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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,217 | 1,249 | 1,217 | 1,249 | 1,700 |
| 2006/12/28 | 1,234 | 1,250 | 1,230 | 1,237 | 3,200 |
| 2006/12/27 | 1,242 | 1,242 | 1,200 | 1,230 | 2,900 |
| 2006/12/26 | 1,230 | 1,233 | 1,230 | 1,230 | 4,200 |
| 2006/12/25 | 1,191 | 1,205 | 1,186 | 1,205 | 6,300 |
| 2006/12/22 | 1,200 | 1,200 | 1,191 | 1,191 | 1,900 |
| 2006/12/21 | 1,200 | 1,200 | 1,200 | 1,200 | 300 |
| 2006/12/20 | 1,201 | 1,206 | 1,200 | 1,200 | 2,400 |
| 2006/12/19 | 1,200 | 1,220 | 1,200 | 1,200 | 3,200 |
| 2006/12/18 | 1,201 | 1,202 | 1,188 | 1,200 | 4,500 |
| 2006/12/15 | 1,188 | 1,202 | 1,185 | 1,202 | 2,700 |
| 2006/12/14 | 1,190 | 1,191 | 1,185 | 1,191 | 1,800 |
| 2006/12/13 | 1,191 | 1,191 | 1,189 | 1,189 | 1,500 |
| 2006/12/12 | 1,200 | 1,215 | 1,190 | 1,191 | 3,100 |
| 2006/12/11 | 1,196 | 1,200 | 1,195 | 1,200 | 3,100 |
| 2006/12/08 | 1,165 | 1,177 | 1,165 | 1,177 | 2,200 |
| 2006/12/07 | 1,171 | 1,178 | 1,165 | 1,178 | 1,700 |
| 2006/12/06 | 1,160 | 1,169 | 1,160 | 1,165 | 1,100 |
| 2006/12/05 | 1,156 | 1,170 | 1,156 | 1,170 | 1,200 |
| 2006/12/04 | 1,185 | 1,185 | 1,160 | 1,160 | 1,300 |
| 2006/12/01 | 1,155 | 1,169 | 1,123 | 1,169 | 5,100 |
| 2006/11/30 | 1,160 | 1,175 | 1,145 | 1,175 | 4,700 |
| 2006/11/29 | 1,149 | 1,159 | 1,140 | 1,159 | 1,100 |
| 2006/11/28 | 1,138 | 1,150 | 1,135 | 1,150 | 1,100 |
| 2006/11/27 | 1,140 | 1,140 | 1,135 | 1,135 | 1,000 |
| 2006/11/24 | 1,119 | 1,138 | 1,115 | 1,138 | 2,700 |
| 2006/11/22 | 1,093 | 1,139 | 1,088 | 1,139 | 2,500 |
| 2006/11/21 | 1,111 | 1,125 | 1,103 | 1,103 | 500 |
| 2006/11/20 | 1,120 | 1,142 | 1,100 | 1,140 | 6,100 |
| 2006/11/17 | 1,138 | 1,144 | 1,122 | 1,140 | 11,300 |
| 2006/11/16 | 1,150 | 1,178 | 1,150 | 1,178 | 5,400 |
| 2006/11/15 | 1,177 | 1,189 | 1,177 | 1,180 | 5,800 |
| 2006/11/14 | 1,199 | 1,199 | 1,181 | 1,197 | 600 |
| 2006/11/13 | 1,200 | 1,200 | 1,180 | 1,197 | 700 |
| 2006/11/10 | 1,180 | 1,200 | 1,180 | 1,200 | 2,300 |
| 2006/11/09 | 1,200 | 1,200 | 1,180 | 1,198 | 2,900 |
| 2006/11/08 | 1,173 | 1,200 | 1,171 | 1,198 | 7,300 |
| 2006/11/07 | 1,206 | 1,210 | 1,206 | 1,210 | 1,100 |
| 2006/11/06 | 1,201 | 1,214 | 1,200 | 1,208 | 1,700 |
| 2006/11/02 | 1,171 | 1,217 | 1,171 | 1,200 | 4,000 |
