7893 (株)プロネクサスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,346	1,346	1,285	1,285	27,100	1,285
2019-12-27	1,265	1,352	1,262	1,352	18,500	1,352
2019-12-26	1,245	1,265	1,245	1,265	14,100	1,265
2019-12-25	1,245	1,256	1,245	1,245	11,800	1,245
2019-12-24	1,237	1,246	1,225	1,245	3,500	1,245
2019-12-23	1,282	1,282	1,224	1,228	7,400	1,228
2019-12-20	1,221	1,265	1,212	1,265	35,200	1,265
2019-12-19	1,232	1,233	1,215	1,220	5,400	1,220
2019-12-18	1,230	1,232	1,212	1,232	8,900	1,232
2019-12-17	1,237	1,237	1,230	1,233	6,600	1,233
2019-12-16	1,213	1,230	1,213	1,230	7,100	1,230
2019-12-13	1,239	1,239	1,212	1,212	24,000	1,212
2019-12-12	1,210	1,221	1,210	1,218	6,200	1,218
2019-12-11	1,222	1,222	1,212	1,212	4,200	1,212
2019-12-10	1,217	1,229	1,213	1,222	8,500	1,222
2019-12-09	1,223	1,223	1,217	1,217	3,100	1,217
2019-12-06	1,220	1,221	1,212	1,212	4,400	1,212
2019-12-05	1,230	1,230	1,217	1,222	11,500	1,222
2019-12-04	1,175	1,217	1,175	1,217	12,200	1,217
2019-12-03	1,193	1,212	1,185	1,186	11,200	1,186
2019-12-02	1,207	1,220	1,160	1,206	16,600	1,206
2019-11-29	1,222	1,222	1,199	1,207	10,300	1,207
2019-11-28	1,212	1,222	1,205	1,222	7,900	1,222
2019-11-27	1,219	1,219	1,196	1,215	6,300	1,215
2019-11-26	1,211	1,221	1,202	1,202	9,800	1,202
2019-11-25	1,235	1,235	1,217	1,235	7,500	1,235
2019-11-22	1,214	1,232	1,211	1,214	9,500	1,214
2019-11-21	1,225	1,233	1,220	1,227	3,100	1,227
2019-11-20	1,219	1,226	1,218	1,226	3,400	1,226
2019-11-19	1,237	1,242	1,228	1,228	2,500	1,228
2019-11-18	1,236	1,247	1,233	1,244	4,100	1,244
2019-11-15	1,210	1,240	1,210	1,232	8,700	1,232
2019-11-14	1,235	1,235	1,194	1,194	7,000	1,194
2019-11-13	1,244	1,244	1,235	1,235	4,800	1,235
2019-11-12	1,239	1,247	1,238	1,244	7,900	1,244
2019-11-11	1,264	1,264	1,237	1,238	6,600	1,238
2019-11-08	1,265	1,265	1,234	1,254	15,500	1,254
2019-11-07	1,260	1,260	1,248	1,250	6,100	1,250
2019-11-06	1,258	1,260	1,244	1,255	7,000	1,255
2019-11-05	1,261	1,262	1,240	1,251	18,600	1,251
2019-11-01	1,253	1,256	1,223	1,243	5,500	1,243
2019-10-31	1,264	1,300	1,257	1,276	21,600	1,276
2019-10-30	1,224	1,255	1,208	1,255	22,300	1,255
2019-10-29	1,179	1,218	1,174	1,194	11,700	1,194
2019-10-28	1,169	1,175	1,158	1,170	6,600	1,170
2019-10-25	1,181	1,181	1,162	1,169	6,800	1,169
2019-10-24	1,167	1,173	1,162	1,167	7,100	1,167
2019-10-23	1,166	1,170	1,163	1,163	7,200	1,163
2019-10-21	1,163	1,163	1,147	1,161	5,500	1,161
2019-10-18	1,166	1,166	1,150	1,163	6,200	1,163
2019-10-17	1,166	1,166	1,145	1,149	8,200	1,149
2019-10-16	1,155	1,169	1,141	1,169	13,900	1,169
2019-10-15	1,153	1,153	1,121	1,137	10,400	1,137
2019-10-11	1,144	1,144	1,121	1,129	6,400	1,129
2019-10-10	1,150	1,150	1,136	1,136	3,100	1,136
2019-10-09	1,139	1,160	1,139	1,159	6,900	1,159
2019-10-08	1,120	1,144	1,119	1,144	7,400	1,144
2019-10-07	1,145	1,149	1,102	1,114	8,500	1,114
2019-10-04	1,103	1,156	1,103	1,151	10,800	1,151
2019-10-03	1,110	1,126	1,089	1,116	10,400	1,116
