566
2017-12-271,5201,5531,5201,55214,0001,552
2017-12-261,5081,5241,5061,51512,6001,515
2017-12-251,4901,5131,4891,50816,2001,508
2017-12-221,4651,4861,4651,48311,2001,483
2017-12-211,4491,4631,4451,4618,9001,461
2017-12-201,4501,4691,4501,4577,3001,457
2017-12-191,4801,4921,4521,45412,9001,454
2017-12-181,4691,4841,4521,48016,3001,480
2017-12-151,4041,4601,4041,45830,7001,458
2017-12-141,4081,4111,3941,41118,2001,411
2017-12-131,3991,4041,3921,40415,8001,404
2017-12-121,4001,4001,3731,38510,8001,385
2017-12-111,3871,3991,3841,3996,0001,399
2017-12-081,3411,3961,3411,39230,2001,392
2017-12-071,3941,4081,3941,4018,1001,401
2017-12-061,4051,4101,3851,38613,0001,386
2017-12-051,4001,4071,3921,40620,9001,406
2017-12-041,3791,3931,3781,39013,4001,390
2017-12-011,3651,3891,3511,37311,6001,373
2017-11-301,3491,3641,3431,35119,0001,351
2017-11-291,3501,3561,3311,34911,5001,349
2017-11-281,3501,3561,3371,3436,9001,343
2017-11-271,3531,3561,3411,3416,4001,341
2017-11-241,3111,3411,3111,3387,3001,338
2017-11-221,3201,3261,3151,31613,7001,316
2017-11-211,3281,3351,3251,3359,0001,335
2017-11-201,3211,3421,3211,3287,6001,328
2017-11-171,3291,3351,3171,3228,1001,322
2017-11-161,3121,3281,3121,3238,1001,323
2017-11-151,3311,3351,3151,31611,5001,316
2017-11-131,3551,3551,3351,3485,1001,348
2017-11-101,3451,3631,3451,3624,7001,362
2017-11-091,3561,3761,3471,36411,8001,364
2017-11-081,3411,3551,3381,3555,5001,355
2017-11-071,3501,3581,3301,35814,9001,358
2017-11-061,3841,3841,3501,3568,1001,356
2017-11-021,3771,3771,3501,36511,7001,365
2017-11-011,3711,3921,3651,38615,2001,386
2017-10-311,3671,3971,3641,37118,4001,371
2017-10-301,3971,4001,3681,39725,6001,397
2017-10-271,3741,4051,3741,39618,8001,396
2017-10-261,3591,3741,3591,36410,0001,364
2017-10-251,3981,4121,3511,35527,1001,355
2017-10-241,3531,3921,3531,38810,9001,388
2017-10-231,3611,3651,3461,36319,0001,363
2017-10-201,3371,3501,3321,34114,7001,341
2017-10-191,3431,3491,3361,34810,6001,348
2017-10-181,3621,3641,3421,3497,9001,349
2017-10-171,3591,3661,3481,36211,9001,362
2017-10-161,3461,3641,3421,34613,1001,346
2017-10-131,3331,3701,3281,33336,7001,333
2017-10-121,3221,3331,3191,3336,8001,333
2017-10-111,3261,3271,3151,3215,6001,321
2017-10-101,3181,3221,3141,3224,4001,322
2017-10-061,3271,3271,3131,3184,8001,318
2017-10-051,3281,3281,3071,3175,8001,317
2017-10-041,3451,3461,3291,3337,2001,333
2017-10-031,3441,3501,3401,3496,0001,349
2017-10-021,3381,3501,3351,3446,5001,344
2017-09-291,3351,3451,3261,33813,7001,338
2017-09-281,3461,3491,3261,34812,9001,348
2017-09-271,3121,3261,3121,32610,9001,326
2017-09-261,3201,3281,2951,31622,3001,316
2017-09-251,3001,3241,2961,32019,0001,320
2017-09-221,2961,3011,2841,2959,4001,295
2017-09-211,3121,3161,2561,30717,7001,307
2017-09-201,2981,3201,2971,31918,3001,319
2017-09-191,2981,3001,2961,30012,0001,300
2017-09-151,3001,3001,2861,29516,3001,295
2017-09-141,2961,3001,2921,3006,3001,300
2017-09-131,3001,3031,2871,2995,2001,299
2017-09-121,3001,3051,2851,2987,8001,298
2017-09-111,2711,2871,2681,2877,2001,287
2017-09-081,2841,2841,2481,26224,1001,262
2017-09-071,2981,2981,2821,2904,6001,290
2017-09-061,2921,3001,2501,28112,9001,281
2017-09-051,2801,3041,2781,2868,7001,286
2017-09-041,3081,3081,2741,27912,3001,279
2017-09-011,3101,3101,2991,3093,0001,309
2017-08-311,3201,3201,2971,31013,2001,310
2017-08-301,3151,3201,3061,32011,1001,320
2017-08-291,2901,3091,2851,3096,5001,309
