7893 (株)プロネクサスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,047	1,061	1,024	1,050	53,800	1,050
2020-12-29	1,018	1,026	1,002	1,026	42,800	1,026
2020-12-28	1,016	1,022	1,007	1,013	37,200	1,013
2020-12-25	1,015	1,019	1,010	1,015	20,900	1,015
2020-12-24	1,022	1,022	1,006	1,009	35,000	1,009
2020-12-23	1,028	1,030	1,018	1,019	10,000	1,019
2020-12-22	1,042	1,042	1,018	1,018	17,000	1,018
2020-12-21	1,051	1,053	1,040	1,048	14,200	1,048
2020-12-18	1,043	1,052	1,043	1,051	32,100	1,051
2020-12-17	1,050	1,050	1,038	1,043	14,400	1,043
2020-12-16	1,055	1,057	1,042	1,049	18,700	1,049
2020-12-15	1,044	1,050	1,039	1,045	13,700	1,045
2020-12-14	1,048	1,053	1,035	1,035	23,300	1,035
2020-12-11	1,030	1,034	1,022	1,025	20,200	1,025
2020-12-10	1,031	1,032	1,026	1,030	16,300	1,030
2020-12-09	1,033	1,039	1,028	1,030	23,100	1,030
2020-12-08	1,035	1,042	1,027	1,030	14,000	1,030
2020-12-07	1,053	1,055	1,033	1,035	15,500	1,035
2020-12-04	1,050	1,053	1,044	1,050	21,100	1,050
2020-12-03	1,055	1,059	1,045	1,050	19,700	1,050
2020-12-02	1,080	1,081	1,051	1,053	24,400	1,053
2020-12-01	1,076	1,088	1,065	1,069	19,500	1,069
2020-11-30	1,099	1,099	1,075	1,075	16,800	1,075
2020-11-27	1,100	1,120	1,099	1,100	26,300	1,100
2020-11-26	1,115	1,125	1,082	1,097	10,000	1,097
2020-11-25	1,127	1,134	1,090	1,095	15,100	1,095
2020-11-24	1,131	1,134	1,110	1,121	12,200	1,121
2020-11-20	1,112	1,112	1,098	1,107	5,800	1,107
2020-11-19	1,091	1,101	1,086	1,093	13,000	1,093
2020-11-18	1,133	1,133	1,104	1,107	7,900	1,107
2020-11-17	1,149	1,150	1,080	1,123	25,100	1,123
2020-11-16	1,138	1,155	1,126	1,146	17,300	1,146
2020-11-13	1,146	1,146	1,108	1,108	9,500	1,108
2020-11-12	1,164	1,164	1,150	1,153	5,600	1,153
2020-11-11	1,161	1,164	1,148	1,164	17,900	1,164
2020-11-10	1,135	1,148	1,135	1,148	20,500	1,148
2020-11-09	1,149	1,149	1,130	1,141	13,400	1,141
2020-11-06	1,135	1,144	1,133	1,144	12,800	1,144
2020-11-05	1,117	1,136	1,111	1,136	9,500	1,136
2020-11-04	1,126	1,126	1,090	1,111	8,000	1,111
2020-11-02	1,100	1,112	1,089	1,111	12,400	1,111
2020-10-30	1,094	1,120	1,080	1,080	10,400	1,080
2020-10-29	1,130	1,130	1,093	1,093	10,400	1,093
2020-10-28	1,118	1,120	1,110	1,120	10,000	1,120
2020-10-27	1,090	1,113	1,090	1,112	7,700	1,112
2020-10-26	1,115	1,115	1,106	1,106	3,900	1,106
2020-10-23	1,106	1,123	1,101	1,115	4,300	1,115
2020-10-22	1,117	1,125	1,097	1,112	12,900	1,112
2020-10-21	1,105	1,121	1,105	1,116	4,600	1,116
2020-10-20	1,121	1,121	1,104	1,104	2,600	1,104
2020-10-19	1,103	1,121	1,101	1,121	6,000	1,121
2020-10-16	1,100	1,100	1,090	1,090	4,100	1,090
2020-10-15	1,100	1,105	1,092	1,092	7,400	1,092
2020-10-14	1,092	1,100	1,091	1,097	4,000	1,097
2020-10-13	1,119	1,119	1,094	1,099	9,900	1,099
2020-10-12	1,143	1,143	1,112	1,119	8,200	1,119
2020-10-09	1,188	1,188	1,140	1,154	8,200	1,154
2020-10-08	1,196	1,196	1,173	1,189	16,200	1,189
2020-10-07	1,215	1,222	1,201	1,207	9,300	1,207
