プラッツ(7813)の株価時系列情報
プラッツ(7813)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 | 3,220 | 3,230 | 3,185 | 3,190 | 2,100 |
| 2017/12/28 | 3,145 | 3,215 | 3,145 | 3,180 | 4,500 |
| 2017/12/27 | 3,075 | 3,175 | 3,075 | 3,175 | 1,400 |
| 2017/12/26 | 3,045 | 3,085 | 3,025 | 3,060 | 4,400 |
| 2017/12/25 | 3,080 | 3,080 | 3,010 | 3,060 | 3,500 |
| 2017/12/22 | 3,080 | 3,080 | 3,055 | 3,070 | 800 |
| 2017/12/21 | 3,035 | 3,055 | 3,015 | 3,055 | 3,600 |
| 2017/12/20 | 3,045 | 3,060 | 3,040 | 3,050 | 1,300 |
| 2017/12/19 | 3,010 | 3,055 | 3,010 | 3,055 | 2,800 |
| 2017/12/18 | 3,015 | 3,020 | 2,996 | 3,010 | 4,400 |
| 2017/12/15 | 3,085 | 3,085 | 3,010 | 3,010 | 2,400 |
| 2017/12/14 | 3,050 | 3,050 | 3,015 | 3,050 | 600 |
| 2017/12/13 | 3,090 | 3,135 | 3,030 | 3,070 | 1,600 |
| 2017/12/12 | 3,010 | 3,070 | 3,010 | 3,070 | 900 |
| 2017/12/11 | 3,025 | 3,025 | 3,010 | 3,010 | 2,000 |
| 2017/12/08 | 3,045 | 3,045 | 3,000 | 3,020 | 1,700 |
| 2017/12/07 | 3,010 | 3,010 | 2,995 | 2,995 | 300 |
| 2017/12/06 | 2,973 | 2,975 | 2,962 | 2,975 | 700 |
| 2017/12/05 | 3,020 | 3,020 | 2,900 | 2,944 | 8,400 |
| 2017/12/04 | 3,170 | 3,170 | 3,000 | 3,020 | 5,500 |
| 2017/12/01 | 3,150 | 3,190 | 3,150 | 3,190 | 500 |
| 2017/11/30 | 3,150 | 3,180 | 3,115 | 3,125 | 1,800 |
| 2017/11/29 | 3,210 | 3,210 | 3,180 | 3,180 | 1,200 |
| 2017/11/28 | 3,190 | 3,230 | 3,175 | 3,225 | 2,000 |
| 2017/11/27 | 3,180 | 3,200 | 3,180 | 3,200 | 400 |
| 2017/11/24 | 3,200 | 3,245 | 3,180 | 3,180 | 2,800 |
| 2017/11/22 | 3,160 | 3,180 | 3,130 | 3,160 | 1,200 |
| 2017/11/21 | 3,100 | 3,155 | 3,100 | 3,155 | 500 |
| 2017/11/20 | 3,130 | 3,130 | 3,070 | 3,090 | 500 |
| 2017/11/17 | 3,100 | 3,100 | 3,055 | 3,055 | 300 |
| 2017/11/16 | 3,015 | 3,055 | 3,015 | 3,030 | 3,300 |
| 2017/11/15 | 3,300 | 3,300 | 3,095 | 3,095 | 4,600 |
| 2017/11/14 | 3,320 | 3,330 | 3,260 | 3,300 | 1,700 |
| 2017/11/13 | 3,295 | 3,345 | 3,275 | 3,345 | 3,000 |
| 2017/11/10 | 3,245 | 3,305 | 3,245 | 3,305 | 1,800 |
| 2017/11/09 | 3,265 | 3,300 | 3,265 | 3,280 | 3,200 |
| 2017/11/08 | 3,350 | 3,350 | 3,255 | 3,260 | 500 |
| 2017/11/07 | 3,285 | 3,360 | 3,205 | 3,290 | 5,900 |
| 2017/11/06 | 3,300 | 3,385 | 3,260 | 3,265 | 10,000 |
| 2017/11/02 | 3,250 | 3,250 | 3,185 | 3,195 | 3,100 |
