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 |
|---|---|---|---|---|---|
| 2022/12/30 | 919 | 924 | 919 | 924 | 1,100 |
| 2022/12/29 | 917 | 919 | 913 | 919 | 2,100 |
| 2022/12/28 | 923 | 923 | 903 | 914 | 14,100 |
| 2022/12/27 | 948 | 950 | 921 | 923 | 25,900 |
| 2022/12/26 | 961 | 961 | 950 | 951 | 7,300 |
| 2022/12/23 | 971 | 971 | 951 | 965 | 8,500 |
| 2022/12/22 | 979 | 982 | 963 | 975 | 2,200 |
| 2022/12/21 | 968 | 974 | 957 | 968 | 4,500 |
| 2022/12/20 | 972 | 984 | 964 | 972 | 4,700 |
| 2022/12/19 | 973 | 978 | 965 | 977 | 3,100 |
| 2022/12/16 | 975 | 978 | 965 | 978 | 1,700 |
| 2022/12/15 | 973 | 978 | 973 | 977 | 2,200 |
| 2022/12/14 | 973 | 980 | 972 | 973 | 2,000 |
| 2022/12/13 | 975 | 978 | 968 | 973 | 900 |
| 2022/12/12 | 968 | 979 | 960 | 974 | 3,800 |
| 2022/12/09 | 973 | 973 | 965 | 970 | 500 |
| 2022/12/08 | 972 | 973 | 966 | 972 | 900 |
| 2022/12/07 | 965 | 968 | 965 | 968 | 900 |
| 2022/12/06 | 980 | 980 | 970 | 970 | 600 |
| 2022/12/05 | 977 | 979 | 965 | 979 | 1,800 |
| 2022/12/02 | 988 | 988 | 982 | 982 | 3,400 |
| 2022/12/01 | 968 | 990 | 963 | 986 | 1,900 |
| 2022/11/30 | 980 | 986 | 969 | 974 | 3,400 |
| 2022/11/29 | 988 | 988 | 979 | 979 | 1,100 |
| 2022/11/28 | 967 | 996 | 967 | 984 | 8,000 |
| 2022/11/25 | 967 | 967 | 958 | 964 | 1,900 |
| 2022/11/24 | 970 | 970 | 958 | 958 | 2,900 |
| 2022/11/22 | 972 | 976 | 966 | 966 | 3,100 |
| 2022/11/21 | 967 | 975 | 963 | 975 | 2,000 |
| 2022/11/18 | 966 | 968 | 949 | 968 | 2,400 |
| 2022/11/17 | 944 | 960 | 944 | 960 | 2,200 |
| 2022/11/16 | 945 | 950 | 945 | 950 | 4,100 |
| 2022/11/15 | 947 | 966 | 947 | 955 | 3,200 |
| 2022/11/14 | 956 | 957 | 947 | 950 | 1,200 |
| 2022/11/11 | 948 | 949 | 948 | 948 | 700 |
| 2022/11/10 | 956 | 956 | 945 | 945 | 4,700 |
| 2022/11/09 | 955 | 958 | 955 | 957 | 300 |
| 2022/11/08 | 965 | 965 | 950 | 950 | 6,400 |
| 2022/11/07 | 959 | 965 | 950 | 965 | 1,600 |
| 2022/11/04 | 968 | 972 | 962 | 968 | 1,700 |
| 2022/11/02 | 970 | 973 | 963 | 972 | 2,300 |
| 2022/11/01 | 982 | 982 | 978 | 978 | 300 |
| 2022/10/31 | 993 | 993 | 976 | 979 | 1,800 |
| 2022/10/28 | 981 | 981 | 981 | 981 | 300 |
| 2022/10/27 | 995 | 995 | 981 | 986 | 700 |
| 2022/10/26 | 998 | 1,000 | 993 | 998 | 2,200 |