2020-10-06	1,232	1,232	1,215	1,225	6,000	1,225
2020-10-05	1,211	1,234	1,201	1,234	15,600	1,234
2020-10-02	1,243	1,243	1,201	1,201	15,300	1,201
2020-09-30	1,256	1,271	1,223	1,243	29,400	1,243
2020-09-29	1,247	1,257	1,198	1,257	36,200	1,257
2020-09-28	1,220	1,270	1,178	1,270	44,200	1,270
2020-09-25	1,161	1,249	1,147	1,240	22,400	1,240
2020-09-24	1,142	1,164	1,140	1,153	14,900	1,153
2020-09-23	1,135	1,151	1,135	1,142	14,500	1,142
2020-09-18	1,151	1,164	1,144	1,156	19,100	1,156
2020-09-17	1,150	1,154	1,144	1,151	11,900	1,151
2020-09-16	1,147	1,147	1,126	1,146	14,300	1,146
2020-09-15	1,116	1,118	1,109	1,117	6,400	1,117
2020-09-14	1,110	1,111	1,101	1,111	10,300	1,111
2020-09-11	1,116	1,116	1,096	1,100	20,200	1,100
2020-09-10	1,094	1,099	1,078	1,086	15,600	1,086
2020-09-09	1,085	1,106	1,081	1,081	26,400	1,081
2020-09-08	1,093	1,115	1,091	1,115	18,100	1,115
2020-09-07	1,083	1,096	1,081	1,093	8,200	1,093
2020-09-04	1,090	1,094	1,081	1,081	12,400	1,081
2020-09-03	1,106	1,110	1,101	1,101	3,600	1,101
2020-09-02	1,103	1,105	1,100	1,102	6,700	1,102
2020-09-01	1,104	1,105	1,098	1,101	7,200	1,101
2020-08-31	1,113	1,120	1,100	1,110	15,300	1,110
2020-08-28	1,118	1,130	1,105	1,120	14,100	1,120
2020-08-27	1,100	1,106	1,100	1,106	6,000	1,106
2020-08-26	1,101	1,104	1,095	1,101	4,800	1,101
2020-08-25	1,105	1,105	1,089	1,101	9,600	1,101
2020-08-24	1,090	1,092	1,086	1,092	3,300	1,092
2020-08-21	1,072	1,091	1,072	1,084	7,500	1,084
2020-08-20	1,102	1,104	1,072	1,072	12,500	1,072
2020-08-19	1,104	1,110	1,104	1,107	2,300	1,107
2020-08-18	1,115	1,120	1,103	1,104	6,900	1,104
2020-08-17	1,121	1,121	1,110	1,110	5,100	1,110
2020-08-14	1,147	1,147	1,119	1,119	7,000	1,119
2020-08-13	1,128	1,134	1,126	1,131	10,800	1,131
2020-08-12	1,118	1,129	1,118	1,128	12,100	1,128
2020-08-11	1,134	1,134	1,103	1,122	12,900	1,122
2020-08-07	1,119	1,119	1,104	1,106	3,000	1,106
2020-08-06	1,130	1,130	1,111	1,119	2,400	1,119
2020-08-05	1,134	1,134	1,099	1,133	24,000	1,133
2020-08-04	1,150	1,150	1,120	1,142	4,800	1,142
2020-08-03	1,105	1,116	1,101	1,113	8,800	1,113
2020-07-31	1,200	1,200	1,111	1,111	12,800	1,111
2020-07-30	1,207	1,210	1,194	1,210	10,500	1,210
2020-07-29	1,196	1,196	1,183	1,190	4,200	1,190
2020-07-28	1,200	1,200	1,189	1,196	5,800	1,196
2020-07-27	1,199	1,199	1,179	1,196	11,000	1,196
2020-07-22	1,212	1,212	1,169	1,169	8,200	1,169
2020-07-21	1,199	1,224	1,191	1,222	8,800	1,222
2020-07-20	1,189	1,193	1,170	1,188	4,100	1,188
2020-07-17	1,199	1,199	1,172	1,189	3,600	1,189
2020-07-16	1,180	1,194	1,175	1,175	3,300	1,175
2020-07-15	1,156	1,181	1,156	1,178	13,600	1,178
2020-07-14	1,207	1,207	1,161	1,185	16,400	1,185
2020-07-13	1,211	1,211	1,158	1,182	10,700	1,182
2020-07-10	1,184	1,190	1,151	1,151	12,100	1,151
2020-07-09	1,230	1,230	1,180	1,184	9,100	1,184
2020-07-08	1,214	1,240	1,200	1,200	12,500	1,200
2020-07-07	1,218	1,230	1,212	1,214	10,200	1,214
