7893 (株)プロネクサスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,134	1,134	1,105	1,116	28,100	1,116
2021-12-29	1,144	1,148	1,115	1,148	33,000	1,148
2021-12-28	1,110	1,138	1,107	1,138	21,000	1,138
2021-12-27	1,088	1,103	1,085	1,103	10,000	1,103
2021-12-24	1,080	1,088	1,078	1,088	7,600	1,088
2021-12-23	1,070	1,080	1,063	1,080	6,500	1,080
2021-12-22	1,068	1,070	1,059	1,064	6,100	1,064
2021-12-21	1,061	1,073	1,054	1,068	12,400	1,068
2021-12-20	1,086	1,088	1,057	1,057	13,400	1,057
2021-12-17	1,100	1,100	1,082	1,087	11,400	1,087
2021-12-16	1,092	1,100	1,088	1,100	12,600	1,100
2021-12-15	1,083	1,096	1,080	1,092	8,100	1,092
2021-12-14	1,084	1,089	1,072	1,083	10,100	1,083
2021-12-13	1,095	1,095	1,075	1,080	10,800	1,080
2021-12-10	1,096	1,096	1,074	1,084	18,700	1,084
2021-12-09	1,083	1,092	1,077	1,090	9,100	1,090
2021-12-08	1,083	1,091	1,071	1,091	18,600	1,091
2021-12-07	1,044	1,089	1,044	1,089	19,600	1,089
2021-12-06	1,049	1,057	1,041	1,043	18,200	1,043
2021-12-03	1,044	1,053	1,041	1,053	32,100	1,053
2021-12-02	1,020	1,040	1,020	1,029	20,400	1,029
2021-12-01	1,016	1,033	1,015	1,021	17,000	1,021
2021-11-30	1,030	1,038	1,015	1,015	30,900	1,015
2021-11-29	1,021	1,029	1,012	1,015	20,300	1,015
2021-11-26	1,035	1,035	1,020	1,020	18,500	1,020
2021-11-25	1,039	1,041	1,032	1,032	7,000	1,032
2021-11-24	1,047	1,049	1,037	1,039	8,000	1,039
2021-11-22	1,044	1,051	1,037	1,047	3,700	1,047
2021-11-19	1,042	1,049	1,035	1,049	13,300	1,049
2021-11-18	1,048	1,056	1,034	1,045	15,400	1,045
2021-11-17	1,058	1,059	1,049	1,050	7,300	1,050
2021-11-16	1,055	1,064	1,054	1,061	10,500	1,061
2021-11-15	1,075	1,079	1,051	1,052	19,400	1,052
2021-11-12	1,041	1,070	1,041	1,070	13,400	1,070
2021-11-11	1,047	1,047	1,037	1,037	9,700	1,037
2021-11-10	1,053	1,055	1,048	1,049	9,200	1,049
2021-11-09	1,062	1,064	1,053	1,053	12,300	1,053
2021-11-08	1,084	1,084	1,062	1,062	14,600	1,062
2021-11-05	1,120	1,120	1,080	1,080	31,100	1,080
2021-11-04	1,064	1,160	1,050	1,160	77,900	1,160
2021-11-02	1,095	1,095	1,055	1,055	12,200	1,055
2021-11-01	1,060	1,099	1,058	1,095	25,300	1,095
2021-10-29	1,093	1,097	1,060	1,060	25,200	1,060
2021-10-28	1,096	1,096	1,018	1,018	33,800	1,018
2021-10-27	1,109	1,109	1,087	1,088	8,500	1,088
2021-10-26	1,088	1,107	1,096	1,107	6,100	1,107
2021-10-25	1,088	1,105	1,088	1,096	7,400	1,096
2021-10-22	1,093	1,095	1,088	1,088	9,500	1,088
2021-10-21	1,093	1,112	1,088	1,095	9,600	1,095
2021-10-20	1,119	1,119	1,091	1,093	14,500	1,093
2021-10-19	1,110	1,119	1,107	1,112	16,000	1,112
2021-10-18	1,092	1,108	1,076	1,107	20,700	1,107
2021-10-15	1,056	1,085	1,054	1,079	13,400	1,079
2021-10-14	1,045	1,059	1,041	1,056	11,200	1,056
2021-10-13	1,046	1,054	1,040	1,040	12,500	1,040
2021-10-12	1,062	1,062	1,047	1,048	6,600	1,048
2021-10-11	1,052	1,067	1,051	1,067	6,700	1,067
2021-10-08	1,052	1,058	1,046	1,049	8,400	1,049
2021-10-07	1,040	1,048	1,034	1,037	9,000	1,037
2021-10-06	1,048	1,061	1,036	1,036	15,200	1,036
2021-10-05	1,050	1,053	1,036	1,037	20,500	1,037
