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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,080 | 1,089 | 1,071 | 1,077 | 8,100 |
| 2016/12/29 | 1,085 | 1,086 | 1,076 | 1,076 | 10,600 |
| 2016/12/28 | 1,075 | 1,089 | 1,075 | 1,085 | 6,900 |
| 2016/12/27 | 1,070 | 1,090 | 1,069 | 1,075 | 17,100 |
| 2016/12/26 | 1,076 | 1,080 | 1,071 | 1,073 | 19,000 |
| 2016/12/22 | 1,065 | 1,080 | 1,060 | 1,071 | 13,000 |
| 2016/12/21 | 1,100 | 1,122 | 1,072 | 1,075 | 24,600 |
| 2016/12/20 | 1,135 | 1,135 | 1,058 | 1,088 | 62,900 |
| 2016/12/19 | 1,009 | 1,147 | 1,001 | 1,037 | 51,700 |
| 2016/12/16 | 1,009 | 1,014 | 1,001 | 1,003 | 6,300 |
| 2016/12/15 | 1,014 | 1,014 | 1,002 | 1,002 | 6,400 |
| 2016/12/14 | 1,013 | 1,014 | 1,008 | 1,014 | 3,800 |
| 2016/12/13 | 1,006 | 1,015 | 1,006 | 1,008 | 7,300 |
| 2016/12/12 | 999 | 1,033 | 998 | 999 | 12,900 |
| 2016/12/09 | 1,000 | 1,002 | 996 | 1,000 | 6,000 |
| 2016/12/08 | 1,000 | 1,000 | 998 | 998 | 900 |
| 2016/12/07 | 1,002 | 1,002 | 998 | 1,000 | 1,300 |
| 2016/12/06 | 999 | 1,001 | 998 | 1,001 | 6,800 |
| 2016/12/05 | 997 | 999 | 997 | 998 | 1,700 |
| 2016/12/02 | 996 | 996 | 993 | 995 | 1,800 |
| 2016/12/01 | 995 | 999 | 995 | 996 | 4,300 |
| 2016/11/30 | 992 | 1,000 | 992 | 996 | 5,000 |
| 2016/11/29 | 998 | 1,001 | 997 | 1,001 | 6,300 |
| 2016/11/28 | 999 | 1,001 | 999 | 1,001 | 2,000 |
| 2016/11/25 | 1,000 | 1,001 | 999 | 999 | 1,500 |
| 2016/11/24 | 994 | 999 | 994 | 999 | 800 |
| 2016/11/22 | 1,002 | 1,002 | 994 | 997 | 1,500 |
| 2016/11/21 | 1,000 | 1,002 | 1,000 | 1,002 | 2,900 |
| 2016/11/18 | 985 | 999 | 985 | 987 | 2,500 |
| 2016/11/17 | 987 | 988 | 985 | 986 | 1,100 |
| 2016/11/16 | 995 | 1,000 | 986 | 991 | 1,900 |
| 2016/11/15 | 1,000 | 1,000 | 999 | 999 | 800 |
| 2016/11/14 | 985 | 996 | 985 | 990 | 1,600 |
| 2016/11/11 | 980 | 990 | 977 | 978 | 3,300 |
| 2016/11/10 | 973 | 1,004 | 973 | 982 | 4,600 |
| 2016/11/09 | 993 | 995 | 951 | 951 | 7,300 |
| 2016/11/08 | 999 | 999 | 994 | 994 | 1,000 |
| 2016/11/07 | 999 | 1,005 | 999 | 1,005 | 400 |
| 2016/11/04 | 1,008 | 1,008 | 996 | 999 | 3,000 |
| 2016/11/02 | 997 | 1,019 | 996 | 1,007 | 6,300 |