2020-07-06	1,250	1,270	1,215	1,218	15,300	1,218
2020-07-03	1,286	1,291	1,247	1,291	24,400	1,291
2020-07-02	1,224	1,262	1,204	1,238	10,600	1,238
2020-07-01	1,223	1,227	1,207	1,207	5,100	1,207
2020-06-30	1,300	1,300	1,216	1,223	23,700	1,223
2020-06-29	1,226	1,300	1,216	1,282	23,300	1,282
2020-06-26	1,199	1,234	1,178	1,234	13,100	1,234
2020-06-25	1,198	1,205	1,169	1,169	12,700	1,169
2020-06-24	1,173	1,180	1,166	1,177	3,000	1,177
2020-06-23	1,153	1,177	1,153	1,177	4,900	1,177
2020-06-22	1,136	1,153	1,130	1,147	4,000	1,147
2020-06-19	1,164	1,164	1,136	1,148	8,700	1,148
2020-06-18	1,169	1,169	1,130	1,164	5,700	1,164
2020-06-17	1,160	1,160	1,134	1,154	4,700	1,154
2020-06-16	1,120	1,160	1,109	1,160	10,600	1,160
2020-06-15	1,128	1,135	1,084	1,091	8,400	1,091
2020-06-12	1,141	1,156	1,125	1,128	12,500	1,128
2020-06-11	1,179	1,190	1,152	1,161	11,300	1,161
2020-06-10	1,176	1,196	1,176	1,196	8,000	1,196
2020-06-09	1,178	1,210	1,176	1,191	8,500	1,191
2020-06-08	1,191	1,191	1,168	1,180	16,000	1,180
2020-06-05	1,178	1,208	1,161	1,208	18,400	1,208
2020-06-04	1,184	1,188	1,168	1,188	9,300	1,188
2020-06-03	1,176	1,176	1,146	1,167	12,600	1,167
2020-06-02	1,177	1,186	1,125	1,182	20,900	1,182
2020-06-01	1,111	1,259	1,091	1,164	40,700	1,164
2020-05-29	1,110	1,110	1,095	1,095	22,000	1,095
2020-05-28	1,100	1,110	1,083	1,110	26,700	1,110
2020-05-27	1,074	1,086	1,052	1,086	13,600	1,086
2020-05-26	1,032	1,077	1,032	1,074	10,500	1,074
2020-05-25	1,025	1,043	1,001	1,019	19,600	1,019
2020-05-22	1,029	1,030	1,010	1,012	10,400	1,012
2020-05-21	1,026	1,030	1,019	1,030	5,800	1,030
2020-05-20	1,033	1,039	1,020	1,025	14,000	1,025
2020-05-19	1,069	1,069	1,000	1,033	20,900	1,033
2020-05-18	1,048	1,060	1,019	1,030	18,700	1,030
2020-05-15	1,048	1,062	1,033	1,038	7,200	1,038
2020-05-14	1,081	1,081	1,049	1,049	6,700	1,049
2020-05-13	1,092	1,092	1,060	1,090	9,100	1,090
2020-05-12	1,117	1,117	1,095	1,098	5,000	1,098
2020-05-11	1,102	1,114	1,092	1,114	12,000	1,114
2020-05-08	1,093	1,099	1,063	1,099	7,600	1,099
2020-05-07	1,082	1,087	1,057	1,057	12,500	1,057
2020-05-01	1,031	1,094	1,031	1,094	13,300	1,094
2020-04-30	1,100	1,100	1,061	1,075	24,000	1,075
2020-04-28	1,080	1,095	1,052	1,095	11,900	1,095
2020-04-27	1,048	1,070	1,038	1,070	9,600	1,070
2020-04-24	1,029	1,040	1,016	1,040	12,700	1,040
2020-04-23	994	1,022	994	1,022	5,200	1,022
2020-04-22	998	998	987	993	7,500	993
2020-04-21	995	1,009	995	1,009	8,400	1,009
2020-04-20	997	1,018	995	1,003	8,700	1,003
2020-04-17	1,035	1,035	1,001	1,001	8,900	1,001
2020-04-16	993	1,035	993	1,035	11,100	1,035
2020-04-15	1,019	1,019	993	993	13,600	993
2020-04-14	1,010	1,019	997	1,011	8,000	1,011
2020-04-13	1,012	1,022	1,000	1,009	3,800	1,009
2020-04-10	1,020	1,027	993	1,025	8,400	1,025
2020-04-09	1,013	1,019	992	1,014	11,400	1,014
2020-04-08	990	1,036	990	1,019	13,800	1,019
2020-04-07	996	1,027	981	1,006	9,900	1,006
2020-04-06	961	999	959	995	14,800	995