| 2006/11/01 | 1,191 | 1,229 | 1,191 | 1,229 | 3,000 |
| 2006/10/31 | 1,231 | 1,231 | 1,202 | 1,202 | 600 |
| 2006/10/30 | 1,233 | 1,233 | 1,233 | 1,233 | 300 |
| 2006/10/27 | 1,230 | 1,234 | 1,203 | 1,230 | 3,000 |
| 2006/10/26 | 1,230 | 1,230 | 1,230 | 1,230 | 3,100 |
| 2006/10/25 | 1,233 | 1,238 | 1,200 | 1,230 | 9,000 |
| 2006/10/24 | 1,239 | 1,240 | 1,235 | 1,240 | 1,900 |
| 2006/10/23 | 1,211 | 1,220 | 1,211 | 1,220 | 3,400 |
| 2006/10/20 | 1,197 | 1,210 | 1,185 | 1,185 | 3,900 |
| 2006/10/19 | 1,171 | 1,206 | 1,170 | 1,188 | 6,700 |
| 2006/10/18 | 1,179 | 1,181 | 1,170 | 1,170 | 1,000 |
| 2006/10/17 | 1,166 | 1,186 | 1,166 | 1,180 | 2,300 |
| 2006/10/16 | 1,185 | 1,185 | 1,180 | 1,180 | 2,600 |
| 2006/10/13 | 1,170 | 1,185 | 1,165 | 1,165 | 5,300 |
| 2006/10/12 | 1,170 | 1,170 | 1,126 | 1,130 | 4,800 |
| 2006/10/11 | 1,157 | 1,157 | 1,105 | 1,110 | 1,400 |
| 2006/10/10 | 1,106 | 1,130 | 1,105 | 1,120 | 4,200 |
| 2006/10/06 | 1,169 | 1,169 | 1,130 | 1,130 | 2,800 |
| 2006/10/05 | 1,180 | 1,180 | 1,155 | 1,155 | 300 |
| 2006/10/04 | 1,165 | 1,165 | 1,160 | 1,160 | 800 |
| 2006/10/03 | 1,185 | 1,185 | 1,185 | 1,185 | 800 |
| 2006/10/02 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2006/09/29 | 1,180 | 1,180 | 1,151 | 1,170 | 2,900 |
| 2006/09/28 | 1,180 | 1,180 | 1,140 | 1,170 | 2,300 |
| 2006/09/27 | 1,158 | 1,160 | 1,158 | 1,160 | 400 |
| 2006/09/26 | 1,180 | 1,180 | 1,140 | 1,140 | 1,000 |
| 2006/09/25 | 1,170 | 1,170 | 1,140 | 1,140 | 600 |
| 2006/09/22 | 1,145 | 1,190 | 1,135 | 1,150 | 1,900 |
| 2006/09/21 | 1,155 | 1,155 | 1,145 | 1,145 | 2,100 |
| 2006/09/20 | 1,150 | 1,155 | 1,130 | 1,155 | 3,300 |
| 2006/09/19 | 1,178 | 1,205 | 1,178 | 1,180 | 3,300 |
| 2006/09/15 | 1,240 | 1,240 | 1,170 | 1,205 | 3,100 |
| 2006/09/14 | 1,265 | 1,265 | 1,240 | 1,242 | 1,500 |
| 2006/09/13 | 1,273 | 1,285 | 1,255 | 1,285 | 4,600 |
| 2006/09/12 | 1,280 | 1,280 | 1,260 | 1,273 | 1,800 |
| 2006/09/11 | 1,280 | 1,295 | 1,280 | 1,280 | 2,700 |
| 2006/09/08 | 1,260 | 1,280 | 1,260 | 1,280 | 2,100 |
| 2006/09/07 | 1,245 | 1,249 | 1,245 | 1,245 | 3,300 |
| 2006/09/06 | 1,249 | 1,250 | 1,230 | 1,240 | 2,800 |
| 2006/09/05 | 1,255 | 1,255 | 1,222 | 1,247 | 1,900 |
| 2006/09/04 | 1,268 | 1,268 | 1,256 | 1,259 | 2,000 |
| 2006/09/01 | 1,269 | 1,269 | 1,268 | 1,268 | 700 |