2019-10-02	1,120	1,148	1,119	1,120	10,700	1,120
2019-10-01	-	-	-	1,112	-	1,112
2019-09-30	1,143	1,143	1,079	1,112	24,800	1,112
2019-09-27	1,180	1,181	1,123	1,154	24,100	1,154
2019-09-26	1,187	1,249	1,170	1,187	28,200	1,187
2019-09-25	1,175	1,175	1,147	1,157	8,700	1,157
2019-09-24	1,124	1,153	1,124	1,153	10,700	1,153
2019-09-20	1,170	1,170	1,101	1,102	32,500	1,102
2019-09-19	1,150	1,167	1,150	1,167	14,400	1,167
2019-09-18	1,164	1,168	1,135	1,140	10,400	1,140
2019-09-17	1,144	1,168	1,135	1,168	16,500	1,168
2019-09-13	1,167	1,167	1,102	1,144	39,400	1,144
2019-09-12	1,092	1,159	1,084	1,140	20,400	1,140
2019-09-11	1,056	1,098	1,050	1,098	26,200	1,098
2019-09-10	1,055	1,069	1,049	1,062	12,700	1,062
2019-09-09	1,048	1,050	1,040	1,050	8,000	1,050
2019-09-06	1,044	1,049	1,035	1,040	8,100	1,040
2019-09-05	1,019	1,040	1,015	1,029	20,400	1,029
2019-09-04	1,016	1,023	1,015	1,015	8,700	1,015
2019-09-03	1,020	1,020	1,011	1,017	8,000	1,017
2019-09-02	1,028	1,028	1,015	1,015	1,900	1,015
2019-08-30	1,021	1,032	1,015	1,030	27,400	1,030
2019-08-29	1,013	1,013	1,000	1,011	10,000	1,011
2019-08-28	995	1,001	995	998	10,300	998
2019-08-27	1,015	1,019	993	993	13,400	993
2019-08-26	1,003	1,021	1,000	1,000	14,700	1,000
2019-08-23	1,031	1,038	1,022	1,030	5,700	1,030
2019-08-22	1,033	1,033	1,016	1,027	5,700	1,027
2019-08-21	1,030	1,035	1,027	1,032	7,600	1,032
2019-08-20	1,023	1,044	1,023	1,035	10,500	1,035
2019-08-19	1,018	1,024	1,016	1,019	11,200	1,019
2019-08-16	999	1,011	994	999	8,000	999
2019-08-15	986	1,001	986	991	13,300	991
2019-08-14	1,013	1,013	997	1,008	8,700	1,008
2019-08-13	990	1,009	990	1,000	14,400	1,000
2019-08-09	993	1,003	993	1,003	10,500	1,003
2019-08-08	992	998	989	989	15,400	989
2019-08-07	1,000	1,010	990	990	20,600	990
2019-08-06	996	1,005	989	999	19,900	999
2019-08-05	1,024	1,031	1,007	1,009	38,300	1,009
2019-08-02	1,076	1,077	1,035	1,035	24,800	1,035
2019-08-01	1,102	1,102	1,090	1,090	7,400	1,090
2019-07-31	1,113	1,113	1,087	1,087	9,300	1,087
2019-07-30	1,104	1,109	1,090	1,109	12,000	1,109
2019-07-29	1,077	1,094	1,075	1,078	6,400	1,078
2019-07-26	1,068	1,081	1,066	1,068	5,700	1,068
2019-07-25	1,088	1,088	1,066	1,069	8,500	1,069
2019-07-24	1,075	1,077	1,064	1,068	6,100	1,068
2019-07-23	1,070	1,086	1,068	1,072	6,300	1,072
2019-07-22	1,083	1,083	1,056	1,056	8,700	1,056
2019-07-19	1,056	1,081	1,056	1,081	13,200	1,081
2019-07-18	1,114	1,114	1,050	1,051	18,200	1,051
2019-07-17	1,122	1,123	1,105	1,110	9,900	1,110
2019-07-16	1,145	1,145	1,122	1,122	3,900	1,122
2019-07-12	1,149	1,152	1,135	1,140	5,900	1,140
2019-07-11	1,147	1,147	1,132	1,142	6,700	1,142
2019-07-10	1,133	1,144	1,120	1,120	16,100	1,120
2019-07-09	1,164	1,165	1,147	1,151	5,100	1,151
2019-07-08	1,184	1,189	1,164	1,164	6,400	1,164
2019-07-05	1,226	1,250	1,182	1,182	31,500	1,182
2019-07-04	1,188	1,197	1,181	1,196	6,900	1,196
2019-07-03	1,156	1,182	1,156	1,178	10,600	1,178
