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 |
---|---|---|---|---|---|
2008/12/30 | 361 | 370 | 361 | 370 | 200 |
2008/12/29 | 374 | 374 | 369 | 370 | 1,500 |
2008/12/26 | 373 | 373 | 373 | 373 | 9,500 |
2008/12/25 | 333 | 350 | 330 | 350 | 2,200 |
2008/12/24 | 361 | 361 | 341 | 341 | 7,700 |
2008/12/22 | 375 | 375 | 370 | 371 | 700 |
2008/12/19 | 380 | 380 | 378 | 380 | 600 |
2008/12/18 | 381 | 388 | 380 | 387 | 2,000 |
2008/12/16 | 389 | 390 | 389 | 390 | 1,900 |
2008/12/15 | 388 | 388 | 388 | 388 | 200 |
2008/12/12 | 388 | 388 | 388 | 388 | 400 |
2008/12/11 | 390 | 390 | 388 | 388 | 1,200 |
2008/12/10 | 385 | 390 | 380 | 390 | 800 |
2008/12/09 | 360 | 390 | 360 | 385 | 2,600 |
2008/12/08 | 385 | 390 | 380 | 380 | 2,300 |
2008/12/05 | 389 | 390 | 381 | 385 | 2,400 |
2008/12/04 | 405 | 406 | 405 | 406 | 500 |
2008/12/03 | 470 | 470 | 420 | 420 | 800 |
2008/12/02 | 470 | 470 | 470 | 470 | 100 |
2008/12/01 | 470 | 470 | 470 | 470 | 100 |
2008/11/28 | 460 | 460 | 460 | 460 | 200 |
2008/11/27 | 457 | 457 | 457 | 457 | 1,000 |
2008/11/26 | 415 | 435 | 415 | 435 | 2,100 |
2008/11/25 | 383 | 395 | 383 | 395 | 900 |
2008/11/21 | 380 | 380 | 380 | 380 | 300 |
2008/11/17 | 400 | 400 | 400 | 400 | 800 |
2008/11/14 | 387 | 391 | 370 | 391 | 1,100 |
2008/11/12 | 402 | 402 | 402 | 402 | 300 |
2008/11/10 | 400 | 402 | 400 | 402 | 900 |
2008/11/06 | 397 | 401 | 387 | 401 | 1,200 |
2008/11/05 | 402 | 405 | 397 | 402 | 3,400 |
2008/11/04 | 402 | 402 | 402 | 402 | 500 |
2008/10/31 | 402 | 405 | 400 | 403 | 800 |
2008/10/30 | 405 | 405 | 402 | 405 | 1,400 |
2008/10/29 | 415 | 415 | 415 | 415 | 100 |
2008/10/28 | 390 | 415 | 390 | 415 | 1,100 |
2008/10/27 | 425 | 425 | 392 | 412 | 1,800 |
2008/10/24 | 420 | 420 | 420 | 420 | 200 |
2008/10/23 | 420 | 420 | 420 | 420 | 800 |
2008/10/22 | 420 | 420 | 420 | 420 | 200 |
2008/10/21 | 420 | 425 | 420 | 420 | 3,300 |
2008/10/20 | 418 | 420 | 418 | 420 | 1,100 |
2008/10/17 | 420 | 420 | 420 | 420 | 1,100 |
2008/10/16 | 420 | 425 | 420 | 425 | 500 |
2008/10/15 | 425 | 425 | 408 | 418 | 1,600 |
2008/10/14 | 370 | 420 | 370 | 420 | 5,100 |
2008/10/10 | 391 | 395 | 391 | 395 | 4,000 |
2008/10/09 | 450 | 471 | 450 | 471 | 700 |
2008/10/08 | 484 | 484 | 450 | 455 | 2,000 |
2008/10/07 | 488 | 497 | 480 | 497 | 1,400 |
2008/10/06 | 580 | 580 | 553 | 553 | 300 |
2008/10/03 | 580 | 587 | 580 | 587 | 200 |
2008/10/02 | 599 | 600 | 593 | 600 | 400 |
