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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,494 | 1,498 | 1,480 | 1,484 | 3,300 |
| 2017/12/28 | 1,466 | 1,499 | 1,465 | 1,494 | 5,800 |
| 2017/12/27 | 1,470 | 1,479 | 1,443 | 1,479 | 3,500 |
| 2017/12/26 | 1,480 | 1,480 | 1,441 | 1,470 | 8,300 |
| 2017/12/25 | 1,501 | 1,501 | 1,471 | 1,485 | 4,300 |
| 2017/12/22 | 1,495 | 1,513 | 1,489 | 1,498 | 4,000 |
| 2017/12/21 | 1,472 | 1,490 | 1,472 | 1,490 | 2,700 |
| 2017/12/20 | 1,460 | 1,478 | 1,459 | 1,473 | 3,700 |
| 2017/12/19 | 1,480 | 1,480 | 1,455 | 1,462 | 4,500 |
| 2017/12/18 | 1,466 | 1,474 | 1,449 | 1,473 | 6,600 |
| 2017/12/15 | 1,457 | 1,470 | 1,456 | 1,466 | 1,900 |
| 2017/12/14 | 1,466 | 1,466 | 1,459 | 1,460 | 600 |
| 2017/12/13 | 1,456 | 1,465 | 1,456 | 1,464 | 1,400 |
| 2017/12/12 | 1,476 | 1,476 | 1,455 | 1,461 | 4,400 |
| 2017/12/11 | 1,490 | 1,491 | 1,461 | 1,461 | 3,000 |
| 2017/12/08 | 1,468 | 1,477 | 1,464 | 1,477 | 2,200 |
| 2017/12/07 | 1,438 | 1,462 | 1,438 | 1,459 | 3,500 |
| 2017/12/06 | 1,467 | 1,478 | 1,410 | 1,410 | 4,700 |
| 2017/12/05 | 1,471 | 1,471 | 1,465 | 1,468 | 4,100 |
| 2017/12/04 | 1,478 | 1,481 | 1,468 | 1,481 | 6,200 |
| 2017/12/01 | 1,490 | 1,490 | 1,478 | 1,478 | 7,200 |
| 2017/11/30 | 1,476 | 1,492 | 1,476 | 1,485 | 2,200 |
| 2017/11/29 | 1,496 | 1,496 | 1,476 | 1,476 | 5,200 |
| 2017/11/28 | 1,500 | 1,509 | 1,475 | 1,477 | 24,000 |
| 2017/11/27 | 1,495 | 1,519 | 1,495 | 1,505 | 5,400 |
| 2017/11/24 | 1,489 | 1,518 | 1,489 | 1,508 | 4,800 |
| 2017/11/22 | 1,499 | 1,505 | 1,489 | 1,498 | 7,500 |
| 2017/11/21 | 1,452 | 1,470 | 1,434 | 1,469 | 11,400 |
| 2017/11/20 | 1,437 | 1,439 | 1,422 | 1,432 | 6,400 |
| 2017/11/17 | 1,428 | 1,434 | 1,415 | 1,424 | 3,000 |
| 2017/11/16 | 1,380 | 1,432 | 1,380 | 1,432 | 9,100 |
| 2017/11/15 | 1,420 | 1,420 | 1,375 | 1,403 | 20,800 |
| 2017/11/14 | 1,445 | 1,448 | 1,430 | 1,435 | 2,700 |
| 2017/11/13 | 1,430 | 1,454 | 1,430 | 1,450 | 7,800 |
| 2017/11/10 | 1,431 | 1,449 | 1,425 | 1,430 | 11,200 |
| 2017/11/09 | 1,439 | 1,463 | 1,435 | 1,436 | 6,200 |
| 2017/11/08 | 1,465 | 1,465 | 1,440 | 1,443 | 6,200 |
| 2017/11/07 | 1,476 | 1,485 | 1,465 | 1,465 | 6,600 |
| 2017/11/06 | 1,495 | 1,495 | 1,475 | 1,475 | 2,400 |
| 2017/11/02 | 1,510 | 1,510 | 1,480 | 1,482 | 4,100 |
