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 |
---|---|---|---|---|---|
2009/12/30 | 599 | 599 | 596 | 598 | 1,700 |
2009/12/29 | 600 | 600 | 579 | 599 | 3,300 |
2009/12/28 | 572 | 579 | 572 | 579 | 7,300 |
2009/12/25 | 514 | 544 | 514 | 544 | 4,000 |
2009/12/24 | 504 | 512 | 504 | 512 | 1,600 |
2009/12/22 | 504 | 506 | 504 | 506 | 1,800 |
2009/12/21 | 500 | 504 | 499 | 504 | 2,500 |
2009/12/18 | 498 | 498 | 498 | 498 | 100 |
2009/12/17 | 495 | 495 | 495 | 495 | 500 |
2009/12/16 | 490 | 495 | 490 | 495 | 700 |
2009/12/15 | 500 | 500 | 500 | 500 | 1,500 |
2009/12/14 | 498 | 500 | 498 | 500 | 1,700 |
2009/12/11 | 479 | 480 | 479 | 480 | 1,400 |
2009/12/10 | 478 | 478 | 478 | 478 | 900 |
2009/12/09 | 478 | 478 | 470 | 478 | 2,100 |
2009/12/08 | 478 | 478 | 468 | 478 | 1,100 |
2009/12/07 | 478 | 478 | 478 | 478 | 900 |
2009/12/04 | 473 | 478 | 473 | 478 | 800 |
2009/12/03 | 473 | 473 | 472 | 473 | 600 |
2009/12/02 | 465 | 477 | 448 | 477 | 1,900 |
2009/12/01 | 463 | 467 | 446 | 465 | 4,700 |
2009/11/30 | 473 | 473 | 473 | 473 | 4,100 |
2009/11/27 | 393 | 393 | 393 | 393 | 100 |
2009/11/26 | 405 | 405 | 400 | 400 | 3,200 |
2009/11/25 | 390 | 400 | 390 | 400 | 700 |
2009/11/20 | 400 | 405 | 400 | 400 | 2,400 |
2009/11/19 | 410 | 425 | 390 | 425 | 1,600 |
2009/11/17 | 420 | 420 | 420 | 420 | 200 |
2009/11/11 | 440 | 440 | 440 | 440 | 100 |
2009/11/10 | 450 | 450 | 450 | 450 | 100 |
2009/11/09 | 435 | 440 | 435 | 440 | 600 |
2009/11/06 | 440 | 440 | 435 | 435 | 500 |
2009/11/05 | 435 | 439 | 435 | 439 | 300 |
2009/11/04 | 445 | 445 | 445 | 445 | 300 |
2009/11/02 | 450 | 450 | 450 | 450 | 400 |
2009/10/30 | 440 | 442 | 440 | 440 | 800 |
2009/10/29 | 446 | 446 | 446 | 446 | 100 |
2009/10/28 | 455 | 455 | 455 | 455 | 400 |
2009/10/27 | 455 | 455 | 455 | 455 | 200 |
2009/10/26 | 450 | 450 | 450 | 450 | 3,600 |
2009/10/23 | 457 | 458 | 456 | 457 | 2,200 |
2009/10/22 | 458 | 458 | 457 | 457 | 500 |
2009/10/21 | 456 | 460 | 456 | 460 | 300 |
2009/10/20 | 468 | 468 | 458 | 458 | 500 |
2009/10/19 | 470 | 470 | 465 | 465 | 400 |
2009/10/16 | 470 | 470 | 465 | 470 | 400 |
2009/10/15 | 463 | 471 | 463 | 471 | 300 |
2009/10/14 | 480 | 480 | 450 | 450 | 2,100 |
2009/10/13 | 485 | 490 | 485 | 490 | 400 |
2009/10/08 | 500 | 500 | 499 | 499 | 1,500 |
2009/10/07 | 490 | 499 | 490 | 499 | 700 |
2009/10/06 | 499 | 499 | 498 | 498 | 200 |
2009/10/05 | 495 | 500 | 495 | 499 | 700 |
2009/10/02 | 482 | 490 | 475 | 490 | 700 |
2009/10/01 | 500 | 500 | 500 | 500 | 100 |