2008/10/01 | 600 | 620 | 600 | 620 | 300 |
2008/09/30 | 576 | 580 | 570 | 580 | 700 |
2008/09/29 | 620 | 625 | 611 | 625 | 500 |
2008/09/26 | 680 | 680 | 640 | 640 | 3,100 |
2008/09/25 | 670 | 680 | 670 | 679 | 6,400 |
2008/09/24 | 670 | 670 | 670 | 670 | 500 |
2008/09/22 | 690 | 690 | 690 | 690 | 200 |
2008/09/19 | 651 | 670 | 651 | 670 | 400 |
2008/09/18 | 650 | 650 | 650 | 650 | 300 |
2008/09/17 | 689 | 689 | 650 | 689 | 1,200 |
2008/09/16 | 650 | 689 | 650 | 689 | 2,800 |
2008/09/11 | 692 | 700 | 689 | 689 | 300 |
2008/09/09 | 700 | 710 | 700 | 700 | 600 |
2008/09/08 | 710 | 720 | 710 | 710 | 1,600 |
2008/09/05 | 709 | 710 | 709 | 710 | 200 |
2008/09/04 | 706 | 710 | 706 | 710 | 600 |
2008/09/03 | 745 | 750 | 720 | 730 | 3,400 |
2008/09/02 | 745 | 745 | 739 | 745 | 1,100 |
2008/09/01 | 750 | 750 | 718 | 718 | 500 |
2008/08/29 | 741 | 741 | 738 | 738 | 1,400 |
2008/08/28 | 739 | 750 | 730 | 740 | 1,100 |
2008/08/27 | 684 | 719 | 684 | 719 | 900 |
2008/08/26 | 750 | 750 | 700 | 700 | 1,200 |
2008/08/25 | 749 | 750 | 735 | 750 | 300 |
2008/08/22 | 740 | 740 | 740 | 740 | 800 |
2008/08/21 | 731 | 731 | 731 | 731 | 200 |
2008/08/20 | 724 | 724 | 720 | 720 | 200 |
2008/08/19 | 706 | 724 | 706 | 724 | 200 |
2008/08/18 | 700 | 724 | 700 | 724 | 200 |
2008/08/15 | 701 | 710 | 701 | 710 | 1,200 |
2008/08/14 | 740 | 740 | 740 | 740 | 100 |
2008/08/13 | 750 | 760 | 750 | 750 | 11,400 |
2008/08/12 | 750 | 750 | 750 | 750 | 6,300 |
2008/08/11 | 750 | 760 | 750 | 750 | 6,000 |
2008/08/08 | 749 | 750 | 749 | 750 | 10,100 |
2008/08/07 | 750 | 750 | 750 | 750 | 4,600 |
2008/08/06 | 740 | 770 | 740 | 750 | 8,400 |
2008/08/05 | 731 | 740 | 731 | 740 | 7,300 |
2008/08/01 | 721 | 731 | 721 | 731 | 600 |
2008/07/30 | 735 | 735 | 735 | 735 | 200 |
2008/07/29 | 727 | 735 | 727 | 735 | 200 |
2008/07/28 | 745 | 745 | 745 | 745 | 900 |
2008/07/25 | 726 | 730 | 722 | 725 | 1,000 |
2008/07/24 | 738 | 738 | 723 | 733 | 1,200 |
2008/07/23 | 731 | 731 | 719 | 719 | 600 |
2008/07/22 | 750 | 750 | 748 | 748 | 300 |
2008/07/18 | 754 | 754 | 754 | 754 | 200 |
2008/07/17 | 740 | 741 | 740 | 740 | 1,700 |
2008/07/15 | 775 | 775 | 772 | 775 | 1,300 |
2008/07/14 | 775 | 775 | 770 | 775 | 4,100 |
2008/07/11 | 768 | 775 | 768 | 775 | 700 |
2008/07/10 | 760 | 768 | 758 | 768 | 2,900 |
2008/07/09 | 740 | 760 | 740 | 760 | 900 |
2008/07/08 | 750 | 760 | 746 | 760 | 1,300 |
2008/07/07 | 746 | 746 | 746 | 746 | 200 |