| 2017/11/01 | 3,250 | 3,250 | 3,200 | 3,250 | 1,600 |
| 2017/10/31 | 3,255 | 3,255 | 3,195 | 3,245 | 800 |
| 2017/10/30 | 3,250 | 3,250 | 3,200 | 3,250 | 1,000 |
| 2017/10/27 | 3,250 | 3,250 | 3,185 | 3,250 | 1,600 |
| 2017/10/26 | 3,230 | 3,230 | 3,225 | 3,230 | 600 |
| 2017/10/25 | 3,250 | 3,250 | 3,185 | 3,230 | 2,300 |
| 2017/10/24 | 3,220 | 3,280 | 3,215 | 3,225 | 1,800 |
| 2017/10/23 | 3,120 | 3,290 | 3,115 | 3,220 | 2,200 |
| 2017/10/20 | 3,150 | 3,195 | 3,150 | 3,190 | 500 |
| 2017/10/19 | 3,150 | 3,150 | 3,145 | 3,150 | 800 |
| 2017/10/18 | 3,190 | 3,190 | 3,145 | 3,145 | 400 |
| 2017/10/17 | 3,185 | 3,185 | 3,115 | 3,130 | 1,300 |
| 2017/10/16 | 3,195 | 3,195 | 3,085 | 3,185 | 1,200 |
| 2017/10/13 | 3,200 | 3,200 | 3,035 | 3,125 | 1,900 |
| 2017/10/12 | 3,265 | 3,265 | 3,195 | 3,200 | 1,400 |
| 2017/10/11 | 3,220 | 3,235 | 3,200 | 3,200 | 1,100 |
| 2017/10/10 | 3,175 | 3,235 | 3,175 | 3,225 | 1,800 |
| 2017/10/06 | 3,240 | 3,255 | 3,200 | 3,200 | 800 |
| 2017/10/05 | 3,175 | 3,245 | 3,175 | 3,245 | 700 |
| 2017/10/04 | 3,250 | 3,275 | 3,180 | 3,180 | 2,000 |
| 2017/10/03 | 3,195 | 3,250 | 3,180 | 3,250 | 1,700 |
| 2017/10/02 | 3,235 | 3,235 | 3,235 | 3,235 | 300 |
| 2017/09/29 | 3,235 | 3,255 | 3,165 | 3,165 | 1,600 |
| 2017/09/28 | 3,155 | 3,235 | 3,085 | 3,235 | 3,300 |
| 2017/09/27 | 3,090 | 3,150 | 3,090 | 3,145 | 2,000 |
| 2017/09/26 | 3,065 | 3,155 | 3,055 | 3,090 | 3,200 |
| 2017/09/25 | 2,985 | 3,040 | 2,951 | 3,015 | 4,600 |
| 2017/09/22 | 2,950 | 2,977 | 2,930 | 2,960 | 3,800 |
| 2017/09/21 | 2,922 | 2,930 | 2,905 | 2,930 | 600 |
| 2017/09/20 | 2,901 | 2,922 | 2,885 | 2,922 | 2,200 |
| 2017/09/19 | 2,921 | 2,923 | 2,902 | 2,910 | 3,300 |
| 2017/09/15 | 2,855 | 2,947 | 2,855 | 2,923 | 2,500 |
| 2017/09/14 | 2,870 | 2,870 | 2,832 | 2,854 | 3,700 |
| 2017/09/13 | 2,920 | 2,940 | 2,890 | 2,894 | 2,400 |
| 2017/09/12 | 2,864 | 2,880 | 2,864 | 2,880 | 600 |
| 2017/09/11 | 2,879 | 2,899 | 2,856 | 2,863 | 1,500 |
| 2017/09/08 | 2,820 | 2,937 | 2,820 | 2,910 | 1,900 |
| 2017/09/07 | 2,848 | 2,848 | 2,820 | 2,830 | 500 |
| 2017/09/06 | 2,850 | 2,850 | 2,810 | 2,848 | 600 |
| 2017/09/05 | 2,919 | 2,919 | 2,856 | 2,861 | 2,900 |
| 2017/09/04 | 2,900 | 2,977 | 2,890 | 2,946 | 3,700 |
| 2017/09/01 | 2,965 | 2,984 | 2,900 | 2,900 | 3,700 |