| 2016/11/01 | 1,008 | 1,030 | 1,008 | 1,020 | 500 |
| 2016/10/31 | 1,018 | 1,019 | 1,003 | 1,005 | 2,200 |
| 2016/10/28 | 1,013 | 1,025 | 1,012 | 1,019 | 3,200 |
| 2016/10/27 | 1,041 | 1,041 | 1,021 | 1,021 | 2,000 |
| 2016/10/26 | 1,030 | 1,041 | 1,020 | 1,041 | 2,200 |
| 2016/10/25 | 1,023 | 1,039 | 1,021 | 1,030 | 2,900 |
| 2016/10/24 | 1,019 | 1,020 | 1,014 | 1,019 | 2,700 |
| 2016/10/21 | 1,005 | 1,013 | 1,005 | 1,010 | 1,500 |
| 2016/10/20 | 1,016 | 1,016 | 995 | 1,007 | 7,300 |
| 2016/10/19 | 1,011 | 1,014 | 1,001 | 1,004 | 1,500 |
| 2016/10/18 | 1,006 | 1,012 | 998 | 1,012 | 3,700 |
| 2016/10/17 | 999 | 1,016 | 997 | 1,006 | 3,500 |
| 2016/10/14 | 989 | 995 | 980 | 988 | 2,100 |
| 2016/10/13 | 988 | 989 | 988 | 989 | 400 |
| 2016/10/12 | 975 | 990 | 973 | 978 | 8,300 |
| 2016/10/11 | 1,020 | 1,020 | 1,005 | 1,005 | 2,000 |
| 2016/10/07 | 1,005 | 1,005 | 1,000 | 1,000 | 1,700 |
| 2016/10/06 | 1,012 | 1,012 | 995 | 995 | 1,800 |
| 2016/10/05 | 1,010 | 1,014 | 997 | 997 | 2,000 |
| 2016/10/04 | 995 | 1,011 | 995 | 1,011 | 1,200 |
| 2016/10/03 | 995 | 1,004 | 995 | 995 | 1,600 |
| 2016/09/30 | 989 | 992 | 980 | 991 | 2,700 |
| 2016/09/29 | 975 | 980 | 975 | 980 | 1,200 |
| 2016/09/28 | 968 | 980 | 963 | 980 | 900 |
| 2016/09/27 | 953 | 968 | 953 | 968 | 2,700 |
| 2016/09/26 | 992 | 992 | 971 | 972 | 900 |
| 2016/09/23 | 964 | 984 | 964 | 977 | 2,100 |
| 2016/09/21 | 965 | 965 | 960 | 964 | 900 |
| 2016/09/20 | 979 | 984 | 965 | 965 | 1,200 |
| 2016/09/16 | 960 | 969 | 960 | 969 | 800 |
| 2016/09/15 | 970 | 979 | 950 | 958 | 1,600 |
| 2016/09/14 | 971 | 971 | 971 | 971 | 600 |
| 2016/09/13 | 980 | 985 | 980 | 980 | 1,600 |
| 2016/09/09 | 992 | 992 | 982 | 982 | 700 |
| 2016/09/08 | 980 | 980 | 960 | 971 | 4,400 |
| 2016/09/07 | 977 | 977 | 971 | 971 | 900 |
| 2016/09/06 | 971 | 987 | 971 | 985 | 1,000 |
| 2016/09/05 | 963 | 968 | 963 | 968 | 1,300 |
| 2016/09/02 | 961 | 980 | 961 | 963 | 2,100 |
| 2016/09/01 | 991 | 993 | 960 | 960 | 2,600 |
| 2016/08/31 | 1,000 | 1,000 | 990 | 990 | 1,300 |
| 2016/08/30 | 1,011 | 1,011 | 990 | 990 | 3,000 |
| 2016/08/29 | 1,010 | 1,011 | 996 | 999 | 6,100 |