2008/07/04 | 775 | 775 | 775 | 775 | 100 |
2008/07/02 | 800 | 800 | 780 | 800 | 18,300 |
2008/07/01 | 798 | 799 | 770 | 799 | 1,900 |
2008/06/30 | 800 | 800 | 760 | 760 | 500 |
2008/06/27 | 798 | 800 | 795 | 799 | 5,700 |
2008/06/26 | 790 | 795 | 770 | 790 | 10,600 |
2008/06/25 | 750 | 770 | 750 | 770 | 8,500 |
2008/06/24 | 759 | 759 | 735 | 750 | 500 |
2008/06/23 | 747 | 750 | 747 | 750 | 200 |
2008/06/20 | 758 | 758 | 755 | 755 | 500 |
2008/06/19 | 761 | 761 | 758 | 758 | 1,300 |
2008/06/18 | 760 | 760 | 760 | 760 | 200 |
2008/06/16 | 756 | 760 | 756 | 760 | 1,500 |
2008/06/13 | 782 | 782 | 781 | 781 | 1,600 |
2008/06/11 | 790 | 790 | 790 | 790 | 100 |
2008/06/10 | 787 | 797 | 787 | 790 | 700 |
2008/06/09 | 797 | 797 | 797 | 797 | 500 |
2008/06/06 | 790 | 790 | 782 | 789 | 1,000 |
2008/06/05 | 778 | 790 | 778 | 790 | 1,100 |
2008/06/04 | 800 | 800 | 782 | 783 | 500 |
2008/05/30 | 781 | 799 | 781 | 799 | 200 |
2008/05/29 | 800 | 800 | 800 | 800 | 2,600 |
2008/05/28 | 800 | 800 | 785 | 785 | 600 |
2008/05/27 | 790 | 800 | 790 | 800 | 2,300 |
2008/05/26 | 814 | 814 | 810 | 810 | 900 |
2008/05/22 | 766 | 775 | 766 | 775 | 300 |
2008/05/21 | 800 | 800 | 772 | 800 | 1,100 |
2008/05/20 | 769 | 800 | 769 | 800 | 1,900 |
2008/05/19 | 760 | 760 | 750 | 750 | 1,600 |
2008/05/16 | 784 | 784 | 760 | 760 | 1,700 |
2008/05/15 | 785 | 785 | 785 | 785 | 200 |
2008/05/14 | 787 | 797 | 785 | 785 | 1,500 |
2008/05/12 | 791 | 798 | 780 | 798 | 400 |
2008/05/09 | 791 | 815 | 791 | 797 | 1,200 |
2008/05/08 | 810 | 820 | 810 | 820 | 200 |
2008/05/07 | 798 | 800 | 798 | 800 | 900 |
2008/05/02 | 780 | 784 | 780 | 780 | 500 |
2008/05/01 | 820 | 820 | 785 | 785 | 600 |
2008/04/30 | 825 | 827 | 775 | 790 | 900 |
2008/04/28 | 772 | 825 | 772 | 825 | 1,600 |
2008/04/25 | 739 | 739 | 735 | 735 | 600 |
2008/04/24 | 730 | 735 | 730 | 735 | 1,300 |
2008/04/23 | 731 | 731 | 730 | 731 | 400 |
2008/04/22 | 731 | 736 | 731 | 736 | 1,000 |
2008/04/21 | 745 | 745 | 731 | 737 | 400 |
2008/04/18 | 739 | 739 | 737 | 737 | 1,200 |
2008/04/17 | 734 | 737 | 734 | 737 | 700 |
2008/04/16 | 736 | 736 | 736 | 736 | 100 |
2008/04/15 | 714 | 718 | 714 | 715 | 400 |
2008/04/10 | 715 | 745 | 715 | 745 | 200 |
2008/04/09 | 717 | 717 | 717 | 717 | 300 |
2008/04/08 | 747 | 747 | 747 | 747 | 200 |
2008/04/04 | 749 | 749 | 749 | 749 | 200 |
2008/04/03 | 700 | 729 | 699 | 729 | 2,400 |
2008/04/02 | 701 | 701 | 699 | 700 | 600 |