| 2006/08/31 | 1,280 | 1,280 | 1,255 | 1,269 | 4,000 |
| 2006/08/30 | 1,293 | 1,293 | 1,240 | 1,280 | 5,400 |
| 2006/08/29 | 1,281 | 1,298 | 1,272 | 1,292 | 2,900 |
| 2006/08/28 | 1,290 | 1,290 | 1,278 | 1,281 | 8,700 |
| 2006/08/25 | 1,275 | 1,280 | 1,261 | 1,277 | 4,700 |
| 2006/08/24 | 1,270 | 1,282 | 1,270 | 1,271 | 5,600 |
| 2006/08/23 | 1,276 | 1,278 | 1,256 | 1,270 | 11,100 |
| 2006/08/22 | 1,220 | 1,229 | 1,201 | 1,216 | 4,300 |
| 2006/08/21 | 1,198 | 1,200 | 1,191 | 1,192 | 4,500 |
| 2006/08/18 | 1,200 | 1,200 | 1,180 | 1,188 | 2,300 |
| 2006/08/17 | 1,200 | 1,220 | 1,180 | 1,185 | 5,300 |
| 2006/08/16 | 1,180 | 1,180 | 1,165 | 1,180 | 2,800 |
| 2006/08/15 | 1,155 | 1,170 | 1,150 | 1,160 | 2,500 |
| 2006/08/14 | 1,130 | 1,155 | 1,121 | 1,155 | 1,500 |
| 2006/08/11 | 1,172 | 1,172 | 1,145 | 1,147 | 6,100 |
| 2006/08/10 | 1,191 | 1,191 | 1,170 | 1,170 | 3,400 |
| 2006/08/09 | 1,200 | 1,200 | 1,190 | 1,190 | 3,600 |
| 2006/08/08 | 1,190 | 1,210 | 1,190 | 1,200 | 3,800 |
| 2006/08/07 | 1,160 | 1,200 | 1,160 | 1,175 | 4,100 |
| 2006/08/04 | 1,150 | 1,155 | 1,150 | 1,150 | 2,900 |
| 2006/08/03 | 1,161 | 1,175 | 1,147 | 1,148 | 7,500 |
| 2006/08/02 | 1,160 | 1,160 | 1,150 | 1,150 | 6,900 |
| 2006/08/01 | 1,150 | 1,190 | 1,145 | 1,150 | 10,500 |
| 2006/07/31 | 1,145 | 1,155 | 1,145 | 1,150 | 800 |
| 2006/07/28 | 1,130 | 1,149 | 1,100 | 1,149 | 2,700 |
| 2006/07/27 | 1,139 | 1,140 | 1,080 | 1,131 | 6,600 |
| 2006/07/26 | 1,142 | 1,144 | 1,120 | 1,139 | 5,600 |
| 2006/07/25 | 1,149 | 1,149 | 1,130 | 1,140 | 2,600 |
| 2006/07/24 | 1,145 | 1,145 | 1,085 | 1,120 | 4,800 |
| 2006/07/21 | 1,170 | 1,170 | 1,150 | 1,150 | 2,800 |
| 2006/07/20 | 1,160 | 1,170 | 1,150 | 1,170 | 1,600 |
| 2006/07/19 | 1,150 | 1,160 | 1,130 | 1,150 | 9,600 |
| 2006/07/18 | 1,250 | 1,250 | 1,131 | 1,150 | 32,100 |
| 2006/07/14 | 1,247 | 1,249 | 1,230 | 1,249 | 7,100 |
| 2006/07/13 | 1,250 | 1,255 | 1,230 | 1,255 | 3,100 |
| 2006/07/12 | 1,251 | 1,260 | 1,235 | 1,260 | 3,100 |
| 2006/07/11 | 1,235 | 1,249 | 1,235 | 1,245 | 1,800 |
| 2006/07/10 | 1,231 | 1,240 | 1,230 | 1,235 | 4,200 |
| 2006/07/07 | 1,280 | 1,280 | 1,280 | 1,280 | 100 |
| 2006/07/06 | 1,300 | 1,300 | 1,297 | 1,299 | 1,000 |
| 2006/07/05 | 1,290 | 1,290 | 1,276 | 1,280 | 3,500 |