2019-07-02	1,159	1,169	1,151	1,151	10,600	1,151
2019-07-01	1,115	1,170	1,108	1,170	19,300	1,170
2019-06-28	1,130	1,135	1,111	1,114	31,100	1,114
2019-06-27	1,125	1,147	1,124	1,144	21,200	1,144
2019-06-26	1,120	1,126	1,110	1,110	9,200	1,110
2019-06-25	1,152	1,154	1,122	1,125	8,300	1,125
2019-06-24	1,159	1,159	1,132	1,133	3,900	1,133
2019-06-21	1,149	1,155	1,127	1,152	40,300	1,152
2019-06-20	1,154	1,154	1,140	1,142	3,100	1,142
2019-06-19	1,148	1,148	1,138	1,142	11,100	1,142
2019-06-18	1,149	1,153	1,122	1,126	9,900	1,126
2019-06-17	1,153	1,158	1,146	1,149	8,400	1,149
2019-06-14	1,174	1,174	1,159	1,160	15,500	1,160
2019-06-13	1,181	1,185	1,161	1,169	16,300	1,169
2019-06-12	1,201	1,205	1,187	1,187	9,100	1,187
2019-06-11	1,196	1,197	1,184	1,190	12,300	1,190
2019-06-10	1,193	1,207	1,193	1,199	9,300	1,199
2019-06-07	1,186	1,186	1,160	1,174	7,400	1,174
2019-06-06	1,205	1,210	1,170	1,174	10,000	1,174
2019-06-05	1,200	1,205	1,185	1,199	15,400	1,199
2019-06-04	1,203	1,205	1,160	1,175	10,400	1,175
2019-06-03	1,197	1,206	1,185	1,194	9,400	1,194
2019-05-31	1,226	1,227	1,202	1,204	15,200	1,204
2019-05-30	1,258	1,259	1,216	1,242	14,700	1,242
2019-05-29	1,245	1,256	1,237	1,251	10,100	1,251
2019-05-28	1,301	1,301	1,251	1,253	8,400	1,253
2019-05-27	1,291	1,309	1,286	1,305	10,200	1,305
2019-05-24	1,275	1,289	1,266	1,283	12,500	1,283
2019-05-23	1,273	1,290	1,271	1,285	6,800	1,285
2019-05-22	1,323	1,323	1,278	1,282	9,400	1,282
2019-05-21	1,328	1,333	1,315	1,319	5,600	1,319
2019-05-20	1,351	1,351	1,316	1,331	10,600	1,331
2019-05-17	1,349	1,355	1,347	1,352	19,200	1,352
2019-05-16	1,290	1,336	1,278	1,329	36,300	1,329
2019-05-15	1,270	1,290	1,268	1,286	27,500	1,286
2019-05-14	1,258	1,272	1,242	1,268	26,100	1,268
2019-05-13	1,255	1,294	1,250	1,262	32,500	1,262
2019-05-10	1,233	1,273	1,228	1,257	33,500	1,257
2019-05-09	1,267	1,267	1,233	1,233	30,200	1,233
2019-05-08	1,292	1,293	1,258	1,262	36,100	1,262
2019-05-07	1,322	1,345	1,304	1,318	36,100	1,318
2019-04-26	1,366	1,367	1,251	1,323	54,900	1,323
2019-04-25	1,384	1,393	1,361	1,380	38,600	1,380
2019-04-24	1,371	1,386	1,357	1,358	27,400	1,358
2019-04-23	1,380	1,390	1,360	1,367	27,000	1,367
2019-04-22	1,353	1,385	1,349	1,380	28,500	1,380
2019-04-19	1,327	1,353	1,327	1,351	13,500	1,351
2019-04-18	1,354	1,356	1,319	1,324	24,200	1,324
2019-04-17	1,360	1,361	1,347	1,354	26,800	1,354
2019-04-16	1,343	1,369	1,332	1,347	28,100	1,347
2019-04-15	1,325	1,347	1,325	1,340	39,300	1,340
2019-04-12	1,310	1,310	1,296	1,297	21,900	1,297
2019-04-11	1,303	1,318	1,303	1,310	25,900	1,310
2019-04-10	1,311	1,311	1,290	1,304	20,700	1,304
2019-04-09	1,312	1,317	1,297	1,312	22,900	1,312
2019-04-08	1,314	1,322	1,313	1,313	19,400	1,313
2019-04-05	1,310	1,315	1,295	1,314	21,800	1,314
2019-04-04	1,294	1,319	1,294	1,309	27,800	1,309
2019-04-03	1,285	1,302	1,272	1,294	36,700	1,294
2019-04-02	1,284	1,298	1,279	1,285	30,600	1,285
