プラップジャパン(2449)の株価時系列情報
プラップジャパン(2449)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,720 | 1,720 | 1,700 | 1,705 | 3,600 |
| 2005/12/29 | 1,695 | 1,720 | 1,695 | 1,716 | 9,500 |
| 2005/12/28 | 1,662 | 1,735 | 1,662 | 1,695 | 3,400 |
| 2005/12/27 | 1,653 | 1,690 | 1,653 | 1,660 | 11,100 |
| 2005/12/26 | 1,735 | 1,735 | 1,675 | 1,690 | 16,000 |
| 2005/12/22 | 1,730 | 1,740 | 1,715 | 1,715 | 5,500 |
| 2005/12/21 | 1,759 | 1,759 | 1,725 | 1,729 | 11,400 |
| 2005/12/20 | 1,760 | 1,768 | 1,715 | 1,726 | 8,500 |
| 2005/12/19 | 1,750 | 1,780 | 1,721 | 1,770 | 5,900 |
| 2005/12/16 | 1,664 | 1,750 | 1,664 | 1,750 | 25,600 |
| 2005/12/15 | 1,667 | 1,700 | 1,650 | 1,663 | 10,900 |
| 2005/12/14 | 1,770 | 1,770 | 1,681 | 1,715 | 22,700 |
| 2005/12/13 | 1,690 | 1,789 | 1,690 | 1,782 | 48,900 |
| 2005/12/12 | 1,651 | 1,670 | 1,651 | 1,665 | 28,100 |
| 2005/12/09 | 1,649 | 1,675 | 1,638 | 1,655 | 17,200 |
| 2005/12/08 | 1,677 | 1,677 | 1,615 | 1,649 | 14,200 |
| 2005/12/07 | 1,609 | 1,627 | 1,604 | 1,627 | 8,600 |
| 2005/12/06 | 1,612 | 1,613 | 1,605 | 1,608 | 10,700 |
| 2005/12/05 | 1,630 | 1,630 | 1,613 | 1,614 | 11,900 |
| 2005/12/02 | 1,600 | 1,645 | 1,600 | 1,628 | 20,100 |
| 2005/12/01 | 1,565 | 1,600 | 1,550 | 1,590 | 17,700 |
| 2005/11/30 | 1,531 | 1,540 | 1,525 | 1,535 | 10,700 |
| 2005/11/29 | 1,546 | 1,550 | 1,531 | 1,532 | 9,500 |
| 2005/11/28 | 1,523 | 1,559 | 1,522 | 1,545 | 13,900 |
| 2005/11/25 | 1,530 | 1,530 | 1,500 | 1,515 | 15,600 |
| 2005/11/24 | 1,575 | 1,575 | 1,516 | 1,526 | 44,300 |
| 2005/11/22 | 1,560 | 1,580 | 1,550 | 1,580 | 11,700 |
| 2005/11/21 | 1,570 | 1,610 | 1,555 | 1,580 | 18,300 |
| 2005/11/18 | 1,565 | 1,590 | 1,500 | 1,550 | 41,800 |
| 2005/11/17 | 1,628 | 1,628 | 1,580 | 1,590 | 32,500 |
| 2005/11/16 | 1,689 | 1,693 | 1,612 | 1,629 | 106,000 |
| 2005/11/15 | 1,630 | 1,648 | 1,500 | 1,638 | 215,500 |
| 2005/11/14 | 1,400 | 1,570 | 1,400 | 1,570 | 197,500 |
| 2005/11/11 | 1,318 | 1,391 | 1,295 | 1,370 | 67,100 |
| 2005/11/10 | 1,300 | 1,318 | 1,285 | 1,300 | 21,500 |
| 2005/11/09 | 1,290 | 1,295 | 1,275 | 1,295 | 13,600 |
| 2005/11/08 | 1,240 | 1,287 | 1,239 | 1,265 | 29,200 |
| 2005/11/07 | 1,240 | 1,244 | 1,225 | 1,244 | 13,000 |
| 2005/11/04 | 1,240 | 1,245 | 1,223 | 1,226 | 15,900 |