| 2022/10/25 | 993 | 1,000 | 988 | 1,000 | 4,300 |
| 2022/10/24 | 999 | 999 | 976 | 993 | 2,000 |
| 2022/10/21 | 994 | 1,005 | 991 | 993 | 3,600 |
| 2022/10/20 | 975 | 1,008 | 975 | 999 | 7,900 |
| 2022/10/19 | 968 | 990 | 968 | 990 | 5,600 |
| 2022/10/18 | 946 | 980 | 946 | 979 | 8,300 |
| 2022/10/17 | 971 | 971 | 935 | 944 | 8,100 |
| 2022/10/14 | 981 | 992 | 981 | 992 | 3,600 |
| 2022/10/13 | 966 | 981 | 966 | 980 | 3,300 |
| 2022/10/12 | 944 | 998 | 940 | 981 | 7,100 |
| 2022/10/11 | 943 | 956 | 942 | 946 | 1,300 |
| 2022/10/07 | 950 | 956 | 941 | 949 | 2,500 |
| 2022/10/06 | 960 | 960 | 953 | 953 | 2,500 |
| 2022/10/05 | 959 | 959 | 941 | 949 | 1,300 |
| 2022/10/04 | 928 | 957 | 928 | 957 | 3,400 |
| 2022/10/03 | 939 | 942 | 929 | 930 | 4,300 |
| 2022/09/30 | 951 | 952 | 944 | 946 | 1,800 |
| 2022/09/29 | 951 | 951 | 940 | 946 | 1,300 |
| 2022/09/28 | 956 | 959 | 941 | 941 | 4,200 |
| 2022/09/27 | 977 | 977 | 958 | 958 | 3,900 |
| 2022/09/26 | 986 | 992 | 973 | 975 | 4,100 |
| 2022/09/22 | 980 | 981 | 979 | 980 | 1,700 |
| 2022/09/21 | 969 | 984 | 969 | 984 | 1,400 |
| 2022/09/20 | 971 | 971 | 970 | 971 | 1,900 |
| 2022/09/16 | 971 | 975 | 971 | 971 | 1,700 |
| 2022/09/15 | 980 | 981 | 971 | 971 | 3,800 |
| 2022/09/14 | 985 | 985 | 981 | 982 | 3,000 |
| 2022/09/13 | 985 | 987 | 984 | 985 | 3,800 |
| 2022/09/12 | 983 | 983 | 976 | 982 | 3,800 |
| 2022/09/09 | 976 | 985 | 968 | 985 | 9,700 |
| 2022/09/08 | 994 | 994 | 979 | 980 | 5,100 |
| 2022/09/07 | 994 | 994 | 985 | 985 | 3,500 |
| 2022/09/06 | 1,002 | 1,010 | 992 | 993 | 3,800 |
| 2022/09/05 | 1,020 | 1,020 | 990 | 1,012 | 5,900 |
| 2022/09/02 | 1,033 | 1,033 | 1,020 | 1,025 | 2,100 |
| 2022/09/01 | 1,047 | 1,049 | 1,026 | 1,042 | 7,500 |
| 2022/08/31 | 1,050 | 1,051 | 1,040 | 1,042 | 3,800 |
| 2022/08/30 | 1,045 | 1,050 | 1,031 | 1,043 | 16,000 |
| 2022/08/29 | 1,090 | 1,100 | 1,087 | 1,097 | 9,800 |
| 2022/08/26 | 1,100 | 1,101 | 1,095 | 1,101 | 16,500 |
| 2022/08/25 | 1,098 | 1,099 | 1,094 | 1,094 | 9,000 |
| 2022/08/24 | 1,098 | 1,098 | 1,091 | 1,094 | 6,100 |
| 2022/08/23 | 1,100 | 1,101 | 1,085 | 1,088 | 11,500 |
| 2022/08/22 | 1,094 | 1,105 | 1,090 | 1,105 | 6,800 |
| 2022/08/19 | 1,096 | 1,105 | 1,088 | 1,094 | 7,400 |