| 2017/11/01 | 1,531 | 1,534 | 1,515 | 1,515 | 9,800 |
| 2017/10/31 | 1,536 | 1,567 | 1,536 | 1,543 | 3,900 |
| 2017/10/30 | 1,545 | 1,569 | 1,544 | 1,567 | 12,500 |
| 2017/10/27 | 1,544 | 1,545 | 1,532 | 1,538 | 2,900 |
| 2017/10/26 | 1,536 | 1,547 | 1,516 | 1,542 | 10,000 |
| 2017/10/25 | 1,520 | 1,529 | 1,498 | 1,506 | 7,800 |
| 2017/10/24 | 1,507 | 1,511 | 1,490 | 1,511 | 7,100 |
| 2017/10/23 | 1,470 | 1,497 | 1,468 | 1,477 | 11,800 |
| 2017/10/20 | 1,467 | 1,489 | 1,465 | 1,468 | 13,000 |
| 2017/10/19 | 1,490 | 1,490 | 1,469 | 1,473 | 17,100 |
| 2017/10/18 | 1,482 | 1,508 | 1,465 | 1,492 | 15,900 |
| 2017/10/17 | 1,530 | 1,544 | 1,467 | 1,486 | 66,000 |
| 2017/10/16 | 1,600 | 1,625 | 1,490 | 1,530 | 87,400 |
| 2017/10/13 | 1,715 | 1,724 | 1,700 | 1,700 | 49,700 |
| 2017/10/12 | 1,660 | 1,708 | 1,652 | 1,704 | 23,700 |
| 2017/10/11 | 1,673 | 1,684 | 1,660 | 1,660 | 9,600 |
| 2017/10/10 | 1,674 | 1,686 | 1,660 | 1,673 | 10,600 |
| 2017/10/06 | 1,674 | 1,674 | 1,644 | 1,670 | 7,300 |
| 2017/10/05 | 1,699 | 1,699 | 1,669 | 1,673 | 11,500 |
| 2017/10/04 | 1,652 | 1,689 | 1,640 | 1,677 | 12,500 |
| 2017/10/03 | 1,635 | 1,667 | 1,633 | 1,652 | 5,700 |
| 2017/10/02 | 1,622 | 1,648 | 1,618 | 1,635 | 5,900 |
| 2017/09/29 | 1,625 | 1,632 | 1,607 | 1,622 | 8,300 |
| 2017/09/28 | 1,609 | 1,627 | 1,606 | 1,607 | 6,600 |
| 2017/09/27 | 1,640 | 1,640 | 1,604 | 1,629 | 6,700 |
| 2017/09/26 | 1,630 | 1,634 | 1,560 | 1,613 | 15,500 |
| 2017/09/25 | 1,654 | 1,680 | 1,622 | 1,655 | 10,200 |
| 2017/09/22 | 1,650 | 1,650 | 1,623 | 1,628 | 8,300 |
| 2017/09/21 | 1,657 | 1,665 | 1,617 | 1,653 | 21,600 |
| 2017/09/20 | 1,740 | 1,740 | 1,621 | 1,654 | 41,000 |
| 2017/09/19 | 1,871 | 1,871 | 1,670 | 1,700 | 110,900 |
| 2017/09/15 | 1,567 | 1,575 | 1,500 | 1,551 | 6,400 |
| 2017/09/14 | 1,560 | 1,565 | 1,544 | 1,545 | 3,100 |
| 2017/09/13 | 1,559 | 1,569 | 1,546 | 1,550 | 5,900 |
| 2017/09/12 | 1,559 | 1,559 | 1,523 | 1,534 | 10,500 |
| 2017/09/11 | 1,506 | 1,590 | 1,506 | 1,525 | 5,500 |
| 2017/09/08 | 1,474 | 1,554 | 1,474 | 1,483 | 2,700 |
| 2017/09/07 | 1,551 | 1,559 | 1,473 | 1,498 | 5,300 |
| 2017/09/06 | 1,432 | 1,540 | 1,432 | 1,538 | 8,400 |
| 2017/09/05 | 1,557 | 1,557 | 1,425 | 1,500 | 10,400 |
| 2017/09/04 | 1,620 | 1,620 | 1,555 | 1,556 | 8,100 |
| 2017/09/01 | 1,640 | 1,640 | 1,616 | 1,620 | 11,100 |