2008/03/31 | 730 | 730 | 720 | 730 | 3,300 |
2008/03/28 | 750 | 750 | 730 | 750 | 1,100 |
2008/03/26 | 780 | 790 | 780 | 790 | 1,800 |
2008/03/25 | 750 | 770 | 730 | 770 | 1,300 |
2008/03/24 | 765 | 790 | 765 | 780 | 900 |
2008/03/21 | 760 | 760 | 731 | 755 | 700 |
2008/03/19 | 795 | 800 | 780 | 780 | 1,900 |
2008/03/18 | 801 | 801 | 801 | 801 | 600 |
2008/03/17 | 802 | 860 | 801 | 860 | 2,100 |
2008/03/14 | 850 | 850 | 850 | 850 | 1,000 |
2008/03/13 | 820 | 875 | 816 | 875 | 1,700 |
2008/03/12 | 875 | 875 | 875 | 875 | 100 |
2008/03/11 | 828 | 863 | 802 | 863 | 2,000 |
2008/03/10 | 870 | 870 | 826 | 860 | 1,300 |
2008/03/07 | 860 | 870 | 850 | 870 | 700 |
2008/03/05 | 880 | 880 | 880 | 880 | 100 |
2008/03/03 | 861 | 874 | 861 | 874 | 300 |
2008/02/29 | 900 | 900 | 850 | 861 | 1,400 |
2008/02/28 | 899 | 900 | 899 | 900 | 4,800 |
2008/02/26 | 905 | 905 | 891 | 891 | 1,500 |
2008/02/25 | 900 | 900 | 900 | 900 | 400 |
2008/02/22 | 891 | 900 | 891 | 900 | 700 |
2008/02/20 | 900 | 900 | 900 | 900 | 700 |
2008/02/19 | 905 | 905 | 905 | 905 | 1,000 |
2008/02/18 | 905 | 905 | 905 | 905 | 1,300 |
2008/02/15 | 905 | 905 | 905 | 905 | 1,500 |
2008/02/14 | 905 | 905 | 905 | 905 | 1,400 |
2008/02/13 | 909 | 909 | 880 | 905 | 1,400 |
2008/02/12 | 909 | 909 | 909 | 909 | 1,000 |
2008/02/08 | 901 | 909 | 900 | 909 | 2,100 |
2008/02/07 | 909 | 909 | 880 | 900 | 2,700 |
2008/02/06 | 909 | 909 | 892 | 909 | 1,300 |
2008/02/05 | 909 | 909 | 909 | 909 | 1,100 |
2008/02/04 | 909 | 909 | 909 | 909 | 700 |
2008/02/01 | 920 | 920 | 920 | 920 | 3,100 |
2008/01/31 | 920 | 920 | 905 | 905 | 3,300 |
2008/01/30 | 920 | 920 | 910 | 920 | 2,100 |
2008/01/29 | 920 | 940 | 915 | 920 | 13,500 |
2008/01/28 | 940 | 940 | 910 | 920 | 6,100 |
2008/01/25 | 920 | 925 | 920 | 920 | 6,300 |
2008/01/24 | 911 | 920 | 910 | 920 | 2,000 |
2008/01/23 | 930 | 930 | 901 | 910 | 1,700 |
2008/01/22 | 900 | 920 | 895 | 920 | 8,400 |
2008/01/21 | 920 | 940 | 916 | 930 | 3,400 |
2008/01/18 | 940 | 940 | 920 | 920 | 2,700 |
2008/01/17 | 920 | 940 | 915 | 940 | 3,000 |
2008/01/16 | 920 | 940 | 910 | 920 | 3,200 |
2008/01/15 | 960 | 960 | 950 | 960 | 5,700 |
2008/01/11 | 960 | 980 | 959 | 960 | 7,700 |
2008/01/10 | 940 | 960 | 933 | 957 | 4,500 |
2008/01/09 | 900 | 952 | 900 | 940 | 9,400 |
2008/01/08 | 899 | 900 | 892 | 900 | 2,300 |
2008/01/07 | 895 | 895 | 852 | 890 | 1,900 |
2008/01/04 | 901 | 901 | 880 | 899 | 2,300 |