| 2017/08/31 | 2,999 | 2,999 | 2,900 | 2,947 | 3,800 |
| 2017/08/30 | 2,800 | 2,899 | 2,800 | 2,899 | 5,500 |
| 2017/08/29 | 2,845 | 2,845 | 2,789 | 2,790 | 4,200 |
| 2017/08/28 | 2,835 | 2,852 | 2,808 | 2,847 | 1,500 |
| 2017/08/25 | 2,840 | 2,845 | 2,775 | 2,785 | 2,900 |
| 2017/08/24 | 2,869 | 2,869 | 2,834 | 2,837 | 400 |
| 2017/08/23 | 2,853 | 2,855 | 2,821 | 2,821 | 1,700 |
| 2017/08/22 | 2,854 | 2,880 | 2,852 | 2,852 | 1,700 |
| 2017/08/21 | 2,845 | 2,879 | 2,810 | 2,879 | 3,800 |
| 2017/08/18 | 2,811 | 2,811 | 2,787 | 2,805 | 2,500 |
| 2017/08/17 | 2,810 | 2,810 | 2,795 | 2,795 | 2,000 |
| 2017/08/16 | 2,818 | 2,819 | 2,782 | 2,806 | 1,800 |
| 2017/08/15 | 2,871 | 2,934 | 2,751 | 2,778 | 9,000 |
| 2017/08/14 | 2,785 | 2,949 | 2,733 | 2,851 | 45,100 |
| 2017/08/10 | 3,335 | 3,460 | 3,335 | 3,425 | 4,600 |
| 2017/08/09 | 3,295 | 3,360 | 3,275 | 3,290 | 1,300 |
| 2017/08/08 | 3,390 | 3,390 | 3,300 | 3,360 | 1,100 |
| 2017/08/07 | 3,260 | 3,430 | 3,260 | 3,420 | 4,200 |
| 2017/08/04 | 3,210 | 3,450 | 3,185 | 3,400 | 13,600 |
| 2017/08/03 | 3,135 | 3,145 | 3,050 | 3,140 | 1,100 |
| 2017/08/02 | 3,085 | 3,120 | 3,010 | 3,120 | 4,700 |
| 2017/08/01 | 3,140 | 3,155 | 3,055 | 3,145 | 4,300 |
| 2017/07/31 | 3,005 | 3,150 | 3,005 | 3,140 | 8,500 |
| 2017/07/28 | 3,465 | 3,465 | 3,200 | 3,200 | 10,100 |
| 2017/07/27 | 3,500 | 3,540 | 3,440 | 3,495 | 2,500 |
| 2017/07/26 | 3,530 | 3,645 | 3,525 | 3,545 | 8,700 |
| 2017/07/25 | 3,815 | 3,815 | 3,740 | 3,810 | 900 |
| 2017/07/24 | 3,825 | 3,835 | 3,800 | 3,800 | 400 |
| 2017/07/21 | 3,760 | 3,825 | 3,760 | 3,825 | 600 |
| 2017/07/20 | 3,875 | 3,875 | 3,765 | 3,790 | 1,800 |
| 2017/07/19 | 3,830 | 3,890 | 3,830 | 3,885 | 1,000 |
| 2017/07/18 | 3,855 | 3,925 | 3,830 | 3,890 | 3,000 |
| 2017/07/14 | 3,850 | 3,950 | 3,835 | 3,950 | 2,400 |
| 2017/07/12 | 3,930 | 3,930 | 3,870 | 3,905 | 500 |
| 2017/07/11 | 3,790 | 3,935 | 3,785 | 3,935 | 1,600 |
| 2017/07/10 | 3,855 | 3,855 | 3,770 | 3,830 | 600 |
| 2017/07/07 | 3,780 | 3,855 | 3,780 | 3,845 | 1,200 |
| 2017/07/06 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2017/07/05 | 3,765 | 3,840 | 3,735 | 3,840 | 1,600 |
| 2017/07/04 | 3,825 | 3,895 | 3,770 | 3,800 | 2,100 |
| 2017/07/03 | 3,805 | 3,810 | 3,765 | 3,810 | 700 |