| 2017/08/31 | 1,651 | 1,654 | 1,645 | 1,645 | 2,900 |
| 2017/08/30 | 1,650 | 1,655 | 1,642 | 1,655 | 2,700 |
| 2017/08/29 | 1,654 | 1,657 | 1,645 | 1,654 | 6,900 |
| 2017/08/28 | 1,665 | 1,688 | 1,665 | 1,674 | 10,200 |
| 2017/08/25 | 1,657 | 1,680 | 1,652 | 1,680 | 8,300 |
| 2017/08/24 | 1,658 | 1,687 | 1,650 | 1,657 | 6,400 |
| 2017/08/23 | 1,663 | 1,670 | 1,661 | 1,670 | 2,000 |
| 2017/08/22 | 1,650 | 1,662 | 1,650 | 1,652 | 5,200 |
| 2017/08/21 | 1,667 | 1,667 | 1,653 | 1,667 | 3,800 |
| 2017/08/18 | 1,698 | 1,698 | 1,664 | 1,667 | 3,000 |
| 2017/08/17 | 1,700 | 1,707 | 1,680 | 1,705 | 5,000 |
| 2017/08/16 | 1,680 | 1,702 | 1,680 | 1,702 | 3,500 |
| 2017/08/15 | 1,669 | 1,696 | 1,666 | 1,687 | 4,900 |
| 2017/08/14 | 1,650 | 1,668 | 1,630 | 1,657 | 8,500 |
| 2017/08/10 | 1,660 | 1,679 | 1,650 | 1,679 | 13,400 |
| 2017/08/09 | 1,703 | 1,714 | 1,658 | 1,670 | 8,000 |
| 2017/08/08 | 1,730 | 1,730 | 1,695 | 1,702 | 9,700 |
| 2017/08/07 | 1,715 | 1,725 | 1,700 | 1,725 | 8,100 |
| 2017/08/04 | 1,699 | 1,738 | 1,695 | 1,728 | 11,800 |
| 2017/08/03 | 1,771 | 1,771 | 1,680 | 1,739 | 8,100 |
| 2017/08/02 | 1,680 | 1,766 | 1,680 | 1,765 | 13,900 |
| 2017/08/01 | 1,766 | 1,766 | 1,657 | 1,720 | 21,500 |
| 2017/07/31 | 1,845 | 1,845 | 1,711 | 1,754 | 16,300 |
| 2017/07/28 | 1,867 | 1,870 | 1,805 | 1,810 | 22,100 |
| 2017/07/27 | 1,817 | 1,870 | 1,817 | 1,835 | 34,300 |
| 2017/07/26 | 1,797 | 1,797 | 1,768 | 1,780 | 5,100 |
| 2017/07/25 | 1,800 | 1,800 | 1,754 | 1,771 | 13,300 |
| 2017/07/24 | 1,800 | 1,800 | 1,768 | 1,768 | 7,100 |
| 2017/07/21 | 1,794 | 1,795 | 1,775 | 1,794 | 6,700 |
| 2017/07/20 | 1,748 | 1,800 | 1,740 | 1,800 | 18,400 |
| 2017/07/19 | 1,775 | 1,794 | 1,735 | 1,750 | 12,500 |
| 2017/07/18 | 1,741 | 1,800 | 1,700 | 1,776 | 54,600 |
| 2017/07/14 | 1,820 | 1,820 | 1,802 | 1,802 | 24,800 |
| 2017/07/13 | 1,805 | 1,820 | 1,795 | 1,816 | 30,800 |
| 2017/07/12 | 1,813 | 1,830 | 1,791 | 1,797 | 19,400 |
| 2017/07/11 | 1,749 | 1,800 | 1,740 | 1,793 | 24,500 |
| 2017/07/10 | 1,731 | 1,753 | 1,729 | 1,731 | 18,600 |
| 2017/07/07 | 1,716 | 1,755 | 1,715 | 1,725 | 9,800 |
| 2017/07/06 | 1,710 | 1,780 | 1,710 | 1,743 | 13,400 |
| 2017/07/05 | 1,691 | 1,707 | 1,671 | 1,707 | 17,400 |
| 2017/07/04 | 1,810 | 1,810 | 1,725 | 1,731 | 19,200 |
