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 |
---|---|---|---|---|---|
2010/12/30 | 0 | 0 | 0 | 583 | 0 |
2010/12/29 | 0 | 0 | 0 | 594 | 0 |
2010/12/28 | 594 | 594 | 594 | 594 | 100 |
2010/12/27 | 585 | 585 | 574 | 574 | 6,600 |
2010/12/24 | 565 | 575 | 561 | 574 | 3,600 |
2010/12/22 | 562 | 574 | 555 | 565 | 2,100 |
2010/12/21 | 557 | 562 | 547 | 562 | 1,200 |
2010/12/20 | 560 | 560 | 540 | 560 | 600 |
2010/12/17 | 560 | 569 | 559 | 560 | 600 |
2010/12/16 | 558 | 570 | 552 | 559 | 2,100 |
2010/12/15 | 572 | 584 | 571 | 584 | 400 |
2010/12/14 | 585 | 585 | 585 | 585 | 900 |
2010/12/13 | 585 | 595 | 574 | 595 | 1,500 |
2010/12/10 | 585 | 585 | 585 | 585 | 100 |
2010/12/09 | 584 | 585 | 584 | 585 | 200 |
2010/12/08 | 585 | 585 | 585 | 585 | 100 |
2010/12/07 | 0 | 0 | 0 | 585 | 0 |
2010/12/06 | 585 | 585 | 560 | 585 | 800 |
2010/12/03 | 600 | 600 | 600 | 600 | 1,100 |
2010/12/02 | 594 | 594 | 594 | 594 | 100 |
2010/12/01 | 580 | 588 | 580 | 588 | 200 |
2010/11/30 | 580 | 580 | 580 | 580 | 100 |
2010/11/29 | 585 | 600 | 574 | 600 | 4,300 |
2010/11/26 | 573 | 580 | 572 | 580 | 3,900 |
2010/11/25 | 516 | 546 | 516 | 546 | 600 |
2010/11/24 | 505 | 515 | 505 | 515 | 7,700 |
2010/11/22 | 513 | 513 | 513 | 513 | 400 |
2010/11/19 | 500 | 510 | 500 | 510 | 900 |
2010/11/18 | 510 | 510 | 500 | 500 | 2,500 |
2010/11/17 | 500 | 509 | 500 | 505 | 300 |
2010/11/16 | 500 | 505 | 500 | 505 | 400 |
2010/11/15 | 510 | 510 | 510 | 510 | 100 |
2010/11/12 | 510 | 510 | 510 | 510 | 700 |
2010/11/11 | 520 | 520 | 500 | 520 | 4,300 |
2010/11/10 | 520 | 520 | 520 | 520 | 100 |
2010/11/09 | 520 | 520 | 500 | 500 | 4,800 |
2010/11/08 | 520 | 520 | 520 | 520 | 400 |
2010/11/05 | 520 | 520 | 520 | 520 | 200 |
2010/11/04 | 0 | 0 | 0 | 519 | 0 |
2010/11/02 | 519 | 519 | 519 | 519 | 500 |
2010/11/01 | 520 | 520 | 511 | 520 | 800 |
2010/10/29 | 0 | 0 | 0 | 540 | 0 |
2010/10/28 | 0 | 0 | 0 | 540 | 0 |
2010/10/27 | 0 | 0 | 0 | 540 | 0 |
2010/10/26 | 540 | 540 | 525 | 540 | 2,400 |
2010/10/25 | 539 | 542 | 539 | 542 | 1,000 |
2010/10/22 | 530 | 539 | 530 | 539 | 600 |
2010/10/21 | 530 | 530 | 530 | 530 | 100 |
2010/10/20 | 525 | 530 | 525 | 530 | 600 |
2010/10/19 | 530 | 535 | 525 | 525 | 500 |
2010/10/18 | 565 | 565 | 531 | 540 | 1,300 |
2010/10/15 | 580 | 580 | 580 | 580 | 100 |
2010/10/14 | 0 | 0 | 0 | 600 | 0 |
2010/10/13 | 0 | 0 | 0 | 600 | 0 |
2010/10/12 | 600 | 600 | 600 | 600 | 200 |
2010/10/08 | 585 | 600 | 585 | 600 | 2,900 |
2010/10/07 | 599 | 599 | 599 | 599 | 100 |
2010/10/06 | 599 | 600 | 599 | 600 | 300 |
2010/10/05 | 0 | 0 | 0 | 600 | 0 |
2010/10/04 | 600 | 600 | 600 | 600 | 100 |
2010/10/01 | 600 | 600 | 600 | 600 | 100 |
2010/09/30 | 600 | 600 | 600 | 600 | 100 |
2010/09/29 | 592 | 592 | 592 | 592 | 200 |
2010/09/28 | 602 | 602 | 602 | 602 | 300 |
2010/09/27 | 610 | 620 | 607 | 620 | 2,400 |
2010/09/24 | 625 | 630 | 625 | 630 | 1,000 |
2010/09/22 | 622 | 622 | 622 | 622 | 100 |
2010/09/21 | 625 | 625 | 625 | 625 | 200 |
2010/09/17 | 625 | 625 | 625 | 625 | 700 |
2010/09/16 | 0 | 0 | 0 | 625 | 0 |
2010/09/15 | 625 | 625 | 625 | 625 | 100 |
2010/09/14 | 630 | 630 | 630 | 630 | 500 |
2010/09/13 | 630 | 630 | 630 | 630 | 1,600 |
2010/09/10 | 630 | 630 | 621 | 630 | 500 |