2021-10-04	1,071	1,072	1,056	1,056	10,300	1,056
2021-10-01	1,082	1,082	1,051	1,054	35,500	1,054
2021-09-30	1,075	1,098	1,075	1,091	29,400	1,091
2021-09-29	1,077	1,096	1,063	1,070	66,400	1,070
2021-09-28	1,106	1,107	1,084	1,107	28,400	1,107
2021-09-27	1,111	1,117	1,103	1,109	18,100	1,109
2021-09-24	1,092	1,113	1,090	1,113	28,600	1,113
2021-09-22	1,090	1,098	1,077	1,089	18,400	1,089
2021-09-21	1,093	1,100	1,087	1,092	22,900	1,092
2021-09-17	1,130	1,132	1,115	1,129	27,700	1,129
2021-09-16	1,131	1,134	1,112	1,132	26,900	1,132
2021-09-15	1,139	1,139	1,116	1,131	26,100	1,131
2021-09-14	1,129	1,143	1,118	1,143	25,600	1,143
2021-09-13	1,097	1,132	1,088	1,132	38,600	1,132
2021-09-10	1,075	1,097	1,072	1,097	26,600	1,097
2021-09-09	1,092	1,092	1,070	1,080	25,000	1,080
2021-09-08	1,083	1,096	1,078	1,096	26,400	1,096
2021-09-07	1,082	1,095	1,075	1,089	39,100	1,089
2021-09-06	1,058	1,075	1,050	1,075	27,900	1,075
2021-09-03	1,031	1,046	1,031	1,046	20,000	1,046
2021-09-02	1,031	1,035	1,028	1,033	7,500	1,033
2021-09-01	1,027	1,034	1,027	1,034	9,000	1,034
2021-08-31	1,027	1,035	1,027	1,029	18,500	1,029
2021-08-30	1,026	1,031	1,024	1,031	16,400	1,031
2021-08-27	1,018	1,022	1,012	1,022	11,300	1,022
2021-08-26	1,023	1,025	1,007	1,015	33,600	1,015
2021-08-25	1,020	1,025	1,017	1,023	14,500	1,023
2021-08-24	1,016	1,023	1,016	1,023	15,200	1,023
2021-08-23	1,013	1,022	1,013	1,020	20,300	1,020
2021-08-20	1,021	1,025	1,013	1,013	19,900	1,013
2021-08-19	1,028	1,031	1,021	1,021	7,000	1,021
2021-08-18	1,031	1,034	1,028	1,031	9,600	1,031
2021-08-17	1,027	1,034	1,026	1,034	14,000	1,034
2021-08-16	1,032	1,032	1,022	1,025	13,500	1,025
2021-08-13	1,032	1,032	1,022	1,030	18,500	1,030
2021-08-12	1,035	1,035	1,027	1,033	10,500	1,033
2021-08-11	1,031	1,032	1,026	1,032	12,600	1,032
2021-08-10	1,035	1,041	1,027	1,031	10,400	1,031
2021-08-06	1,024	1,034	1,020	1,034	32,200	1,034
2021-08-05	1,034	1,035	1,021	1,023	16,800	1,023
2021-08-04	1,035	1,041	1,031	1,038	10,400	1,038
2021-08-03	1,062	1,062	1,032	1,035	19,500	1,035
2021-08-02	1,021	1,064	1,017	1,062	67,500	1,062
2021-07-30	1,009	1,011	1,003	1,004	31,900	1,004
2021-07-29	1,017	1,017	1,008	1,017	24,700	1,017
2021-07-28	1,018	1,022	1,009	1,011	38,200	1,011
2021-07-27	1,018	1,024	1,018	1,024	10,400	1,024
2021-07-26	1,032	1,032	1,017	1,017	12,300	1,017
2021-07-21	1,021	1,027	1,017	1,017	20,000	1,017
2021-07-20	1,022	1,022	1,012	1,018	24,900	1,018
2021-07-19	1,031	1,031	1,025	1,025	20,900	1,025
2021-07-16	1,029	1,040	1,029	1,029	18,800	1,029
2021-07-15	1,042	1,045	1,028	1,028	18,200	1,028
2021-07-14	1,038	1,048	1,036	1,037	13,600	1,037
2021-07-13	1,049	1,050	1,042	1,047	17,700	1,047
2021-07-12	1,035	1,044	1,032	1,044	20,500	1,044
2021-07-09	1,022	1,031	1,018	1,020	48,200	1,020
2021-07-08	1,040	1,051	1,030	1,030	31,900	1,030
2021-07-07	1,035	1,050	1,035	1,041	16,400	1,041
2021-07-06	1,046	1,047	1,038	1,044	36,700	1,044
2021-07-05	1,057	1,057	1,043	1,045	43,900	1,045
2021-07-02	1,050	1,053	1,043	1,053	31,100	1,053