2009/09/29 | 492 | 500 | 491 | 500 | 400 |
2009/09/28 | 520 | 520 | 495 | 495 | 2,700 |
2009/09/25 | 485 | 500 | 485 | 500 | 1,700 |
2009/09/24 | 482 | 482 | 480 | 480 | 1,100 |
2009/09/18 | 491 | 491 | 490 | 490 | 400 |
2009/09/17 | 495 | 495 | 494 | 494 | 600 |
2009/09/16 | 490 | 494 | 490 | 494 | 500 |
2009/09/15 | 491 | 495 | 491 | 493 | 400 |
2009/09/14 | 493 | 493 | 490 | 490 | 500 |
2009/09/11 | 493 | 497 | 492 | 497 | 1,500 |
2009/09/07 | 520 | 520 | 500 | 519 | 1,900 |
2009/09/03 | 524 | 524 | 515 | 521 | 500 |
2009/09/02 | 528 | 528 | 514 | 514 | 600 |
2009/09/01 | 530 | 530 | 530 | 530 | 100 |
2009/08/31 | 512 | 532 | 512 | 530 | 300 |
2009/08/28 | 524 | 524 | 500 | 500 | 4,100 |
2009/08/27 | 535 | 535 | 522 | 522 | 4,300 |
2009/08/26 | 555 | 555 | 540 | 545 | 3,200 |
2009/08/25 | 550 | 563 | 549 | 563 | 2,100 |
2009/08/24 | 545 | 555 | 542 | 555 | 2,400 |
2009/08/21 | 548 | 548 | 541 | 548 | 1,700 |
2009/08/20 | 546 | 555 | 546 | 548 | 3,000 |
2009/08/19 | 570 | 570 | 555 | 559 | 2,600 |
2009/08/18 | 565 | 565 | 535 | 555 | 3,500 |
2009/08/17 | 580 | 580 | 580 | 580 | 5,300 |
2009/08/14 | 595 | 595 | 583 | 585 | 1,400 |
2009/08/13 | 595 | 595 | 585 | 585 | 700 |
2009/08/12 | 608 | 608 | 598 | 598 | 600 |
2009/08/11 | 600 | 600 | 600 | 600 | 1,000 |
2009/08/10 | 600 | 600 | 600 | 600 | 100 |
2009/08/06 | 596 | 598 | 596 | 598 | 500 |
2009/08/05 | 610 | 610 | 580 | 586 | 2,800 |
2009/08/04 | 620 | 620 | 600 | 600 | 1,300 |
2009/08/03 | 605 | 625 | 600 | 625 | 2,000 |
2009/07/31 | 605 | 605 | 605 | 605 | 300 |
2009/07/28 | 610 | 610 | 603 | 603 | 700 |
2009/07/27 | 630 | 630 | 629 | 629 | 2,200 |
2009/07/24 | 630 | 630 | 606 | 620 | 2,400 |
2009/07/23 | 628 | 638 | 628 | 628 | 1,200 |
2009/07/22 | 611 | 640 | 606 | 638 | 2,900 |
2009/07/21 | 588 | 605 | 585 | 605 | 1,000 |
2009/07/17 | 590 | 600 | 580 | 590 | 800 |
2009/07/16 | 630 | 630 | 580 | 610 | 1,700 |
2009/07/15 | 629 | 629 | 600 | 600 | 1,800 |
2009/07/14 | 575 | 614 | 575 | 599 | 2,100 |
2009/07/13 | 615 | 615 | 520 | 520 | 4,500 |
2009/07/10 | 615 | 617 | 615 | 615 | 1,300 |
2009/07/09 | 602 | 615 | 602 | 610 | 3,400 |
2009/07/08 | 656 | 660 | 640 | 640 | 2,100 |
2009/07/07 | 640 | 670 | 640 | 655 | 3,000 |
2009/07/06 | 639 | 640 | 627 | 631 | 2,300 |
2009/07/03 | 625 | 625 | 620 | 620 | 700 |
2009/07/02 | 638 | 649 | 613 | 629 | 3,800 |
2009/07/01 | 649 | 660 | 638 | 638 | 6,500 |
2009/06/30 | 620 | 638 | 615 | 638 | 2,100 |