| 2022/08/18 | 1,090 | 1,097 | 1,083 | 1,090 | 7,000 |
| 2022/08/17 | 1,082 | 1,094 | 1,081 | 1,094 | 3,700 |
| 2022/08/16 | 1,093 | 1,096 | 1,081 | 1,085 | 8,200 |
| 2022/08/15 | 1,097 | 1,097 | 1,077 | 1,079 | 5,700 |
| 2022/08/12 | 1,096 | 1,097 | 1,041 | 1,078 | 8,900 |
| 2022/08/10 | 1,098 | 1,098 | 1,050 | 1,091 | 10,200 |
| 2022/08/09 | 1,138 | 1,145 | 1,131 | 1,144 | 2,800 |
| 2022/08/08 | 1,139 | 1,142 | 1,139 | 1,142 | 200 |
| 2022/08/05 | 1,139 | 1,139 | 1,132 | 1,138 | 900 |
| 2022/08/04 | 1,139 | 1,139 | 1,131 | 1,131 | 800 |
| 2022/08/03 | 1,139 | 1,140 | 1,128 | 1,132 | 1,700 |
| 2022/08/02 | 1,160 | 1,160 | 1,141 | 1,141 | 1,400 |
| 2022/08/01 | 1,169 | 1,169 | 1,169 | 1,169 | 100 |
| 2022/07/29 | 1,178 | 1,178 | 1,151 | 1,151 | 700 |
| 2022/07/28 | 1,143 | 1,148 | 1,141 | 1,148 | 1,200 |
| 2022/07/27 | 1,130 | 1,139 | 1,127 | 1,139 | 2,000 |
| 2022/07/26 | 1,131 | 1,141 | 1,130 | 1,140 | 3,900 |
| 2022/07/25 | 1,183 | 1,183 | 1,171 | 1,180 | 600 |
| 2022/07/22 | 1,188 | 1,188 | 1,188 | 1,188 | 100 |
| 2022/07/21 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
| 2022/07/20 | 1,167 | 1,179 | 1,167 | 1,178 | 900 |
| 2022/07/19 | 1,159 | 1,170 | 1,159 | 1,170 | 200 |
| 2022/07/15 | 1,157 | 1,160 | 1,157 | 1,157 | 500 |
| 2022/07/14 | 1,152 | 1,163 | 1,152 | 1,156 | 2,700 |
| 2022/07/13 | 1,148 | 1,151 | 1,148 | 1,148 | 800 |
| 2022/07/12 | 1,160 | 1,160 | 1,160 | 1,160 | 200 |
| 2022/07/11 | 1,158 | 1,159 | 1,158 | 1,159 | 400 |
| 2022/07/08 | 1,158 | 1,158 | 1,158 | 1,158 | 500 |
| 2022/07/07 | 1,156 | 1,157 | 1,156 | 1,156 | 500 |
| 2022/07/06 | 1,160 | 1,160 | 1,160 | 1,160 | 300 |
| 2022/07/05 | 1,160 | 1,160 | 1,160 | 1,160 | 100 |
| 2022/07/04 | 1,156 | 1,165 | 1,155 | 1,165 | 700 |
| 2022/07/01 | 1,164 | 1,172 | 1,150 | 1,150 | 1,100 |
| 2022/06/30 | 1,182 | 1,185 | 1,170 | 1,170 | 900 |
| 2022/06/29 | 1,168 | 1,175 | 1,168 | 1,172 | 1,200 |
| 2022/06/28 | 1,169 | 1,169 | 1,169 | 1,169 | 200 |
| 2022/06/27 | 1,180 | 1,180 | 1,160 | 1,160 | 900 |
| 2022/06/24 | 1,173 | 1,173 | 1,173 | 1,173 | 200 |
| 2022/06/23 | 1,173 | 1,173 | 1,173 | 1,173 | 100 |
| 2022/06/22 | 1,151 | 1,160 | 1,144 | 1,160 | 400 |
| 2022/06/21 | 1,172 | 1,172 | 1,155 | 1,164 | 500 |