| 2016/08/26 | 1,044 | 1,060 | 1,041 | 1,047 | 7,400 |
| 2016/08/25 | 1,050 | 1,055 | 1,044 | 1,044 | 4,800 |
| 2016/08/24 | 1,055 | 1,055 | 1,033 | 1,051 | 4,600 |
| 2016/08/23 | 1,060 | 1,062 | 1,051 | 1,055 | 5,300 |
| 2016/08/22 | 1,064 | 1,064 | 1,041 | 1,050 | 1,600 |
| 2016/08/19 | 1,030 | 1,045 | 1,030 | 1,041 | 700 |
| 2016/08/18 | 1,026 | 1,041 | 1,026 | 1,040 | 4,500 |
| 2016/08/17 | 1,080 | 1,080 | 1,046 | 1,067 | 3,800 |
| 2016/08/16 | 1,033 | 1,038 | 1,021 | 1,026 | 4,800 |
| 2016/08/15 | 1,017 | 1,020 | 1,017 | 1,020 | 1,100 |
| 2016/08/12 | 1,006 | 1,019 | 1,006 | 1,017 | 4,000 |
| 2016/08/10 | 1,000 | 1,007 | 1,000 | 1,005 | 2,300 |
| 2016/08/09 | 1,000 | 1,006 | 1,000 | 1,001 | 4,700 |
| 2016/08/08 | 1,003 | 1,006 | 1,001 | 1,004 | 2,100 |
| 2016/08/05 | 1,003 | 1,003 | 1,002 | 1,003 | 700 |
| 2016/08/04 | 1,000 | 1,003 | 999 | 1,000 | 1,100 |
| 2016/08/03 | 999 | 1,004 | 999 | 1,003 | 1,200 |
| 2016/08/02 | 1,000 | 1,011 | 1,000 | 1,000 | 3,900 |
| 2016/08/01 | 988 | 999 | 988 | 999 | 2,700 |
| 2016/07/29 | 1,000 | 1,003 | 985 | 985 | 3,100 |
| 2016/07/28 | 1,003 | 1,003 | 998 | 998 | 2,700 |
| 2016/07/27 | 1,000 | 1,005 | 999 | 1,002 | 2,400 |
| 2016/07/26 | 1,008 | 1,008 | 1,001 | 1,001 | 1,800 |
| 2016/07/25 | 1,000 | 1,007 | 998 | 1,006 | 3,900 |
| 2016/07/22 | 1,002 | 1,009 | 999 | 1,000 | 1,200 |
| 2016/07/21 | 1,001 | 1,009 | 1,000 | 1,000 | 2,000 |
| 2016/07/20 | 1,007 | 1,007 | 1,000 | 1,001 | 4,500 |
| 2016/07/19 | 1,008 | 1,015 | 1,007 | 1,007 | 1,900 |
| 2016/07/15 | 1,044 | 1,049 | 1,001 | 1,007 | 5,200 |
| 2016/07/14 | 1,070 | 1,073 | 1,013 | 1,035 | 3,400 |
| 2016/07/13 | 1,009 | 1,080 | 1,004 | 1,080 | 3,500 |
| 2016/07/12 | 1,026 | 1,033 | 1,001 | 1,002 | 5,600 |
| 2016/07/11 | 1,008 | 1,025 | 1,008 | 1,010 | 5,100 |
| 2016/07/08 | 1,040 | 1,042 | 971 | 993 | 10,100 |
| 2016/07/07 | 1,050 | 1,050 | 1,044 | 1,049 | 1,700 |
| 2016/07/06 | 1,093 | 1,093 | 1,031 | 1,051 | 3,400 |
| 2016/07/05 | 1,160 | 1,165 | 1,112 | 1,123 | 2,700 |
| 2016/07/04 | 1,195 | 1,195 | 1,169 | 1,180 | 2,600 |
| 2016/07/01 | 1,180 | 1,199 | 1,170 | 1,196 | 2,100 |
| 2016/06/30 | 1,200 | 1,205 | 1,165 | 1,173 | 5,900 |