2019-04-01	1,245	1,277	1,239	1,275	35,300	1,275
2019-03-29	1,242	1,242	1,222	1,225	15,500	1,225
2019-03-28	1,272	1,272	1,224	1,237	28,200	1,237
2019-03-27	1,253	1,282	1,251	1,271	38,500	1,271
2019-03-26	1,220	1,258	1,220	1,254	53,500	1,254
2019-03-25	1,249	1,249	1,200	1,201	25,300	1,201
2019-03-22	1,255	1,262	1,249	1,260	45,700	1,260
2019-03-20	1,238	1,268	1,238	1,246	39,100	1,246
2019-03-19	1,237	1,246	1,213	1,237	30,600	1,237
2019-03-18	1,199	1,241	1,192	1,238	56,000	1,238
2019-03-15	1,194	1,219	1,192	1,197	47,500	1,197
2019-03-14	1,198	1,211	1,181	1,192	30,800	1,192
2019-03-13	1,193	1,204	1,186	1,188	27,500	1,188
2019-03-12	1,174	1,206	1,174	1,191	39,500	1,191
2019-03-11	1,136	1,172	1,136	1,172	28,400	1,172
2019-03-08	1,158	1,161	1,131	1,133	41,400	1,133
2019-03-07	1,164	1,186	1,164	1,176	35,700	1,176
2019-03-06	1,201	1,201	1,162	1,163	36,500	1,163
2019-03-05	1,220	1,224	1,196	1,200	29,300	1,200
2019-03-04	1,210	1,224	1,206	1,220	29,700	1,220
2019-03-01	1,221	1,222	1,208	1,210	24,600	1,210
2019-02-28	1,214	1,231	1,214	1,220	31,700	1,220
2019-02-27	1,242	1,242	1,214	1,214	40,500	1,214
2019-02-26	1,246	1,254	1,225	1,231	23,700	1,231
2019-02-25	1,240	1,257	1,240	1,246	32,600	1,246
2019-02-22	1,232	1,235	1,211	1,231	20,600	1,231
2019-02-21	1,209	1,233	1,202	1,232	25,000	1,232
2019-02-20	1,200	1,221	1,200	1,209	30,500	1,209
2019-02-19	1,230	1,234	1,189	1,199	38,000	1,199
2019-02-18	1,202	1,240	1,202	1,230	35,700	1,230
2019-02-15	1,211	1,211	1,192	1,196	20,700	1,196
2019-02-14	1,180	1,221	1,180	1,211	47,100	1,211
2019-02-13	1,180	1,183	1,173	1,180	29,600	1,180
2019-02-12	1,167	1,179	1,167	1,170	32,800	1,170
2019-02-08	1,162	1,166	1,152	1,162	37,100	1,162
2019-02-07	1,184	1,184	1,156	1,162	40,800	1,162
2019-02-06	1,181	1,186	1,181	1,184	24,000	1,184
2019-02-05	1,160	1,192	1,160	1,162	34,700	1,162
2019-02-04	1,142	1,160	1,139	1,155	65,100	1,155
2019-02-01	1,111	1,117	1,091	1,109	96,100	1,109
2019-01-31	1,023	1,030	988	990	21,800	990
2019-01-30	1,011	1,041	997	1,005	29,000	1,005
2019-01-29	1,004	1,004	987	996	13,000	996
2019-01-28	1,004	1,004	994	999	9,500	999
2019-01-25	1,007	1,029	994	1,002	16,200	1,002
2019-01-24	992	1,002	983	1,001	8,200	1,001
2019-01-23	990	1,015	990	997	8,700	997
2019-01-22	1,019	1,021	1,002	1,010	5,100	1,010
2019-01-21	1,000	1,021	1,000	1,019	8,500	1,019
2019-01-18	1,006	1,016	991	996	15,800	996
2019-01-17	988	1,010	988	1,006	6,300	1,006
2019-01-16	1,009	1,009	985	986	11,500	986
2019-01-15	986	1,010	983	1,010	10,800	1,010
2019-01-11	1,000	1,000	975	985	15,700	985
2019-01-10	1,000	1,001	985	996	17,100	996
2019-01-09	1,016	1,016	1,000	1,000	11,600	1,000
2019-01-08	1,023	1,025	1,004	1,011	12,000	1,011
2019-01-07	1,039	1,041	1,012	1,019	14,700	1,019
2019-01-04	1,014	1,034	1,006	1,014	18,300	1,014

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 [2019年度]

7893 (株)プロネクサスの時系列データ [2019年度]