| 2022/06/20 | 1,174 | 1,174 | 1,130 | 1,134 | 1,000 |
| 2022/06/17 | 1,167 | 1,174 | 1,167 | 1,174 | 200 |
| 2022/06/16 | 1,164 | 1,167 | 1,164 | 1,167 | 200 |
| 2022/06/14 | 1,169 | 1,169 | 1,169 | 1,169 | 100 |
| 2022/06/13 | 1,199 | 1,199 | 1,169 | 1,169 | 400 |
| 2022/06/10 | 1,199 | 1,199 | 1,172 | 1,182 | 400 |
| 2022/06/09 | 1,185 | 1,185 | 1,184 | 1,184 | 200 |
| 2022/06/08 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
| 2022/06/07 | 1,184 | 1,184 | 1,184 | 1,184 | 100 |
| 2022/06/06 | 1,184 | 1,185 | 1,182 | 1,182 | 500 |
| 2022/06/02 | 1,168 | 1,195 | 1,168 | 1,195 | 600 |
| 2022/06/01 | 1,185 | 1,185 | 1,185 | 1,185 | 100 |
| 2022/05/31 | 1,203 | 1,203 | 1,203 | 1,203 | 100 |
| 2022/05/30 | 1,197 | 1,200 | 1,197 | 1,200 | 1,000 |
| 2022/05/27 | 1,185 | 1,189 | 1,185 | 1,189 | 200 |
| 2022/05/26 | 1,167 | 1,175 | 1,165 | 1,175 | 1,500 |
| 2022/05/25 | 1,151 | 1,154 | 1,151 | 1,151 | 500 |
| 2022/05/24 | 1,130 | 1,131 | 1,128 | 1,128 | 700 |
| 2022/05/23 | 1,125 | 1,130 | 1,125 | 1,125 | 800 |
| 2022/05/20 | 1,119 | 1,130 | 1,119 | 1,130 | 400 |
| 2022/05/19 | 1,135 | 1,135 | 1,107 | 1,107 | 200 |
| 2022/05/18 | 1,130 | 1,130 | 1,115 | 1,115 | 600 |
| 2022/05/17 | 1,120 | 1,130 | 1,118 | 1,130 | 300 |
| 2022/05/16 | 1,135 | 1,135 | 1,135 | 1,135 | 200 |
| 2022/05/13 | 1,114 | 1,135 | 1,114 | 1,135 | 900 |
| 2022/05/10 | 1,144 | 1,144 | 1,144 | 1,144 | 100 |
| 2022/05/09 | 1,144 | 1,144 | 1,144 | 1,144 | 100 |
| 2022/05/06 | 1,177 | 1,177 | 1,144 | 1,144 | 2,000 |
| 2022/05/02 | 1,156 | 1,161 | 1,156 | 1,160 | 600 |
| 2022/04/28 | 1,160 | 1,160 | 1,152 | 1,152 | 200 |
| 2022/04/27 | 1,167 | 1,169 | 1,157 | 1,169 | 800 |
| 2022/04/26 | 1,169 | 1,169 | 1,169 | 1,169 | 900 |
| 2022/04/25 | 1,158 | 1,160 | 1,157 | 1,160 | 700 |
| 2022/04/21 | 1,158 | 1,158 | 1,158 | 1,158 | 100 |
| 2022/04/18 | 1,145 | 1,148 | 1,145 | 1,148 | 1,400 |
| 2022/04/15 | 1,149 | 1,149 | 1,149 | 1,149 | 200 |
| 2022/04/14 | 1,149 | 1,149 | 1,149 | 1,149 | 100 |
| 2022/04/13 | 1,146 | 1,155 | 1,146 | 1,155 | 200 |
| 2022/04/12 | 1,155 | 1,155 | 1,146 | 1,146 | 200 |
| 2022/04/11 | 1,146 | 1,169 | 1,141 | 1,141 | 600 |
| 2022/04/08 | 1,153 | 1,153 | 1,153 | 1,153 | 200 |