2009/06/29 | 660 | 660 | 630 | 635 | 4,600 |
2009/06/26 | 640 | 660 | 640 | 645 | 7,400 |
2009/06/25 | 600 | 640 | 600 | 635 | 3,500 |
2009/06/24 | 608 | 608 | 592 | 592 | 200 |
2009/06/23 | 620 | 620 | 609 | 609 | 1,300 |
2009/06/22 | 616 | 616 | 600 | 610 | 1,200 |
2009/06/19 | 600 | 600 | 596 | 596 | 1,300 |
2009/06/18 | 600 | 600 | 590 | 590 | 200 |
2009/06/17 | 600 | 615 | 600 | 600 | 3,500 |
2009/06/16 | 600 | 618 | 582 | 600 | 2,800 |
2009/06/15 | 600 | 600 | 600 | 600 | 700 |
2009/06/12 | 566 | 570 | 562 | 562 | 1,600 |
2009/06/11 | 580 | 580 | 580 | 580 | 100 |
2009/06/10 | 560 | 580 | 550 | 579 | 4,900 |
2009/06/09 | 560 | 560 | 552 | 552 | 800 |
2009/06/08 | 549 | 560 | 542 | 560 | 3,400 |
2009/06/05 | 549 | 550 | 540 | 541 | 2,400 |
2009/06/04 | 545 | 550 | 540 | 550 | 1,700 |
2009/06/02 | 555 | 560 | 550 | 550 | 1,100 |
2009/06/01 | 550 | 556 | 550 | 550 | 600 |
2009/05/29 | 545 | 556 | 545 | 556 | 500 |
2009/05/28 | 550 | 560 | 550 | 560 | 500 |
2009/05/27 | 550 | 555 | 550 | 550 | 1,800 |
2009/05/26 | 560 | 560 | 545 | 545 | 3,200 |
2009/05/25 | 543 | 543 | 532 | 540 | 1,400 |
2009/05/22 | 530 | 530 | 530 | 530 | 1,000 |
2009/05/21 | 530 | 531 | 530 | 531 | 1,100 |
2009/05/20 | 531 | 531 | 530 | 530 | 1,000 |
2009/05/18 | 530 | 540 | 530 | 530 | 1,300 |
2009/05/14 | 540 | 540 | 540 | 540 | 600 |
2009/05/13 | 550 | 550 | 550 | 550 | 100 |
2009/05/12 | 519 | 550 | 519 | 550 | 1,800 |
2009/05/11 | 530 | 530 | 500 | 529 | 800 |
2009/05/07 | 520 | 520 | 520 | 520 | 100 |
2009/05/01 | 510 | 510 | 510 | 510 | 100 |
2009/04/28 | 500 | 515 | 490 | 490 | 1,400 |
2009/04/27 | 530 | 530 | 515 | 515 | 2,600 |
2009/04/24 | 502 | 507 | 500 | 505 | 2,400 |
2009/04/23 | 495 | 502 | 495 | 502 | 1,700 |
2009/04/22 | 488 | 496 | 488 | 496 | 1,100 |
2009/04/21 | 462 | 497 | 462 | 497 | 1,300 |
2009/04/20 | 462 | 464 | 452 | 452 | 1,100 |
2009/04/17 | 453 | 463 | 453 | 462 | 1,600 |
2009/04/16 | 451 | 453 | 451 | 453 | 1,000 |
2009/04/15 | 460 | 460 | 450 | 455 | 1,800 |
2009/04/14 | 455 | 460 | 450 | 460 | 1,800 |
2009/04/13 | 450 | 455 | 450 | 450 | 600 |
2009/04/10 | 455 | 455 | 450 | 455 | 1,400 |
2009/04/09 | 455 | 455 | 455 | 455 | 400 |
2009/04/08 | 500 | 500 | 450 | 450 | 700 |
2009/04/07 | 492 | 500 | 492 | 500 | 300 |
2009/04/06 | 470 | 512 | 470 | 512 | 900 |
2009/04/03 | 464 | 464 | 446 | 450 | 1,100 |
2009/04/02 | 510 | 510 | 444 | 454 | 1,000 |
2009/04/01 | 503 | 510 | 483 | 500 | 3,000 |
2009/03/31 | 588 | 588 | 461 | 473 | 3,200 |