| 2016/06/29 | 1,140 | 1,199 | 1,121 | 1,194 | 4,700 |
| 2016/06/28 | 1,131 | 1,200 | 1,121 | 1,198 | 6,100 |
| 2016/06/27 | 981 | 1,101 | 981 | 1,101 | 6,500 |
| 2016/06/24 | 1,192 | 1,192 | 941 | 947 | 14,600 |
| 2016/06/23 | 1,155 | 1,189 | 1,133 | 1,133 | 3,500 |
| 2016/06/22 | 1,126 | 1,143 | 1,125 | 1,127 | 6,500 |
| 2016/06/21 | 1,186 | 1,220 | 1,179 | 1,180 | 2,900 |
| 2016/06/20 | 1,100 | 1,168 | 1,081 | 1,126 | 3,200 |
| 2016/06/17 | 1,098 | 1,129 | 1,098 | 1,105 | 3,000 |
| 2016/06/16 | 1,219 | 1,219 | 1,102 | 1,115 | 6,700 |
| 2016/06/15 | 1,210 | 1,210 | 1,161 | 1,197 | 12,300 |
| 2016/06/14 | 1,250 | 1,265 | 1,201 | 1,211 | 8,000 |
| 2016/06/13 | 1,228 | 1,296 | 1,203 | 1,235 | 43,100 |
| 2016/06/10 | 1,295 | 1,295 | 1,228 | 1,228 | 9,000 |
| 2016/06/09 | 1,228 | 1,230 | 1,205 | 1,205 | 6,700 |
| 2016/06/08 | 1,220 | 1,224 | 1,219 | 1,219 | 3,600 |
| 2016/06/07 | 1,180 | 1,234 | 1,180 | 1,215 | 7,400 |
| 2016/06/06 | 1,165 | 1,165 | 1,120 | 1,150 | 8,500 |
| 2016/06/03 | 1,199 | 1,206 | 1,170 | 1,180 | 6,800 |
| 2016/06/02 | 1,190 | 1,195 | 1,176 | 1,180 | 9,100 |
| 2016/06/01 | 1,260 | 1,269 | 1,182 | 1,192 | 24,800 |
| 2016/05/31 | 1,255 | 1,255 | 1,230 | 1,239 | 6,300 |
| 2016/05/30 | 1,266 | 1,316 | 1,260 | 1,260 | 10,700 |
| 2016/05/27 | 1,256 | 1,257 | 1,230 | 1,250 | 13,300 |
| 2016/05/26 | 1,327 | 1,327 | 1,266 | 1,266 | 13,400 |
| 2016/05/25 | 1,430 | 1,436 | 1,355 | 1,377 | 12,700 |
| 2016/05/24 | 1,385 | 1,430 | 1,366 | 1,400 | 21,800 |
| 2016/05/23 | 1,290 | 1,350 | 1,290 | 1,350 | 19,000 |
| 2016/05/20 | 1,250 | 1,286 | 1,250 | 1,286 | 11,200 |
| 2016/05/19 | 1,295 | 1,328 | 1,247 | 1,253 | 23,600 |
| 2016/05/18 | 1,285 | 1,285 | 1,240 | 1,245 | 6,600 |
| 2016/05/17 | 1,250 | 1,300 | 1,250 | 1,280 | 3,000 |
| 2016/05/16 | 1,350 | 1,350 | 1,250 | 1,270 | 8,900 |
| 2016/05/13 | 1,208 | 1,311 | 1,200 | 1,307 | 19,300 |
| 2016/05/12 | 1,206 | 1,220 | 1,206 | 1,208 | 1,600 |
| 2016/05/11 | 1,215 | 1,215 | 1,206 | 1,206 | 2,200 |
| 2016/05/10 | 1,259 | 1,259 | 1,218 | 1,218 | 2,300 |
| 2016/05/09 | 1,217 | 1,249 | 1,208 | 1,249 | 3,800 |
| 2016/05/06 | 1,233 | 1,271 | 1,213 | 1,213 | 2,500 |