| 2017/07/03 | 1,821 | 1,846 | 1,788 | 1,820 | 20,200 |
| 2017/06/30 | 1,740 | 1,828 | 1,728 | 1,814 | 45,400 |
| 2017/06/29 | 1,654 | 1,769 | 1,654 | 1,764 | 48,300 |
| 2017/06/28 | 1,656 | 1,682 | 1,610 | 1,639 | 12,900 |
| 2017/06/27 | 1,699 | 1,699 | 1,638 | 1,669 | 12,700 |
| 2017/06/26 | 1,619 | 1,689 | 1,616 | 1,677 | 15,200 |
| 2017/06/23 | 1,690 | 1,700 | 1,605 | 1,613 | 34,800 |
| 2017/06/22 | 1,750 | 1,766 | 1,661 | 1,690 | 32,500 |
| 2017/06/21 | 1,664 | 1,714 | 1,622 | 1,713 | 35,100 |
| 2017/06/20 | 1,600 | 1,670 | 1,584 | 1,670 | 51,900 |
| 2017/06/19 | 1,535 | 1,592 | 1,510 | 1,588 | 40,900 |
| 2017/06/16 | 1,426 | 1,485 | 1,423 | 1,471 | 14,100 |
| 2017/06/15 | 1,447 | 1,447 | 1,386 | 1,413 | 28,600 |
| 2017/06/14 | 1,471 | 1,471 | 1,431 | 1,447 | 6,700 |
| 2017/06/13 | 1,444 | 1,464 | 1,431 | 1,464 | 5,200 |
| 2017/06/12 | 1,479 | 1,487 | 1,440 | 1,445 | 9,800 |
| 2017/06/09 | 1,493 | 1,499 | 1,472 | 1,487 | 11,100 |
| 2017/06/08 | 1,479 | 1,507 | 1,463 | 1,504 | 16,400 |
| 2017/06/07 | 1,438 | 1,488 | 1,436 | 1,462 | 5,500 |
| 2017/06/06 | 1,507 | 1,510 | 1,445 | 1,445 | 27,100 |
| 2017/06/05 | 1,560 | 1,582 | 1,499 | 1,528 | 20,800 |
| 2017/06/02 | 1,483 | 1,582 | 1,483 | 1,550 | 40,600 |
| 2017/06/01 | 1,441 | 1,495 | 1,429 | 1,480 | 22,400 |
| 2017/05/31 | 1,441 | 1,470 | 1,423 | 1,447 | 25,000 |
| 2017/05/30 | 1,452 | 1,452 | 1,400 | 1,438 | 18,100 |
| 2017/05/29 | 1,388 | 1,522 | 1,388 | 1,448 | 44,300 |
| 2017/05/26 | 1,360 | 1,390 | 1,360 | 1,374 | 14,600 |
| 2017/05/25 | 1,382 | 1,410 | 1,355 | 1,357 | 22,300 |
| 2017/05/24 | 1,408 | 1,410 | 1,385 | 1,385 | 12,700 |
| 2017/05/23 | 1,410 | 1,424 | 1,382 | 1,405 | 20,500 |
| 2017/05/22 | 1,360 | 1,409 | 1,353 | 1,409 | 16,000 |
| 2017/05/19 | 1,351 | 1,351 | 1,330 | 1,338 | 9,200 |
| 2017/05/18 | 1,328 | 1,343 | 1,321 | 1,337 | 18,900 |
| 2017/05/17 | 1,389 | 1,401 | 1,367 | 1,368 | 13,700 |
| 2017/05/16 | 1,410 | 1,420 | 1,404 | 1,404 | 2,400 |
| 2017/05/15 | 1,368 | 1,418 | 1,368 | 1,406 | 8,100 |
| 2017/05/12 | 1,416 | 1,418 | 1,361 | 1,378 | 13,300 |
| 2017/05/11 | 1,451 | 1,452 | 1,404 | 1,410 | 24,900 |
| 2017/05/10 | 1,488 | 1,500 | 1,461 | 1,480 | 24,600 |
| 2017/05/09 | 1,500 | 1,513 | 1,493 | 1,506 | 14,600 |
| 2017/05/08 | 1,480 | 1,519 | 1,452 | 1,493 | 36,800 |