2020-04-03	960	983	930	932	9,400	932
2020-04-02	1,005	1,005	963	972	16,200	972
2020-04-01	1,033	1,041	990	990	19,000	990
2020-03-31	1,099	1,099	1,028	1,042	23,500	1,042
2020-03-30	1,051	1,091	1,040	1,087	41,500	1,087
2020-03-27	1,030	1,155	1,027	1,155	85,300	1,155
2020-03-26	1,035	1,081	990	1,040	32,400	1,040
2020-03-25	1,064	1,064	991	1,035	38,900	1,035
2020-03-24	980	1,028	973	1,006	41,800	1,006
2020-03-23	978	1,035	963	965	50,900	965
2020-03-19	980	1,004	899	899	52,000	899
2020-03-18	1,047	1,047	961	964	20,200	964
2020-03-17	910	970	868	970	35,200	970
2020-03-16	922	953	891	899	15,600	899
2020-03-13	929	960	853	924	45,300	924
2020-03-12	950	984	920	944	26,400	944
2020-03-11	961	1,021	950	994	35,900	994
2020-03-10	918	931	890	931	31,500	931
2020-03-09	979	985	933	933	25,800	933
2020-03-06	1,018	1,018	985	985	25,500	985
2020-03-05	1,031	1,043	1,022	1,022	12,900	1,022
2020-03-04	1,018	1,032	1,015	1,022	8,400	1,022
2020-03-03	1,071	1,084	1,037	1,037	23,500	1,037
2020-03-02	996	1,078	996	1,050	28,100	1,050
2020-02-28	1,067	1,067	996	996	28,000	996
2020-02-27	1,138	1,138	1,072	1,077	25,000	1,077
2020-02-26	1,073	1,092	1,073	1,085	15,800	1,085
2020-02-25	1,090	1,097	1,067	1,073	29,500	1,073
2020-02-21	1,124	1,138	1,123	1,129	6,200	1,129
2020-02-20	1,142	1,149	1,132	1,132	5,600	1,132
2020-02-19	1,160	1,165	1,138	1,141	7,200	1,141
2020-02-18	1,175	1,175	1,135	1,135	13,400	1,135
2020-02-17	1,198	1,198	1,175	1,175	10,200	1,175
2020-02-14	1,185	1,193	1,184	1,189	7,900	1,189
2020-02-13	1,183	1,195	1,182	1,195	4,800	1,195
2020-02-12	1,186	1,196	1,182	1,186	5,300	1,186
2020-02-10	1,186	1,205	1,183	1,187	6,900	1,187
2020-02-07	1,208	1,209	1,193	1,205	6,800	1,205
2020-02-06	1,180	1,208	1,180	1,208	18,800	1,208
2020-02-05	1,170	1,180	1,143	1,180	8,200	1,180
2020-02-04	1,109	1,165	1,107	1,165	13,900	1,165
2020-02-03	1,124	1,159	1,124	1,124	16,900	1,124
2020-01-31	1,205	1,218	1,200	1,201	14,100	1,201
2020-01-30	1,206	1,206	1,171	1,187	12,900	1,187
2020-01-29	1,204	1,206	1,189	1,193	8,200	1,193
2020-01-28	1,222	1,224	1,188	1,201	35,300	1,201
2020-01-27	1,241	1,241	1,223	1,226	12,000	1,226
2020-01-24	1,260	1,261	1,246	1,252	8,400	1,252
2020-01-23	1,258	1,284	1,256	1,256	7,900	1,256
2020-01-22	1,250	1,258	1,243	1,245	8,900	1,245
2020-01-21	1,211	1,262	1,211	1,249	10,300	1,249
2020-01-20	1,201	1,208	1,201	1,206	5,100	1,206
2020-01-17	1,226	1,226	1,200	1,200	7,800	1,200
2020-01-16	1,239	1,239	1,213	1,213	9,700	1,213
2020-01-15	1,247	1,248	1,232	1,248	11,500	1,248
2020-01-14	1,256	1,256	1,247	1,247	3,600	1,247
2020-01-10	1,248	1,260	1,247	1,250	2,300	1,250
2020-01-09	1,241	1,254	1,241	1,247	3,100	1,247
2020-01-08	1,250	1,250	1,231	1,236	15,400	1,236
2020-01-07	1,269	1,278	1,250	1,268	13,100	1,268
2020-01-06	1,267	1,270	1,247	1,249	14,200	1,249

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 [2020年度]

7893 (株)プロネクサスの時系列データ [2020年度]