| 2022/04/07 | 1,170 | 1,170 | 1,151 | 1,151 | 700 |
| 2022/04/05 | 1,164 | 1,177 | 1,155 | 1,177 | 400 |
| 2022/04/04 | 1,169 | 1,170 | 1,169 | 1,170 | 200 |
| 2022/04/01 | 1,181 | 1,185 | 1,155 | 1,155 | 800 |
| 2022/03/31 | 1,170 | 1,171 | 1,160 | 1,160 | 600 |
| 2022/03/30 | 1,170 | 1,170 | 1,168 | 1,168 | 200 |
| 2022/03/29 | 1,170 | 1,170 | 1,156 | 1,156 | 400 |
| 2022/03/28 | 1,186 | 1,186 | 1,156 | 1,172 | 1,000 |
| 2022/03/25 | 1,170 | 1,179 | 1,170 | 1,179 | 400 |
| 2022/03/24 | 1,150 | 1,174 | 1,150 | 1,151 | 500 |
| 2022/03/22 | 1,137 | 1,180 | 1,137 | 1,180 | 1,100 |
| 2022/03/18 | 1,115 | 1,115 | 1,115 | 1,115 | 100 |
| 2022/03/14 | 1,092 | 1,100 | 1,092 | 1,100 | 200 |
| 2022/03/10 | 1,120 | 1,120 | 1,119 | 1,119 | 400 |
| 2022/03/08 | 1,105 | 1,115 | 1,092 | 1,115 | 300 |
| 2022/03/03 | 1,106 | 1,129 | 1,106 | 1,129 | 400 |
| 2022/03/02 | 1,120 | 1,135 | 1,120 | 1,135 | 500 |
| 2022/03/01 | 1,115 | 1,136 | 1,105 | 1,136 | 1,300 |
| 2022/02/28 | 1,120 | 1,120 | 1,120 | 1,120 | 700 |
| 2022/02/25 | 1,112 | 1,120 | 1,112 | 1,120 | 200 |
| 2022/02/24 | 1,110 | 1,125 | 1,109 | 1,125 | 500 |
| 2022/02/22 | 1,110 | 1,110 | 1,110 | 1,110 | 100 |
| 2022/02/18 | 1,108 | 1,110 | 1,108 | 1,110 | 300 |
| 2022/02/14 | 1,111 | 1,113 | 1,111 | 1,113 | 300 |
| 2022/02/08 | 1,111 | 1,111 | 1,111 | 1,111 | 100 |
| 2022/02/07 | 1,134 | 1,134 | 1,111 | 1,111 | 900 |
| 2022/02/04 | 1,117 | 1,117 | 1,117 | 1,117 | 100 |
| 2022/02/03 | 1,134 | 1,134 | 1,125 | 1,125 | 300 |
| 2022/02/02 | 1,133 | 1,134 | 1,133 | 1,134 | 200 |
| 2022/02/01 | 1,152 | 1,152 | 1,126 | 1,126 | 200 |
| 2022/01/31 | 1,141 | 1,141 | 1,125 | 1,125 | 600 |
| 2022/01/28 | 1,107 | 1,111 | 1,107 | 1,111 | 1,100 |
| 2022/01/27 | 1,136 | 1,136 | 1,123 | 1,125 | 300 |
| 2022/01/26 | 1,154 | 1,154 | 1,152 | 1,152 | 600 |
| 2022/01/25 | 1,142 | 1,142 | 1,142 | 1,142 | 100 |
| 2022/01/24 | 1,141 | 1,141 | 1,125 | 1,125 | 200 |
| 2022/01/21 | 1,136 | 1,136 | 1,135 | 1,135 | 400 |
| 2022/01/18 | 1,153 | 1,153 | 1,147 | 1,147 | 200 |
| 2022/01/17 | 1,148 | 1,148 | 1,137 | 1,137 | 300 |
| 2022/01/14 | 1,158 | 1,158 | 1,148 | 1,148 | 700 |
| 2022/01/05 | 1,132 | 1,132 | 1,131 | 1,131 | 300 |
| 2022/01/04 | 1,122 | 1,170 | 1,122 | 1,134 | 500 |