| 2017/05/02 | 1,437 | 1,474 | 1,437 | 1,470 | 22,800 |
| 2017/05/01 | 1,480 | 1,480 | 1,387 | 1,450 | 35,200 |
| 2017/04/28 | 1,351 | 1,436 | 1,351 | 1,433 | 50,900 |
| 2017/04/27 | 1,302 | 1,362 | 1,302 | 1,347 | 21,800 |
| 2017/04/26 | 1,331 | 1,331 | 1,310 | 1,314 | 10,400 |
| 2017/04/25 | 1,285 | 1,331 | 1,285 | 1,321 | 19,900 |
| 2017/04/24 | 1,293 | 1,304 | 1,272 | 1,282 | 12,000 |
| 2017/04/21 | 1,290 | 1,333 | 1,290 | 1,293 | 11,400 |
| 2017/04/20 | 1,304 | 1,337 | 1,262 | 1,304 | 29,300 |
| 2017/04/19 | 1,330 | 1,340 | 1,283 | 1,304 | 38,600 |
| 2017/04/18 | 1,341 | 1,392 | 1,320 | 1,349 | 114,400 |
| 2017/04/17 | 1,250 | 1,360 | 1,235 | 1,315 | 158,700 |
| 2017/04/14 | 1,135 | 1,190 | 1,133 | 1,160 | 25,100 |
| 2017/04/13 | 1,111 | 1,151 | 1,111 | 1,151 | 10,100 |
| 2017/04/12 | 1,173 | 1,173 | 1,135 | 1,140 | 16,800 |
| 2017/04/11 | 1,195 | 1,195 | 1,179 | 1,184 | 2,800 |
| 2017/04/10 | 1,170 | 1,200 | 1,170 | 1,190 | 13,700 |
| 2017/04/07 | 1,153 | 1,177 | 1,134 | 1,164 | 19,200 |
| 2017/04/06 | 1,191 | 1,191 | 1,146 | 1,151 | 27,300 |
| 2017/04/05 | 1,180 | 1,216 | 1,180 | 1,208 | 22,400 |
| 2017/04/04 | 1,265 | 1,280 | 1,165 | 1,199 | 44,600 |
| 2017/04/03 | 1,238 | 1,263 | 1,235 | 1,256 | 16,400 |
| 2017/03/31 | 1,224 | 1,226 | 1,217 | 1,226 | 6,100 |
| 2017/03/30 | 1,217 | 1,227 | 1,205 | 1,207 | 12,900 |
| 2017/03/29 | 1,186 | 1,211 | 1,180 | 1,203 | 7,800 |
| 2017/03/28 | 1,192 | 1,205 | 1,171 | 1,178 | 15,700 |
| 2017/03/27 | 1,235 | 1,235 | 1,186 | 1,200 | 16,700 |
| 2017/03/24 | 1,230 | 1,230 | 1,211 | 1,228 | 6,400 |
| 2017/03/23 | 1,221 | 1,221 | 1,200 | 1,219 | 6,200 |
| 2017/03/22 | 1,182 | 1,228 | 1,181 | 1,210 | 17,300 |
| 2017/03/21 | 1,202 | 1,206 | 1,180 | 1,201 | 22,000 |
| 2017/03/17 | 1,187 | 1,190 | 1,179 | 1,189 | 4,600 |
| 2017/03/16 | 1,193 | 1,193 | 1,176 | 1,190 | 8,300 |
| 2017/03/15 | 1,191 | 1,191 | 1,167 | 1,168 | 8,600 |
| 2017/03/14 | 1,178 | 1,189 | 1,167 | 1,185 | 6,500 |
| 2017/03/13 | 1,173 | 1,192 | 1,173 | 1,178 | 7,500 |
| 2017/03/10 | 1,163 | 1,189 | 1,163 | 1,181 | 8,200 |
| 2017/03/09 | 1,170 | 1,196 | 1,161 | 1,163 | 17,500 |
| 2017/03/08 | 1,175 | 1,179 | 1,163 | 1,176 | 10,600 |
| 2017/03/07 | 1,185 | 1,199 | 1,175 | 1,175 | 16,600 |
| 2017/03/06 | 1,189 | 1,190 | 1,176 | 1,180 | 4,200 |
| 2017/03/03 | 1,186 | 1,193 | 1,180 | 1,183 | 7,000 |