| 2005/11/02 | 1,235 | 1,245 | 1,225 | 1,240 | 13,500 |
| 2005/11/01 | 1,235 | 1,251 | 1,223 | 1,235 | 4,500 |
| 2005/10/31 | 1,246 | 1,260 | 1,221 | 1,231 | 9,400 |
| 2005/10/28 | 1,248 | 1,250 | 1,231 | 1,237 | 7,200 |
| 2005/10/27 | 1,291 | 1,291 | 1,240 | 1,258 | 15,900 |
| 2005/10/26 | 1,318 | 1,338 | 1,275 | 1,275 | 27,200 |
| 2005/10/25 | 1,286 | 1,350 | 1,276 | 1,338 | 37,900 |
| 2005/10/24 | 1,284 | 1,285 | 1,251 | 1,285 | 8,400 |
| 2005/10/21 | 1,225 | 1,245 | 1,225 | 1,244 | 3,700 |
| 2005/10/20 | 1,222 | 1,245 | 1,210 | 1,245 | 5,500 |
| 2005/10/19 | 1,220 | 1,245 | 1,210 | 1,244 | 8,800 |
| 2005/10/18 | 1,256 | 1,256 | 1,220 | 1,240 | 16,300 |
| 2005/10/17 | 1,290 | 1,290 | 1,250 | 1,260 | 7,300 |
| 2005/10/14 | 1,295 | 1,296 | 1,260 | 1,290 | 10,800 |
| 2005/10/13 | 1,292 | 1,292 | 1,281 | 1,292 | 5,800 |
| 2005/10/12 | 1,293 | 1,299 | 1,286 | 1,299 | 12,700 |
| 2005/10/11 | 1,280 | 1,292 | 1,280 | 1,292 | 5,900 |
| 2005/10/07 | 1,275 | 1,280 | 1,270 | 1,279 | 10,800 |
| 2005/10/06 | 1,272 | 1,285 | 1,272 | 1,275 | 8,100 |
| 2005/10/05 | 1,260 | 1,299 | 1,251 | 1,275 | 11,000 |
| 2005/10/04 | 1,280 | 1,285 | 1,257 | 1,260 | 8,900 |
| 2005/10/03 | 1,258 | 1,284 | 1,250 | 1,266 | 8,600 |
| 2005/09/30 | 1,220 | 1,238 | 1,202 | 1,220 | 11,300 |
| 2005/09/29 | 1,205 | 1,211 | 1,200 | 1,209 | 19,900 |
| 2005/09/28 | 1,221 | 1,245 | 1,210 | 1,210 | 14,000 |
| 2005/09/27 | 1,231 | 1,250 | 1,212 | 1,220 | 19,500 |
| 2005/09/26 | 1,335 | 1,336 | 1,250 | 1,251 | 18,400 |
| 2005/09/22 | 1,367 | 1,367 | 1,321 | 1,331 | 11,400 |
| 2005/09/21 | 1,399 | 1,400 | 1,372 | 1,372 | 22,000 |
| 2005/09/20 | 1,368 | 1,400 | 1,345 | 1,381 | 26,300 |
| 2005/09/16 | 1,320 | 1,355 | 1,306 | 1,340 | 16,400 |
| 2005/09/15 | 1,327 | 1,328 | 1,310 | 1,320 | 10,500 |
| 2005/09/14 | 1,309 | 1,329 | 1,293 | 1,327 | 17,800 |
| 2005/09/13 | 1,300 | 1,327 | 1,280 | 1,327 | 24,300 |
| 2005/09/12 | 1,315 | 1,330 | 1,265 | 1,272 | 25,900 |
| 2005/09/09 | 1,237 | 1,285 | 1,237 | 1,275 | 14,600 |
| 2005/09/08 | 1,222 | 1,237 | 1,216 | 1,234 | 6,500 |
| 2005/09/07 | 1,230 | 1,240 | 1,211 | 1,220 | 9,300 |
| 2005/09/06 | 1,230 | 1,230 | 1,220 | 1,220 | 4,800 |
| 2005/09/05 | 1,248 | 1,268 | 1,230 | 1,230 | 6,700 |