2021-07-01	1,030	1,049	1,029	1,036	40,200	1,036
2021-06-30	1,026	1,030	1,022	1,023	48,400	1,023
2021-06-29	1,021	1,025	1,016	1,022	35,200	1,022
2021-06-28	1,025	1,028	1,019	1,026	27,100	1,026
2021-06-25	1,024	1,025	1,012	1,021	25,200	1,021
2021-06-24	1,027	1,027	1,016	1,020	23,000	1,020
2021-06-23	1,026	1,030	1,021	1,029	9,600	1,029
2021-06-22	1,025	1,036	1,019	1,031	26,500	1,031
2021-06-21	1,016	1,020	1,007	1,009	48,100	1,009
2021-06-18	1,039	1,047	1,020	1,020	51,500	1,020
2021-06-17	1,037	1,042	1,032	1,038	21,400	1,038
2021-06-16	1,038	1,042	1,033	1,036	14,200	1,036
2021-06-15	1,043	1,044	1,035	1,038	19,700	1,038
2021-06-14	1,051	1,057	1,041	1,042	27,900	1,042
2021-06-11	1,041	1,056	1,040	1,043	28,200	1,043
2021-06-10	1,042	1,052	1,036	1,043	28,600	1,043
2021-06-09	1,037	1,047	1,036	1,041	34,800	1,041
2021-06-08	1,039	1,052	1,036	1,037	22,700	1,037
2021-06-07	1,031	1,046	1,028	1,037	32,400	1,037
2021-06-04	1,024	1,030	1,021	1,027	17,300	1,027
2021-06-03	1,040	1,043	1,016	1,025	47,000	1,025
2021-06-02	1,041	1,045	1,030	1,031	24,700	1,031
2021-06-01	1,040	1,041	1,031	1,041	18,700	1,041
2021-05-31	1,052	1,057	1,030	1,030	45,400	1,030
2021-05-28	1,048	1,062	1,041	1,052	68,300	1,052
2021-05-27	1,049	1,054	1,037	1,037	34,100	1,037
2021-05-26	1,054	1,066	1,048	1,049	29,200	1,049
2021-05-25	1,078	1,082	1,051	1,054	39,000	1,054
2021-05-24	1,071	1,089	1,068	1,076	28,700	1,076
2021-05-21	1,074	1,079	1,065	1,066	21,800	1,066
2021-05-20	1,070	1,082	1,067	1,074	27,100	1,074
2021-05-19	1,064	1,079	1,060	1,069	42,300	1,069
2021-05-18	1,079	1,086	1,067	1,077	30,700	1,077
2021-05-17	1,097	1,102	1,064	1,068	34,400	1,068
2021-05-14	1,107	1,148	1,093	1,093	16,500	1,093
2021-05-13	1,110	1,141	1,089	1,089	30,100	1,089
2021-05-12	1,128	1,143	1,110	1,110	34,100	1,110
2021-05-11	1,161	1,174	1,119	1,119	58,300	1,119
2021-05-10	1,156	1,188	1,156	1,169	24,100	1,169
2021-05-07	1,156	1,165	1,156	1,156	18,900	1,156
2021-05-06	1,151	1,163	1,147	1,150	29,200	1,150
2021-04-30	1,136	1,163	1,136	1,137	44,400	1,137
2021-04-28	1,178	1,190	1,124	1,124	59,300	1,124
2021-04-27	1,182	1,189	1,167	1,170	30,100	1,170
2021-04-26	1,189	1,194	1,167	1,171	32,400	1,171
2021-04-23	1,201	1,210	1,185	1,185	26,300	1,185
2021-04-22	1,209	1,222	1,192	1,201	23,400	1,201
2021-04-21	1,214	1,227	1,195	1,196	32,500	1,196
2021-04-20	1,219	1,250	1,214	1,214	30,600	1,214
2021-04-19	1,227	1,237	1,211	1,219	25,600	1,219
2021-04-16	1,225	1,231	1,222	1,227	19,800	1,227
2021-04-15	1,213	1,240	1,213	1,225	28,200	1,225
2021-04-14	1,208	1,221	1,202	1,213	24,300	1,213
2021-04-13	1,227	1,232	1,200	1,208	55,800	1,208
2021-04-12	1,187	1,234	1,187	1,222	38,000	1,222
2021-04-09	1,200	1,208	1,183	1,185	53,100	1,185
2021-04-08	1,233	1,233	1,197	1,199	36,800	1,199
2021-04-07	1,215	1,243	1,215	1,233	27,400	1,233
2021-04-06	1,232	1,245	1,210	1,215	38,100	1,215
2021-04-05	1,240	1,257	1,222	1,232	25,200	1,232
2021-04-02	1,225	1,250	1,225	1,240	24,700	1,240
2021-04-01	1,217	1,252	1,213	1,214	36,400	1,214