| 2017/06/30 | 3,885 | 3,885 | 3,750 | 3,780 | 4,000 |
| 2017/06/29 | 3,940 | 3,940 | 3,835 | 3,920 | 3,600 |
| 2017/06/28 | 3,830 | 3,960 | 3,810 | 3,950 | 4,900 |
| 2017/06/27 | 3,970 | 4,050 | 3,970 | 3,995 | 4,800 |
| 2017/06/26 | 4,150 | 4,150 | 4,005 | 4,015 | 2,700 |
| 2017/06/23 | 3,985 | 4,110 | 3,930 | 4,110 | 5,400 |
| 2017/06/22 | 3,950 | 4,030 | 3,950 | 3,985 | 2,500 |
| 2017/06/21 | 3,995 | 4,050 | 3,930 | 4,045 | 4,800 |
| 2017/06/20 | 4,065 | 4,120 | 4,055 | 4,055 | 3,100 |
| 2017/06/19 | 4,115 | 4,165 | 4,050 | 4,125 | 3,100 |
| 2017/06/16 | 4,175 | 4,175 | 4,100 | 4,170 | 2,700 |
| 2017/06/15 | 4,170 | 4,235 | 4,120 | 4,170 | 2,700 |
| 2017/06/14 | 4,175 | 4,230 | 4,175 | 4,205 | 2,300 |
| 2017/06/13 | 4,180 | 4,205 | 4,155 | 4,165 | 1,200 |
| 2017/06/12 | 4,200 | 4,205 | 4,130 | 4,180 | 3,400 |
| 2017/06/09 | 4,260 | 4,265 | 4,190 | 4,215 | 3,500 |
| 2017/06/08 | 4,245 | 4,245 | 4,120 | 4,120 | 2,300 |
| 2017/06/07 | 4,115 | 4,260 | 4,115 | 4,225 | 3,500 |
| 2017/06/06 | 4,210 | 4,305 | 4,065 | 4,160 | 7,700 |
| 2017/06/05 | 4,185 | 4,235 | 4,150 | 4,235 | 3,200 |
| 2017/06/02 | 4,190 | 4,190 | 4,085 | 4,125 | 4,700 |
| 2017/06/01 | 4,115 | 4,175 | 4,060 | 4,175 | 7,400 |
| 2017/05/31 | 4,055 | 4,085 | 4,010 | 4,075 | 2,700 |
| 2017/05/30 | 4,095 | 4,095 | 4,020 | 4,025 | 3,400 |
| 2017/05/29 | 4,100 | 4,135 | 3,980 | 4,050 | 6,500 |
| 2017/05/26 | 4,270 | 4,315 | 4,115 | 4,115 | 12,500 |
| 2017/05/25 | 4,135 | 4,290 | 4,060 | 4,270 | 15,200 |
| 2017/05/24 | 4,095 | 4,145 | 4,025 | 4,105 | 5,200 |
| 2017/05/23 | 4,115 | 4,250 | 4,000 | 4,020 | 11,600 |
| 2017/05/22 | 3,830 | 4,110 | 3,800 | 4,075 | 14,900 |
| 2017/05/19 | 3,845 | 3,860 | 3,775 | 3,830 | 1,600 |
| 2017/05/18 | 3,770 | 3,895 | 3,770 | 3,840 | 4,300 |
| 2017/05/17 | 3,870 | 3,980 | 3,815 | 3,980 | 4,000 |
| 2017/05/16 | 3,875 | 3,915 | 3,800 | 3,870 | 6,900 |
| 2017/05/15 | 3,635 | 3,860 | 3,635 | 3,860 | 8,700 |
| 2017/05/12 | 3,785 | 3,790 | 3,605 | 3,605 | 6,500 |
| 2017/05/11 | 3,815 | 3,900 | 3,705 | 3,745 | 8,200 |
| 2017/05/10 | 4,050 | 4,095 | 3,830 | 3,835 | 16,700 |
| 2017/05/09 | 4,000 | 4,535 | 3,950 | 4,035 | 179,700 |
| 2017/05/08 | 3,810 | 3,880 | 3,650 | 3,880 | 33,300 |
| 2017/05/02 | 3,160 | 3,180 | 3,125 | 3,180 | 3,000 |