| 2005/09/02 | 1,230 | 1,250 | 1,227 | 1,230 | 4,300 |
| 2005/09/01 | 1,278 | 1,280 | 1,240 | 1,240 | 16,500 |
| 2005/08/31 | 1,219 | 1,269 | 1,203 | 1,265 | 16,400 |
| 2005/08/30 | 1,220 | 1,220 | 1,202 | 1,205 | 13,300 |
| 2005/08/29 | 1,212 | 1,238 | 1,210 | 1,216 | 4,800 |
| 2005/08/26 | 1,262 | 1,267 | 1,224 | 1,240 | 13,000 |
| 2005/08/25 | 1,280 | 1,300 | 1,262 | 1,268 | 19,200 |
| 2005/08/24 | 1,320 | 1,320 | 1,270 | 1,297 | 13,500 |
| 2005/08/23 | 1,335 | 1,339 | 1,320 | 1,320 | 14,600 |
| 2005/08/22 | 1,336 | 1,343 | 1,321 | 1,336 | 15,200 |
| 2005/08/19 | 1,349 | 1,350 | 1,326 | 1,345 | 14,000 |
| 2005/08/18 | 1,325 | 1,364 | 1,324 | 1,345 | 15,800 |
| 2005/08/17 | 1,315 | 1,331 | 1,315 | 1,323 | 11,500 |
| 2005/08/16 | 1,371 | 1,371 | 1,325 | 1,335 | 12,200 |
| 2005/08/15 | 1,390 | 1,390 | 1,350 | 1,361 | 15,100 |
| 2005/08/12 | 1,323 | 1,343 | 1,310 | 1,320 | 17,600 |
| 2005/08/11 | 1,410 | 1,410 | 1,311 | 1,343 | 48,300 |
| 2005/08/10 | 1,500 | 1,560 | 1,401 | 1,410 | 169,600 |
| 2005/08/09 | 1,360 | 1,420 | 1,341 | 1,420 | 196,300 |
| 2005/08/08 | 1,150 | 1,276 | 1,100 | 1,220 | 40,500 |
| 2005/08/05 | 1,115 | 1,229 | 1,115 | 1,195 | 49,600 |
| 2005/08/04 | 1,190 | 1,209 | 1,105 | 1,135 | 42,200 |
| 2005/08/03 | 1,271 | 1,271 | 1,207 | 1,230 | 42,200 |
| 2005/08/02 | 1,335 | 1,340 | 1,300 | 1,300 | 28,600 |
| 2005/08/01 | 1,325 | 1,386 | 1,317 | 1,346 | 52,000 |
| 2005/07/29 | 1,400 | 1,400 | 1,350 | 1,360 | 29,000 |
| 2005/07/28 | 1,416 | 1,430 | 1,394 | 1,394 | 40,500 |
| 2005/07/27 | 1,390 | 1,420 | 1,376 | 1,395 | 57,700 |
| 2005/07/26 | 1,351 | 1,397 | 1,341 | 1,374 | 43,300 |
| 2005/07/25 | 1,400 | 1,400 | 1,330 | 1,340 | 44,900 |
| 2005/07/22 | 1,426 | 1,430 | 1,388 | 1,400 | 56,200 |
| 2005/07/21 | 1,456 | 1,456 | 1,425 | 1,430 | 33,700 |
| 2005/07/20 | 1,440 | 1,497 | 1,421 | 1,425 | 52,900 |
| 2005/07/19 | 1,451 | 1,451 | 1,415 | 1,420 | 58,300 |
| 2005/07/15 | 1,501 | 1,501 | 1,451 | 1,469 | 104,600 |
| 2005/07/14 | 1,589 | 1,597 | 1,521 | 1,524 | 107,300 |
| 2005/07/13 | 1,500 | 1,598 | 1,500 | 1,567 | 255,800 |
| 2005/07/12 | 1,531 | 1,535 | 1,461 | 1,489 | 245,300 |
| 2005/07/11 | 1,732 | 1,774 | 1,521 | 1,530 | 499,200 |
| 2005/07/08 | 2,000 | 2,100 | 1,643 | 1,721 | 1,954,100 |