2021-03-31	1,245	1,255	1,207	1,213	57,900	1,213
2021-03-30	1,291	1,299	1,251	1,258	141,400	1,258
2021-03-29	1,310	1,313	1,286	1,309	84,800	1,309
2021-03-26	1,305	1,316	1,290	1,310	77,700	1,310
2021-03-25	1,291	1,307	1,276	1,297	49,800	1,297
2021-03-24	1,322	1,331	1,280	1,283	37,000	1,283
2021-03-23	1,359	1,361	1,311	1,322	30,600	1,322
2021-03-22	1,389	1,389	1,350	1,355	52,600	1,355
2021-03-19	1,330	1,394	1,327	1,389	101,000	1,389
2021-03-18	1,325	1,326	1,303	1,320	48,500	1,320
2021-03-17	1,310	1,330	1,306	1,330	28,500	1,330
2021-03-16	1,300	1,310	1,290	1,310	35,000	1,310
2021-03-15	1,292	1,308	1,281	1,300	37,800	1,300
2021-03-12	1,294	1,294	1,275	1,292	41,900	1,292
2021-03-11	1,280	1,297	1,280	1,294	33,700	1,294
2021-03-10	1,285	1,285	1,262	1,279	32,300	1,279
2021-03-09	1,253	1,279	1,236	1,279	38,200	1,279
2021-03-08	1,235	1,254	1,218	1,240	33,200	1,240
2021-03-05	1,205	1,235	1,195	1,231	55,500	1,231
2021-03-04	1,212	1,219	1,186	1,204	34,500	1,204
2021-03-03	1,186	1,212	1,186	1,212	27,300	1,212
2021-03-02	1,227	1,227	1,183	1,186	39,600	1,186
2021-03-01	1,199	1,240	1,199	1,239	30,500	1,239
2021-02-26	1,213	1,226	1,194	1,198	38,700	1,198
2021-02-25	1,194	1,215	1,194	1,214	30,500	1,214
2021-02-24	1,208	1,223	1,173	1,181	28,500	1,181
2021-02-22	1,210	1,232	1,202	1,208	28,100	1,208
2021-02-19	1,204	1,218	1,191	1,197	26,100	1,197
2021-02-18	1,211	1,230	1,192	1,204	61,500	1,204
2021-02-17	1,209	1,221	1,209	1,211	17,200	1,211
2021-02-16	1,183	1,219	1,179	1,210	38,000	1,210
2021-02-15	1,177	1,185	1,160	1,183	33,000	1,183
2021-02-12	1,175	1,184	1,143	1,177	25,900	1,177
2021-02-10	1,169	1,187	1,169	1,182	32,900	1,182
2021-02-09	1,168	1,168	1,154	1,162	26,500	1,162
2021-02-08	1,165	1,179	1,152	1,168	40,200	1,168
2021-02-05	1,170	1,177	1,152	1,165	26,100	1,165
2021-02-04	1,175	1,184	1,172	1,172	21,200	1,172
2021-02-03	1,187	1,187	1,167	1,178	30,400	1,178
2021-02-02	1,150	1,195	1,146	1,187	32,400	1,187
2021-02-01	1,143	1,170	1,110	1,134	55,500	1,134
2021-01-29	1,095	1,095	1,053	1,053	21,000	1,053
2021-01-28	1,074	1,094	1,055	1,088	32,400	1,088
2021-01-27	1,077	1,078	1,072	1,074	7,400	1,074
2021-01-26	1,076	1,077	1,066	1,076	8,800	1,076
2021-01-25	1,067	1,073	1,052	1,071	8,800	1,071
2021-01-22	1,050	1,057	1,041	1,041	8,100	1,041
2021-01-21	1,040	1,068	1,039	1,062	19,900	1,062
2021-01-20	1,046	1,051	1,025	1,025	20,300	1,025
2021-01-19	1,050	1,054	1,046	1,046	6,800	1,046
2021-01-18	1,058	1,058	1,050	1,050	7,100	1,050
2021-01-15	1,071	1,071	1,049	1,051	6,100	1,051
2021-01-14	1,078	1,079	1,062	1,070	9,400	1,070
2021-01-13	1,062	1,079	1,062	1,078	12,800	1,078
2021-01-12	1,066	1,068	1,051	1,068	8,400	1,068
2021-01-08	1,044	1,077	1,039	1,077	21,800	1,077
2021-01-07	1,045	1,045	1,031	1,042	16,600	1,042
2021-01-06	1,021	1,036	1,021	1,027	11,800	1,027
2021-01-05	1,018	1,028	1,018	1,027	6,200	1,027
2021-01-04	1,053	1,053	1,015	1,018	24,600	1,018

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 [2021年度]

7893 (株)プロネクサスの時系列データ [2021年度]