2009/03/30 | 540 | 541 | 540 | 541 | 400 |
2009/03/27 | 631 | 631 | 553 | 560 | 1,700 |
2009/03/26 | 632 | 632 | 632 | 632 | 2,200 |
2009/03/25 | 509 | 602 | 509 | 602 | 5,800 |
2009/03/24 | 488 | 503 | 488 | 503 | 600 |
2009/03/23 | 488 | 488 | 488 | 488 | 700 |
2009/03/19 | 511 | 550 | 495 | 503 | 5,300 |
2009/03/18 | 479 | 503 | 479 | 503 | 5,500 |
2009/03/17 | 468 | 478 | 467 | 478 | 4,900 |
2009/03/16 | 434 | 439 | 429 | 438 | 4,100 |
2009/03/13 | 424 | 430 | 421 | 421 | 3,900 |
2009/03/12 | 395 | 425 | 392 | 425 | 5,400 |
2009/03/11 | 392 | 392 | 392 | 392 | 3,300 |
2009/03/10 | 384 | 390 | 379 | 390 | 4,200 |
2009/03/09 | 360 | 385 | 359 | 385 | 4,600 |
2009/03/06 | 350 | 360 | 350 | 360 | 1,300 |
2009/03/05 | 330 | 350 | 330 | 350 | 800 |
2009/03/03 | 320 | 321 | 320 | 320 | 1,100 |
2009/03/02 | 335 | 338 | 333 | 333 | 3,900 |
2009/02/27 | 350 | 350 | 340 | 340 | 300 |
2009/02/26 | 355 | 355 | 355 | 355 | 3,700 |
2009/02/25 | 324 | 350 | 324 | 350 | 1,600 |
2009/02/24 | 334 | 334 | 334 | 334 | 2,900 |
2009/02/23 | 336 | 345 | 336 | 336 | 3,500 |
2009/02/20 | 341 | 341 | 336 | 336 | 2,800 |
2009/02/19 | 341 | 341 | 302 | 336 | 3,800 |
2009/02/18 | 335 | 337 | 316 | 336 | 3,300 |
2009/02/17 | 299 | 341 | 299 | 336 | 6,600 |
2009/02/16 | 302 | 302 | 298 | 299 | 4,400 |
2009/02/13 | 315 | 316 | 301 | 307 | 4,100 |
2009/02/12 | 318 | 319 | 315 | 315 | 1,500 |
2009/02/10 | 312 | 318 | 310 | 318 | 1,900 |
2009/02/09 | 320 | 325 | 307 | 311 | 11,400 |
2009/02/06 | 312 | 315 | 310 | 310 | 2,900 |
2009/02/05 | 317 | 320 | 314 | 315 | 1,700 |
2009/02/04 | 321 | 322 | 320 | 320 | 2,800 |
2009/02/03 | 315 | 321 | 315 | 321 | 1,000 |
2009/02/02 | 344 | 344 | 344 | 344 | 100 |
2009/01/29 | 343 | 343 | 340 | 343 | 1,500 |
2009/01/28 | 346 | 346 | 342 | 343 | 1,200 |
2009/01/27 | 346 | 346 | 340 | 346 | 1,300 |
2009/01/26 | 375 | 375 | 375 | 375 | 3,400 |
2009/01/23 | 346 | 370 | 346 | 370 | 800 |
2009/01/22 | 346 | 346 | 346 | 346 | 500 |
2009/01/21 | 345 | 345 | 345 | 345 | 600 |
2009/01/20 | 346 | 346 | 346 | 346 | 400 |
2009/01/19 | 351 | 366 | 346 | 346 | 400 |
2009/01/16 | 350 | 350 | 350 | 350 | 600 |
2009/01/15 | 356 | 357 | 342 | 349 | 1,500 |
2009/01/14 | 367 | 367 | 367 | 367 | 100 |
2009/01/13 | 366 | 366 | 366 | 366 | 300 |
2009/01/09 | 366 | 370 | 363 | 370 | 1,200 |
2009/01/08 | 379 | 379 | 364 | 365 | 1,700 |
2009/01/07 | 380 | 381 | 380 | 381 | 400 |
2009/01/06 | 363 | 380 | 363 | 380 | 1,700 |
2009/01/05 | 355 | 370 | 355 | 362 | 600 |