| 2017/05/01 | 3,140 | 3,170 | 3,105 | 3,115 | 1,900 |
| 2017/04/28 | 3,080 | 3,120 | 3,060 | 3,105 | 1,700 |
| 2017/04/27 | 3,020 | 3,075 | 2,995 | 3,045 | 1,800 |
| 2017/04/26 | 3,045 | 3,045 | 2,976 | 3,020 | 1,200 |
| 2017/04/25 | 3,010 | 3,015 | 3,000 | 3,010 | 900 |
| 2017/04/24 | 3,010 | 3,010 | 2,970 | 2,980 | 500 |
| 2017/04/21 | 2,939 | 3,015 | 2,938 | 3,015 | 900 |
| 2017/04/20 | 2,994 | 2,994 | 2,935 | 2,937 | 2,000 |
| 2017/04/19 | 3,025 | 3,045 | 2,961 | 2,978 | 2,300 |
| 2017/04/18 | 2,946 | 2,987 | 2,946 | 2,975 | 800 |
| 2017/04/17 | 2,870 | 2,946 | 2,870 | 2,946 | 1,300 |
| 2017/04/14 | 2,895 | 2,969 | 2,891 | 2,959 | 900 |
| 2017/04/13 | 2,900 | 2,946 | 2,866 | 2,933 | 3,800 |
| 2017/04/12 | 3,060 | 3,060 | 2,943 | 2,972 | 1,200 |
| 2017/04/11 | 3,090 | 3,130 | 3,025 | 3,060 | 2,700 |
| 2017/04/10 | 2,960 | 3,020 | 2,957 | 3,020 | 1,500 |
| 2017/04/07 | 2,940 | 2,940 | 2,865 | 2,940 | 3,100 |
| 2017/04/06 | 2,941 | 2,981 | 2,900 | 2,940 | 2,600 |
| 2017/04/05 | 3,060 | 3,060 | 2,982 | 2,989 | 4,200 |
| 2017/04/04 | 3,255 | 3,290 | 3,000 | 3,035 | 7,400 |
| 2017/04/03 | 3,400 | 3,655 | 3,255 | 3,305 | 25,600 |
| 2017/03/31 | 3,050 | 3,730 | 3,050 | 3,400 | 65,500 |
| 2017/03/30 | 2,988 | 3,035 | 2,988 | 3,030 | 2,300 |
| 2017/03/29 | 2,936 | 2,988 | 2,936 | 2,968 | 500 |
| 2017/03/28 | 2,912 | 2,979 | 2,912 | 2,969 | 1,300 |
| 2017/03/27 | 2,954 | 2,960 | 2,902 | 2,903 | 900 |
| 2017/03/24 | 2,938 | 2,945 | 2,914 | 2,914 | 1,200 |
| 2017/03/23 | 2,887 | 2,888 | 2,887 | 2,888 | 300 |
| 2017/03/22 | 2,900 | 2,905 | 2,818 | 2,887 | 3,200 |
| 2017/03/21 | 2,888 | 2,900 | 2,820 | 2,900 | 2,000 |
| 2017/03/17 | 2,900 | 2,905 | 2,762 | 2,889 | 4,600 |
| 2017/03/16 | 2,940 | 2,940 | 2,912 | 2,930 | 800 |
| 2017/03/15 | 2,950 | 2,950 | 2,900 | 2,940 | 2,100 |
| 2017/03/14 | 3,015 | 3,030 | 2,956 | 2,956 | 2,100 |
| 2017/03/13 | 3,035 | 3,035 | 3,015 | 3,015 | 400 |
| 2017/03/10 | 3,035 | 3,040 | 3,000 | 3,025 | 2,300 |
| 2017/03/09 | 3,005 | 3,010 | 3,005 | 3,010 | 300 |
| 2017/03/08 | 2,977 | 3,005 | 2,977 | 3,005 | 300 |
| 2017/03/07 | 2,980 | 2,980 | 2,976 | 2,976 | 400 |
| 2017/03/06 | 2,969 | 3,000 | 2,969 | 2,981 | 1,600 |
| 2017/03/03 | 2,962 | 2,969 | 2,911 | 2,969 | 1,600 |