| 2016/05/02 | 1,203 | 1,233 | 1,203 | 1,213 | 1,800 |
| 2016/04/28 | 1,265 | 1,285 | 1,200 | 1,285 | 4,000 |
| 2016/04/27 | 1,245 | 1,245 | 1,243 | 1,243 | 200 |
| 2016/04/26 | 1,239 | 1,300 | 1,160 | 1,260 | 11,100 |
| 2016/04/25 | 1,211 | 1,251 | 1,211 | 1,220 | 3,100 |
| 2016/04/22 | 1,220 | 1,234 | 1,209 | 1,209 | 2,900 |
| 2016/04/21 | 1,255 | 1,255 | 1,213 | 1,215 | 8,100 |
| 2016/04/20 | 1,282 | 1,283 | 1,255 | 1,255 | 3,900 |
| 2016/04/19 | 1,280 | 1,289 | 1,280 | 1,281 | 3,100 |
| 2016/04/18 | 1,289 | 1,315 | 1,280 | 1,300 | 3,600 |
| 2016/04/15 | 1,261 | 1,306 | 1,261 | 1,286 | 4,500 |
| 2016/04/14 | 1,300 | 1,309 | 1,266 | 1,289 | 5,800 |
| 2016/04/13 | 1,270 | 1,301 | 1,270 | 1,300 | 8,500 |
| 2016/04/12 | 1,290 | 1,290 | 1,263 | 1,272 | 2,500 |
| 2016/04/11 | 1,298 | 1,298 | 1,290 | 1,290 | 400 |
| 2016/04/08 | 1,280 | 1,314 | 1,280 | 1,298 | 8,100 |
| 2016/04/07 | 1,236 | 1,288 | 1,236 | 1,288 | 3,100 |
| 2016/04/06 | 1,250 | 1,250 | 1,242 | 1,244 | 900 |
| 2016/04/05 | 1,271 | 1,274 | 1,240 | 1,271 | 4,600 |
| 2016/04/04 | 1,224 | 1,310 | 1,180 | 1,280 | 8,800 |
| 2016/04/01 | 1,294 | 1,297 | 1,238 | 1,238 | 6,600 |
| 2016/03/31 | 1,290 | 1,299 | 1,213 | 1,296 | 11,500 |
| 2016/03/30 | 1,297 | 1,300 | 1,290 | 1,290 | 3,200 |
| 2016/03/29 | 1,298 | 1,312 | 1,292 | 1,297 | 3,400 |
| 2016/03/28 | 1,297 | 1,308 | 1,276 | 1,298 | 6,300 |
| 2016/03/25 | 1,330 | 1,330 | 1,277 | 1,277 | 5,200 |
| 2016/03/24 | 1,305 | 1,335 | 1,300 | 1,300 | 7,300 |
| 2016/03/23 | 1,300 | 1,390 | 1,281 | 1,303 | 24,300 |
| 2016/03/22 | 1,285 | 1,289 | 1,238 | 1,289 | 11,100 |
| 2016/03/18 | 1,161 | 1,234 | 1,161 | 1,233 | 4,700 |
| 2016/03/17 | 1,173 | 1,200 | 1,160 | 1,160 | 1,800 |
| 2016/03/16 | 1,159 | 1,200 | 1,140 | 1,172 | 3,100 |
| 2016/03/15 | 1,122 | 1,145 | 1,122 | 1,135 | 400 |
| 2016/03/14 | 1,130 | 1,135 | 1,125 | 1,135 | 1,600 |
| 2016/03/11 | 1,130 | 1,145 | 1,130 | 1,145 | 700 |
| 2016/03/10 | 1,130 | 1,130 | 1,130 | 1,130 | 400 |
| 2016/03/09 | 1,119 | 1,135 | 1,119 | 1,135 | 900 |
| 2016/03/08 | 1,140 | 1,140 | 1,110 | 1,118 | 1,600 |
| 2016/03/07 | 1,160 | 1,230 | 1,145 | 1,145 | 3,800 |
| 2016/03/03 | 1,095 | 1,135 | 1,094 | 1,100 | 1,700 |