| 2017/03/02 | 1,169 | 1,190 | 1,164 | 1,175 | 7,200 |
| 2017/03/01 | 1,179 | 1,190 | 1,145 | 1,175 | 23,400 |
| 2017/02/28 | 1,163 | 1,177 | 1,160 | 1,170 | 12,800 |
| 2017/02/27 | 1,170 | 1,171 | 1,149 | 1,163 | 12,200 |
| 2017/02/24 | 1,184 | 1,184 | 1,160 | 1,171 | 17,500 |
| 2017/02/23 | 1,216 | 1,216 | 1,182 | 1,195 | 36,300 |
| 2017/02/22 | 1,160 | 1,216 | 1,160 | 1,216 | 57,000 |
| 2017/02/21 | 1,157 | 1,168 | 1,155 | 1,159 | 21,300 |
| 2017/02/20 | 1,142 | 1,156 | 1,134 | 1,156 | 21,400 |
| 2017/02/17 | 1,116 | 1,125 | 1,116 | 1,121 | 6,200 |
| 2017/02/16 | 1,128 | 1,128 | 1,115 | 1,121 | 8,000 |
| 2017/02/15 | 1,132 | 1,132 | 1,119 | 1,128 | 7,700 |
| 2017/02/14 | 1,137 | 1,137 | 1,126 | 1,132 | 5,700 |
| 2017/02/13 | 1,119 | 1,132 | 1,119 | 1,125 | 9,400 |
| 2017/02/10 | 1,135 | 1,136 | 1,112 | 1,114 | 8,600 |
| 2017/02/09 | 1,108 | 1,127 | 1,105 | 1,121 | 13,200 |
| 2017/02/08 | 1,115 | 1,115 | 1,109 | 1,109 | 17,100 |
| 2017/02/07 | 1,132 | 1,132 | 1,117 | 1,117 | 18,400 |
| 2017/02/06 | 1,140 | 1,140 | 1,130 | 1,131 | 7,300 |
| 2017/02/03 | 1,140 | 1,145 | 1,122 | 1,129 | 31,400 |
| 2017/02/02 | 1,170 | 1,170 | 1,130 | 1,130 | 45,900 |
| 2017/02/01 | 1,180 | 1,180 | 1,156 | 1,160 | 26,500 |
| 2017/01/31 | 1,190 | 1,190 | 1,159 | 1,160 | 22,700 |
| 2017/01/30 | 1,158 | 1,188 | 1,151 | 1,180 | 55,800 |
| 2017/01/27 | 1,148 | 1,150 | 1,138 | 1,146 | 17,500 |
| 2017/01/26 | 1,155 | 1,155 | 1,143 | 1,149 | 11,300 |
| 2017/01/25 | 1,140 | 1,155 | 1,140 | 1,147 | 6,800 |
| 2017/01/24 | 1,148 | 1,160 | 1,135 | 1,137 | 11,700 |
| 2017/01/23 | 1,157 | 1,157 | 1,145 | 1,155 | 11,300 |
| 2017/01/20 | 1,175 | 1,176 | 1,152 | 1,158 | 8,700 |
| 2017/01/19 | 1,160 | 1,184 | 1,158 | 1,162 | 11,800 |
| 2017/01/18 | 1,162 | 1,165 | 1,130 | 1,157 | 18,800 |
| 2017/01/17 | 1,160 | 1,170 | 1,155 | 1,163 | 7,800 |
| 2017/01/16 | 1,196 | 1,196 | 1,158 | 1,168 | 31,000 |
| 2017/01/13 | 1,120 | 1,124 | 1,119 | 1,122 | 6,800 |
| 2017/01/12 | 1,143 | 1,143 | 1,121 | 1,125 | 10,900 |
| 2017/01/11 | 1,134 | 1,176 | 1,134 | 1,143 | 20,400 |
| 2017/01/10 | 1,097 | 1,125 | 1,095 | 1,124 | 13,700 |
| 2017/01/06 | 1,091 | 1,091 | 1,085 | 1,086 | 7,400 |
| 2017/01/05 | 1,080 | 1,083 | 1,078 | 1,079 | 11,500 |
| 2017/01/04 | 1,084 | 1,090 | 1,078 | 1,080 | 11,800 |