| 2017/03/02 | 3,020 | 3,035 | 2,911 | 2,974 | 4,600 |
| 2017/03/01 | 3,040 | 3,070 | 3,000 | 3,025 | 1,400 |
| 2017/02/28 | 3,160 | 3,160 | 3,035 | 3,040 | 2,200 |
| 2017/02/27 | 3,240 | 3,240 | 2,990 | 3,020 | 4,200 |
| 2017/02/24 | 3,270 | 3,270 | 3,170 | 3,170 | 1,900 |
| 2017/02/23 | 3,275 | 3,275 | 3,200 | 3,200 | 3,000 |
| 2017/02/22 | 3,175 | 3,390 | 3,145 | 3,205 | 14,200 |
| 2017/02/21 | 2,909 | 3,100 | 2,909 | 3,060 | 6,700 |
| 2017/02/20 | 2,908 | 2,912 | 2,885 | 2,909 | 2,900 |
| 2017/02/17 | 2,836 | 2,867 | 2,836 | 2,867 | 1,700 |
| 2017/02/16 | 2,856 | 2,864 | 2,835 | 2,864 | 1,000 |
| 2017/02/15 | 2,900 | 2,900 | 2,838 | 2,856 | 1,900 |
| 2017/02/14 | 2,879 | 2,890 | 2,879 | 2,890 | 1,900 |
| 2017/02/13 | 2,870 | 2,885 | 2,831 | 2,831 | 1,500 |
| 2017/02/10 | 2,835 | 2,835 | 2,757 | 2,827 | 2,000 |
| 2017/02/09 | 2,869 | 2,869 | 2,812 | 2,849 | 1,900 |
| 2017/02/08 | 2,870 | 2,870 | 2,827 | 2,869 | 2,100 |
| 2017/02/07 | 2,907 | 2,909 | 2,858 | 2,900 | 4,200 |
| 2017/02/06 | 2,899 | 2,900 | 2,826 | 2,857 | 7,800 |
| 2017/02/03 | 2,800 | 2,800 | 2,714 | 2,799 | 1,500 |
| 2017/02/02 | 2,849 | 2,849 | 2,800 | 2,800 | 300 |
| 2017/02/01 | 2,770 | 2,850 | 2,620 | 2,850 | 4,700 |
| 2017/01/31 | 2,850 | 2,851 | 2,780 | 2,820 | 2,500 |
| 2017/01/30 | 2,900 | 2,920 | 2,819 | 2,839 | 2,700 |
| 2017/01/27 | 2,920 | 2,920 | 2,810 | 2,889 | 2,600 |
| 2017/01/26 | 2,780 | 2,920 | 2,780 | 2,831 | 2,600 |
| 2017/01/25 | 2,800 | 2,820 | 2,732 | 2,760 | 2,800 |
| 2017/01/24 | 2,915 | 2,915 | 2,700 | 2,800 | 7,300 |
| 2017/01/23 | 2,578 | 3,030 | 2,562 | 2,865 | 27,100 |
| 2017/01/20 | 2,529 | 2,550 | 2,519 | 2,530 | 3,000 |
| 2017/01/19 | 2,503 | 2,540 | 2,480 | 2,520 | 2,600 |
| 2017/01/18 | 2,501 | 2,502 | 2,490 | 2,502 | 1,300 |
| 2017/01/17 | 2,500 | 2,501 | 2,469 | 2,501 | 2,200 |
| 2017/01/16 | 2,493 | 2,500 | 2,451 | 2,500 | 2,300 |
| 2017/01/13 | 2,450 | 2,450 | 2,445 | 2,449 | 2,000 |
| 2017/01/12 | 2,483 | 2,498 | 2,461 | 2,489 | 1,100 |
| 2017/01/11 | 2,497 | 2,500 | 2,480 | 2,500 | 3,100 |
| 2017/01/10 | 2,470 | 2,499 | 2,458 | 2,495 | 4,200 |
| 2017/01/06 | 2,440 | 2,467 | 2,414 | 2,420 | 1,900 |
| 2017/01/05 | 2,405 | 2,407 | 2,400 | 2,407 | 2,200 |
| 2017/01/04 | 2,439 | 2,440 | 2,394 | 2,401 | 3,800 |