| 2006/07/04 | 1,289 | 1,300 | 1,281 | 1,290 | 2,000 |
| 2006/07/03 | 1,310 | 1,310 | 1,271 | 1,289 | 3,100 |
| 2006/06/30 | 1,267 | 1,279 | 1,260 | 1,270 | 2,300 |
| 2006/06/29 | 1,260 | 1,270 | 1,259 | 1,260 | 6,400 |
| 2006/06/28 | 1,284 | 1,284 | 1,230 | 1,254 | 9,700 |
| 2006/06/27 | 1,279 | 1,290 | 1,270 | 1,284 | 3,000 |
| 2006/06/26 | 1,320 | 1,320 | 1,281 | 1,299 | 3,800 |
| 2006/06/23 | 1,269 | 1,280 | 1,268 | 1,280 | 1,500 |
| 2006/06/22 | 1,312 | 1,312 | 1,252 | 1,269 | 6,400 |
| 2006/06/20 | 1,325 | 1,340 | 1,300 | 1,330 | 2,900 |
| 2006/06/19 | 1,320 | 1,345 | 1,320 | 1,345 | 1,200 |
| 2006/06/16 | 1,300 | 1,330 | 1,290 | 1,330 | 5,200 |
| 2006/06/15 | 1,250 | 1,270 | 1,250 | 1,260 | 4,600 |
| 2006/06/14 | 1,250 | 1,270 | 1,210 | 1,230 | 27,200 |
| 2006/06/13 | 1,241 | 1,300 | 1,241 | 1,299 | 4,800 |
| 2006/06/12 | 1,285 | 1,300 | 1,285 | 1,300 | 2,500 |
| 2006/06/09 | 1,238 | 1,289 | 1,238 | 1,285 | 4,500 |
| 2006/06/08 | 1,300 | 1,300 | 1,250 | 1,250 | 7,300 |
| 2006/06/07 | 1,335 | 1,335 | 1,303 | 1,330 | 5,000 |
| 2006/06/06 | 1,400 | 1,400 | 1,390 | 1,395 | 2,900 |
| 2006/06/05 | 1,380 | 1,400 | 1,380 | 1,400 | 3,000 |
| 2006/06/02 | 1,420 | 1,420 | 1,350 | 1,400 | 3,100 |
| 2006/06/01 | 1,381 | 1,440 | 1,381 | 1,440 | 800 |
| 2006/05/31 | 1,398 | 1,440 | 1,398 | 1,420 | 3,700 |
| 2006/05/30 | 1,370 | 1,439 | 1,370 | 1,439 | 5,300 |
| 2006/05/29 | 1,415 | 1,430 | 1,415 | 1,430 | 4,100 |
| 2006/05/26 | 1,420 | 1,440 | 1,420 | 1,440 | 8,300 |
| 2006/05/25 | 1,435 | 1,460 | 1,435 | 1,460 | 4,100 |
| 2006/05/24 | 1,430 | 1,451 | 1,430 | 1,449 | 3,500 |
| 2006/05/23 | 1,475 | 1,500 | 1,425 | 1,470 | 5,100 |
| 2006/05/22 | 1,469 | 1,528 | 1,469 | 1,510 | 4,500 |
| 2006/05/19 | 1,400 | 1,524 | 1,390 | 1,519 | 14,800 |
| 2006/05/18 | 1,425 | 1,451 | 1,400 | 1,440 | 7,500 |
| 2006/05/17 | 1,450 | 1,451 | 1,449 | 1,450 | 6,100 |
| 2006/05/16 | 1,500 | 1,536 | 1,490 | 1,490 | 7,000 |
| 2006/05/15 | 1,530 | 1,560 | 1,450 | 1,560 | 6,400 |
| 2006/05/12 | 1,568 | 1,568 | 1,530 | 1,550 | 2,800 |
| 2006/05/11 | 1,570 | 1,570 | 1,570 | 1,570 | 400 |
| 2006/05/10 | 1,589 | 1,589 | 1,570 | 1,570 | 200 |
| 2006/05/09 | 1,600 | 1,600 | 1,565 | 1,579 | 1,900 |
| 2006/05/08 | 1,561 | 1,600 | 1,561 | 1,590 | 3,700 |
| 2006/05/02 | 1,590 | 1,600 | 1,550 | 1,600 | 2,600 |