2017-08-281,2831,2981,2831,2985,1001,298
2017-08-251,2851,2871,2721,2847,6001,284
2017-08-241,2691,2781,2671,2706,0001,270
2017-08-231,2781,2791,2671,2738,7001,273
2017-08-221,2571,2731,2571,2684,3001,268
2017-08-211,2581,2631,2571,2572,6001,257
2017-08-181,2441,2651,2441,25810,5001,258
2017-08-171,2481,2691,2481,2633,8001,263
2017-08-161,2411,2691,2411,2545,7001,254
2017-08-151,2511,2641,2441,2464,8001,246
2017-08-141,2511,2601,2421,24311,1001,243
2017-08-101,2641,2751,2591,26810,0001,268
2017-08-091,2941,2951,2601,2638,7001,263
2017-08-081,3061,3181,2951,2996,2001,299
2017-08-071,2881,3091,2881,30816,8001,308
2017-08-041,2791,2861,2751,2856,8001,285
2017-08-031,2781,2831,2711,2836,7001,283
2017-08-021,2781,2861,2741,2846,7001,284
2017-08-011,2771,2801,2391,27627,1001,276
2017-07-311,2751,2751,2501,25013,2001,250
2017-07-281,2671,2771,2471,27717,9001,277
2017-07-271,2721,2821,2201,25918,5001,259
2017-07-261,2661,2731,2611,2685,2001,268
2017-07-251,2771,2771,2521,2587,0001,258
2017-07-241,2581,2781,2581,2779,4001,277
2017-07-211,2781,2781,2671,2746,6001,274
2017-07-201,2711,2851,2701,2807,6001,280
2017-07-191,2461,2761,2461,2718,0001,271
2017-07-181,2491,2581,2461,2506,0001,250
2017-07-141,2621,2691,2491,2527,7001,252
2017-07-131,2531,2541,2431,2496,7001,249
2017-07-121,2501,2621,2491,2497,4001,249
2017-07-111,2421,2561,2421,2505,1001,250
2017-07-101,2401,2641,2401,24110,8001,241
2017-07-071,2501,2801,2291,23417,0001,234
2017-07-061,2591,2721,2551,2569,6001,256
2017-07-051,2761,2761,2531,26516,2001,265
2017-07-041,2881,2911,2601,27118,2001,271
2017-07-031,3121,3131,2441,28322,9001,283
2017-06-301,3281,3281,2881,31229,0001,312
2017-06-291,3001,3261,2891,32422,1001,324
2017-06-281,2961,3151,2841,28611,8001,286
2017-06-271,2781,2991,2761,29513,4001,295
2017-06-261,2851,3041,2711,27117,8001,271
2017-06-231,2671,2841,2651,2797,2001,279
2017-06-221,2661,2841,2661,2678,2001,267
2017-06-211,3041,3041,2421,26624,3001,266
2017-06-201,2581,3091,2581,30519,3001,305
2017-06-191,2481,2601,2481,2576,8001,257
2017-06-161,2421,2601,2421,25912,9001,259
2017-06-151,2341,2471,2311,2349,3001,234
2017-06-141,2441,2571,2341,2348,3001,234
2017-06-131,2411,2571,2401,2444,2001,244
2017-06-121,2511,2591,2451,2455,2001,245
2017-06-091,2541,2791,2521,25618,2001,256
2017-06-081,2621,2701,2561,2619,6001,261
2017-06-071,2691,2691,2541,2599,9001,259
2017-06-061,3061,3141,2461,25916,3001,259
2017-06-051,3151,3151,2871,2909,1001,290
2017-06-021,2711,3281,2341,32030,0001,320
2017-06-011,2551,2721,2451,26313,2001,263
2017-05-311,2471,2471,2371,23812,4001,238
2017-05-301,2631,2631,2331,25218,9001,252
2017-05-291,2631,2631,2421,2448,6001,244
2017-05-261,2541,2561,2351,23711,1001,237
2017-05-251,2571,2571,2371,25412,1001,254
2017-05-241,2601,2611,2481,2489,9001,248
2017-05-231,2501,2591,2471,25610,5001,256
2017-05-221,2561,2581,2491,2546,8001,254
2017-05-191,2551,2591,2441,25611,8001,256
2017-05-181,2651,2681,2501,25514,9001,255
2017-05-171,2871,2871,2691,27912,3001,279
2017-05-161,2981,3051,2841,28923,2001,289
2017-05-151,2981,3061,2881,29012,7001,290
2017-05-121,3121,3121,2851,29828,3001,298
2017-05-111,3301,3301,3111,31217,1001,312
2017-05-101,3351,3361,3211,32620,9001,326
2017-05-091,3551,3671,3391,34032,5001,340
2017-05-081,3541,3771,3521,37550,3001,375
2017-05-021,3351,3421,3291,33431,3001,334
2017-05-011,3961,3981,3331,33534,8001,335
2017-04-281,4201,4201,3911,39628,7001,396