| 2016/03/02 | 1,132 | 1,140 | 1,065 | 1,066 | 2,600 |
| 2016/03/01 | 1,085 | 1,120 | 1,085 | 1,096 | 1,500 |
| 2016/02/29 | 1,075 | 1,080 | 1,060 | 1,060 | 2,800 |
| 2016/02/26 | 1,061 | 1,061 | 1,030 | 1,032 | 2,500 |
| 2016/02/25 | 1,040 | 1,049 | 1,030 | 1,042 | 1,300 |
| 2016/02/23 | 1,040 | 1,040 | 1,038 | 1,040 | 800 |
| 2016/02/22 | 1,032 | 1,040 | 1,032 | 1,040 | 800 |
| 2016/02/19 | 1,040 | 1,040 | 1,030 | 1,032 | 800 |
| 2016/02/18 | 1,040 | 1,060 | 1,036 | 1,051 | 1,500 |
| 2016/02/17 | 1,049 | 1,052 | 1,000 | 1,030 | 5,100 |
| 2016/02/16 | 1,066 | 1,066 | 1,032 | 1,040 | 5,800 |
| 2016/02/15 | 1,060 | 1,080 | 1,054 | 1,065 | 4,100 |
| 2016/02/12 | 1,120 | 1,120 | 1,053 | 1,053 | 3,700 |
| 2016/02/10 | 1,130 | 1,132 | 1,107 | 1,132 | 1,800 |
| 2016/02/09 | 1,115 | 1,130 | 1,105 | 1,130 | 3,400 |
| 2016/02/08 | 1,150 | 1,150 | 1,120 | 1,140 | 1,200 |
| 2016/02/05 | 1,156 | 1,160 | 1,155 | 1,160 | 3,100 |
| 2016/02/04 | 1,160 | 1,160 | 1,155 | 1,156 | 400 |
| 2016/02/03 | 1,159 | 1,169 | 1,158 | 1,160 | 800 |
| 2016/02/02 | 1,142 | 1,159 | 1,142 | 1,159 | 700 |
| 2016/02/01 | 1,140 | 1,150 | 1,140 | 1,150 | 1,500 |
| 2016/01/29 | 1,156 | 1,166 | 1,156 | 1,166 | 300 |
| 2016/01/28 | 1,150 | 1,152 | 1,150 | 1,150 | 2,400 |
| 2016/01/26 | 1,145 | 1,150 | 1,140 | 1,150 | 900 |
| 2016/01/25 | 1,121 | 1,140 | 1,120 | 1,140 | 1,700 |
| 2016/01/22 | 1,126 | 1,129 | 1,125 | 1,129 | 800 |
| 2016/01/21 | 1,098 | 1,129 | 1,098 | 1,129 | 4,600 |
| 2016/01/20 | 1,169 | 1,169 | 1,100 | 1,100 | 3,600 |
| 2016/01/19 | 1,140 | 1,146 | 1,140 | 1,146 | 800 |
| 2016/01/18 | 1,140 | 1,170 | 1,138 | 1,170 | 2,700 |
| 2016/01/15 | 1,151 | 1,205 | 1,151 | 1,163 | 3,800 |
| 2016/01/14 | 1,180 | 1,180 | 1,155 | 1,180 | 2,700 |
| 2016/01/13 | 1,168 | 1,215 | 1,168 | 1,191 | 1,600 |
| 2016/01/12 | 1,230 | 1,230 | 1,168 | 1,168 | 6,200 |
| 2016/01/08 | 1,263 | 1,263 | 1,215 | 1,230 | 6,500 |
| 2016/01/07 | 1,223 | 1,279 | 1,205 | 1,264 | 10,200 |
| 2016/01/06 | 1,210 | 1,210 | 1,180 | 1,193 | 5,900 |
| 2016/01/05 | 1,175 | 1,215 | 1,175 | 1,187 | 5,100 |
| 2016/01/04 | 1,189 | 1,190 | 1,162 | 1,172 | 6,200 |