| 2006/05/01 | 1,552 | 1,590 | 1,552 | 1,590 | 8,400 |
| 2006/04/28 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2006/04/27 | 1,591 | 1,592 | 1,550 | 1,590 | 8,100 |
| 2006/04/26 | 1,630 | 1,632 | 1,600 | 1,600 | 1,700 |
| 2006/04/25 | 1,580 | 1,600 | 1,570 | 1,600 | 4,700 |
| 2006/04/24 | 1,601 | 1,610 | 1,520 | 1,580 | 9,900 |
| 2006/04/21 | 1,640 | 1,640 | 1,610 | 1,620 | 2,500 |
| 2006/04/20 | 1,638 | 1,650 | 1,630 | 1,630 | 2,000 |
| 2006/04/19 | 1,660 | 1,660 | 1,600 | 1,660 | 10,000 |
| 2006/04/18 | 1,650 | 1,670 | 1,650 | 1,669 | 3,000 |
| 2006/04/17 | 1,702 | 1,718 | 1,675 | 1,675 | 15,200 |
| 2006/04/14 | 1,666 | 1,695 | 1,666 | 1,695 | 7,000 |
| 2006/04/13 | 1,660 | 1,687 | 1,657 | 1,665 | 10,300 |
| 2006/04/12 | 1,627 | 1,645 | 1,625 | 1,645 | 5,500 |
| 2006/04/11 | 1,630 | 1,638 | 1,620 | 1,625 | 3,300 |
| 2006/04/10 | 1,630 | 1,640 | 1,620 | 1,630 | 3,700 |
| 2006/04/07 | 1,630 | 1,630 | 1,600 | 1,630 | 2,700 |
| 2006/04/06 | 1,590 | 1,630 | 1,582 | 1,630 | 6,200 |
| 2006/04/05 | 1,585 | 1,590 | 1,550 | 1,590 | 9,500 |
| 2006/04/04 | 1,560 | 1,575 | 1,551 | 1,565 | 8,100 |
| 2006/04/03 | 1,550 | 1,579 | 1,550 | 1,565 | 10,200 |
| 2006/03/31 | 1,580 | 1,580 | 1,560 | 1,575 | 3,200 |
| 2006/03/30 | 1,590 | 1,590 | 1,545 | 1,590 | 10,900 |
| 2006/03/29 | 1,590 | 1,590 | 1,560 | 1,560 | 1,500 |
| 2006/03/28 | 1,580 | 1,580 | 1,532 | 1,561 | 2,500 |
| 2006/03/27 | 1,575 | 1,590 | 1,570 | 1,590 | 2,900 |
| 2006/03/24 | 1,545 | 1,545 | 1,520 | 1,545 | 1,100 |
| 2006/03/23 | 1,539 | 1,539 | 1,510 | 1,515 | 2,000 |
| 2006/03/22 | 1,484 | 1,510 | 1,484 | 1,510 | 500 |
| 2006/03/20 | 1,490 | 1,500 | 1,430 | 1,471 | 17,400 |
| 2006/03/17 | 1,450 | 1,470 | 1,448 | 1,470 | 1,100 |
| 2006/03/16 | 1,485 | 1,485 | 1,445 | 1,446 | 3,000 |
| 2006/03/15 | 1,460 | 1,484 | 1,450 | 1,484 | 5,000 |
| 2006/03/14 | 1,469 | 1,469 | 1,444 | 1,451 | 700 |
| 2006/03/13 | 1,510 | 1,510 | 1,436 | 1,436 | 3,600 |
| 2006/03/10 | 1,410 | 1,460 | 1,410 | 1,430 | 2,500 |
| 2006/03/09 | 1,430 | 1,430 | 1,421 | 1,430 | 9,400 |
| 2006/03/08 | 1,450 | 1,450 | 1,420 | 1,430 | 2,500 |
| 2006/03/07 | 1,460 | 1,476 | 1,400 | 1,415 | 2,100 |
| 2006/03/06 | 1,479 | 1,479 | 1,461 | 1,461 | 300 |
| 2006/03/03 | 1,450 | 1,450 | 1,430 | 1,435 | 3,100 |