2017-04-271,4191,4271,4111,42147,1001,421
2017-04-261,4231,4281,4131,41927,9001,419
2017-04-251,3801,4311,3771,41546,0001,415
2017-04-241,3471,3771,3471,36835,8001,368
2017-04-211,3501,3531,3381,34128,4001,341
2017-04-201,3581,3581,3341,34028,3001,340
2017-04-191,3751,3831,3461,34642,3001,346
2017-04-181,3401,3771,3381,37541,7001,375
2017-04-171,3001,3341,3001,33321,4001,333
2017-04-141,3151,3171,2981,30025,1001,300
2017-04-131,3141,3201,2891,31536,4001,315
2017-04-121,3361,3361,3101,31923,8001,319
2017-04-111,3451,3471,3361,33927,6001,339
2017-04-101,3091,3611,3091,34549,2001,345
2017-04-071,2951,3191,2901,30936,2001,309
2017-04-061,2861,3251,2841,28851,4001,288
2017-04-051,2661,2901,2661,28629,9001,286
2017-04-041,2491,2731,2491,26923,7001,269
2017-04-031,2051,2571,2051,24929,6001,249
2017-03-311,2281,2301,2021,20242,7001,202
2017-03-301,2661,2661,2221,22628,5001,226
2017-03-291,2791,2791,2571,26917,9001,269
2017-03-281,2731,2911,2591,29134,9001,291
2017-03-271,2861,2881,2701,27111,0001,271
2017-03-241,3021,3141,2951,29529,3001,295
2017-03-231,2951,3071,2911,30223,6001,302
2017-03-221,2901,3051,2851,29525,3001,295
2017-03-211,3041,3121,3011,31023,2001,310
2017-03-171,2881,3191,2601,31941,1001,319
2017-03-161,2701,2891,2601,28828,8001,288
2017-03-151,2871,2881,2701,27621,1001,276
2017-03-141,2751,2901,2661,29023,8001,290
2017-03-131,2751,2931,2711,29232,1001,292
2017-03-101,2501,2771,2501,27253,5001,272
2017-03-091,2431,2491,2391,24627,5001,246
2017-03-081,2441,2471,2371,24332,2001,243
2017-03-071,2491,2591,2411,24332,4001,243
2017-03-061,2361,2551,2361,24728,4001,247
2017-03-031,2421,2451,2211,23435,4001,234
2017-03-021,2111,2341,2081,22232,4001,222
2017-03-011,1691,2021,1691,20029,8001,200
2017-02-281,1831,1881,1651,16840,7001,168
2017-02-271,2001,2001,1761,18338,6001,183
2017-02-241,2071,2111,1991,20632,4001,206
2017-02-231,2311,2311,2131,22135,1001,221
2017-02-221,2601,2601,2201,22831,0001,228
2017-02-211,2371,2631,2351,26032,9001,260
2017-02-201,2471,2471,2251,23525,3001,235
2017-02-171,2671,2691,2411,25032,3001,250
2017-02-161,2821,2921,2661,27027,2001,270
2017-02-151,3181,3181,2771,28240,3001,282
2017-02-141,3211,3261,3071,30834,0001,308
2017-02-131,3101,3271,3051,32137,9001,321
2017-02-101,2821,3141,2821,31052,3001,310
2017-02-091,2891,2931,2621,27334,5001,273
2017-02-081,2611,2891,2581,28932,6001,289
2017-02-071,2561,2651,2451,26126,8001,261
2017-02-061,2501,2651,2381,25439,2001,254
2017-02-031,2111,2381,2101,23735,6001,237
2017-02-021,2601,2601,2041,21671,7001,216
2017-02-011,1501,2741,1501,234163,8001,234
2017-01-311,0491,0701,0491,05617,0001,056
2017-01-301,0811,0841,0651,07414,1001,074
2017-01-271,0931,0961,0811,08410,7001,084
2017-01-261,0801,0981,0751,0859,4001,085
2017-01-251,0881,0881,0691,0736,6001,073
2017-01-241,0671,0731,0631,0694,6001,069
2017-01-231,0811,0811,0711,0726,6001,072
2017-01-201,0861,0941,0851,0876,8001,087
2017-01-191,0961,1061,0871,09020,5001,090
2017-01-181,0951,0951,0801,0867,8001,086
2017-01-171,0871,0911,0851,08710,1001,087
2017-01-161,0911,1051,0881,09611,5001,096
2017-01-131,0861,1061,0851,09510,4001,095
2017-01-121,1191,1191,0811,09514,6001,095
2017-01-111,1281,1341,1061,11311,9001,113
2017-01-101,1091,1291,1091,12819,9001,128
2017-01-061,0871,1081,0701,10622,7001,106
2017-01-051,0891,0931,0851,0928,5001,092
2017-01-041,1011,1011,0701,09232,2001,092

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