| 2006/03/02 | 1,470 | 1,500 | 1,450 | 1,450 | 6,600 |
| 2006/03/01 | 1,480 | 1,480 | 1,455 | 1,460 | 9,100 |
| 2006/02/28 | 1,570 | 1,570 | 1,451 | 1,460 | 4,600 |
| 2006/02/27 | 1,605 | 1,620 | 1,590 | 1,590 | 8,000 |
| 2006/02/24 | 1,511 | 1,545 | 1,500 | 1,545 | 900 |
| 2006/02/23 | 1,410 | 1,500 | 1,410 | 1,471 | 10,000 |
| 2006/02/22 | 1,421 | 1,421 | 1,370 | 1,380 | 11,000 |
| 2006/02/21 | 1,351 | 1,420 | 1,351 | 1,410 | 28,100 |
| 2006/02/20 | 1,531 | 1,531 | 1,380 | 1,410 | 10,200 |
| 2006/02/17 | 1,590 | 1,590 | 1,550 | 1,561 | 8,800 |
| 2006/02/16 | 1,626 | 1,626 | 1,580 | 1,600 | 1,100 |
| 2006/02/15 | 1,562 | 1,600 | 1,562 | 1,566 | 2,000 |
| 2006/02/14 | 1,650 | 1,650 | 1,459 | 1,552 | 16,400 |
| 2006/02/13 | 1,702 | 1,702 | 1,663 | 1,680 | 17,400 |
| 2006/02/10 | 1,700 | 1,704 | 1,685 | 1,700 | 11,200 |
| 2006/02/09 | 1,700 | 1,705 | 1,696 | 1,700 | 12,100 |
| 2006/02/08 | 1,710 | 1,715 | 1,682 | 1,692 | 7,500 |
| 2006/02/07 | 1,730 | 1,730 | 1,660 | 1,715 | 4,200 |
| 2006/02/06 | 1,720 | 1,730 | 1,710 | 1,710 | 2,900 |
| 2006/02/03 | 1,711 | 1,711 | 1,700 | 1,710 | 15,600 |
| 2006/02/02 | 1,740 | 1,740 | 1,670 | 1,710 | 15,000 |
| 2006/02/01 | 1,775 | 1,775 | 1,710 | 1,750 | 13,800 |
| 2006/01/31 | 1,775 | 1,776 | 1,754 | 1,775 | 7,400 |
| 2006/01/30 | 1,753 | 1,779 | 1,740 | 1,752 | 16,600 |
| 2006/01/27 | 1,700 | 1,781 | 1,700 | 1,746 | 34,100 |
| 2006/01/26 | 1,700 | 1,700 | 1,633 | 1,670 | 4,800 |
| 2006/01/25 | 1,660 | 1,660 | 1,620 | 1,620 | 2,900 |
| 2006/01/24 | 1,590 | 1,659 | 1,590 | 1,640 | 6,700 |
| 2006/01/23 | 1,518 | 1,588 | 1,518 | 1,588 | 4,900 |
| 2006/01/20 | 1,648 | 1,648 | 1,610 | 1,638 | 3,700 |
| 2006/01/19 | 1,500 | 1,640 | 1,500 | 1,601 | 9,500 |
| 2006/01/18 | 1,690 | 1,690 | 1,490 | 1,530 | 35,200 |
| 2006/01/17 | 1,680 | 1,700 | 1,680 | 1,685 | 14,100 |
| 2006/01/16 | 1,693 | 1,695 | 1,670 | 1,677 | 5,200 |
| 2006/01/13 | 1,650 | 1,684 | 1,650 | 1,660 | 4,300 |
| 2006/01/12 | 1,623 | 1,663 | 1,623 | 1,640 | 13,000 |
| 2006/01/11 | 1,620 | 1,634 | 1,614 | 1,634 | 4,900 |
| 2006/01/10 | 1,671 | 1,671 | 1,611 | 1,650 | 10,900 |
| 2006/01/06 | 1,681 | 1,690 | 1,670 | 1,672 | 6,600 |
| 2006/01/05 | 1,692 | 1,700 | 1,662 | 1,700 | 10,000 |
| 2006/01/04 | 1,720 | 1,720 | 1,666 | 1,681 | 3,300 |