2010/09/09 | 0 | 0 | 0 | 630 | 0 |
2010/09/08 | 630 | 630 | 630 | 630 | 100 |
2010/09/07 | 630 | 630 | 630 | 630 | 100 |
2010/09/06 | 0 | 0 | 0 | 630 | 0 |
2010/09/03 | 630 | 630 | 630 | 630 | 100 |
2010/09/02 | 621 | 630 | 621 | 630 | 500 |
2010/09/01 | 0 | 0 | 0 | 631 | 0 |
2010/08/31 | 651 | 651 | 631 | 631 | 300 |
2010/08/30 | 651 | 651 | 651 | 651 | 100 |
2010/08/27 | 0 | 0 | 0 | 720 | 0 |
2010/08/26 | 739 | 739 | 720 | 720 | 1,400 |
2010/08/25 | 720 | 720 | 708 | 720 | 1,000 |
2010/08/24 | 0 | 0 | 0 | 680 | 0 |
2010/08/23 | 680 | 680 | 680 | 680 | 200 |
2010/08/20 | 700 | 700 | 690 | 690 | 1,100 |
2010/08/19 | 710 | 715 | 710 | 715 | 300 |
2010/08/18 | 0 | 0 | 0 | 695 | 0 |
2010/08/17 | 0 | 0 | 0 | 695 | 0 |
2010/08/16 | 0 | 0 | 0 | 695 | 0 |
2010/08/13 | 0 | 0 | 0 | 695 | 0 |
2010/08/12 | 700 | 700 | 695 | 695 | 200 |
2010/08/11 | 700 | 700 | 700 | 700 | 100 |
2010/08/10 | 700 | 715 | 700 | 715 | 400 |
2010/08/09 | 700 | 700 | 700 | 700 | 500 |
2010/08/06 | 690 | 690 | 681 | 681 | 200 |
2010/08/05 | 0 | 0 | 0 | 700 | 0 |
2010/08/04 | 0 | 0 | 0 | 700 | 0 |
2010/08/03 | 0 | 0 | 0 | 700 | 0 |
2010/08/02 | 0 | 0 | 0 | 700 | 0 |
2010/07/30 | 0 | 0 | 0 | 700 | 0 |
2010/07/29 | 700 | 700 | 700 | 700 | 100 |
2010/07/28 | 700 | 700 | 700 | 700 | 1,000 |
2010/07/27 | 0 | 0 | 0 | 715 | 0 |
2010/07/26 | 750 | 750 | 715 | 715 | 1,900 |
2010/07/23 | 715 | 740 | 715 | 740 | 1,000 |
2010/07/22 | 0 | 0 | 0 | 720 | 0 |
2010/07/21 | 720 | 720 | 720 | 720 | 100 |
2010/07/20 | 720 | 720 | 720 | 720 | 100 |
2010/07/16 | 0 | 0 | 0 | 740 | 0 |
2010/07/15 | 0 | 0 | 0 | 740 | 0 |
2010/07/14 | 736 | 740 | 736 | 740 | 1,700 |
2010/07/13 | 700 | 745 | 700 | 740 | 3,300 |
2010/07/12 | 670 | 714 | 670 | 714 | 900 |
2010/07/09 | 640 | 660 | 640 | 660 | 2,200 |
2010/07/08 | 0 | 0 | 0 | 666 | 0 |
2010/07/07 | 0 | 0 | 0 | 666 | 0 |
2010/07/06 | 666 | 666 | 666 | 666 | 100 |
2010/07/05 | 695 | 695 | 695 | 695 | 100 |
2010/07/02 | 670 | 700 | 670 | 675 | 400 |
2010/07/01 | 720 | 720 | 720 | 720 | 1,400 |
2010/06/30 | 685 | 685 | 685 | 685 | 100 |
2010/06/29 | 0 | 0 | 0 | 695 | 0 |
2010/06/28 | 699 | 699 | 675 | 695 | 1,800 |
2010/06/25 | 674 | 705 | 674 | 705 | 900 |
2010/06/24 | 686 | 709 | 686 | 709 | 400 |
2010/06/23 | 685 | 685 | 685 | 685 | 500 |
2010/06/22 | 0 | 0 | 0 | 685 | 0 |
2010/06/21 | 0 | 0 | 0 | 685 | 0 |
2010/06/18 | 685 | 685 | 685 | 685 | 100 |
2010/06/17 | 675 | 675 | 675 | 675 | 200 |
2010/06/16 | 670 | 675 | 670 | 675 | 1,000 |
2010/06/15 | 0 | 0 | 0 | 665 | 0 |
2010/06/14 | 0 | 0 | 0 | 665 | 0 |
2010/06/11 | 0 | 0 | 0 | 665 | 0 |
2010/06/10 | 660 | 665 | 660 | 665 | 800 |
2010/06/09 | 0 | 0 | 0 | 679 | 0 |
2010/06/08 | 679 | 679 | 679 | 679 | 100 |
2010/06/07 | 679 | 679 | 679 | 679 | 100 |
2010/06/04 | 0 | 0 | 0 | 700 | 0 |
2010/06/03 | 0 | 0 | 0 | 700 | 0 |
2010/06/02 | 700 | 700 | 675 | 700 | 800 |
2010/06/01 | 700 | 700 | 700 | 700 | 100 |
2010/05/31 | 0 | 0 | 0 | 670 | 0 |
2010/05/28 | 0 | 0 | 0 | 670 | 0 |
2010/05/27 | 650 | 670 | 650 | 670 | 300 |
2010/05/26 | 690 | 690 | 690 | 690 | 1,700 |
2010/05/25 | 660 | 660 | 653 | 660 | 1,500 |
2010/05/24 | 660 | 660 | 660 | 660 | 100 |
2010/05/21 | 680 | 697 | 651 | 651 | 1,000 |
2010/05/20 | 0 | 0 | 0 | 717 | 0 |
2010/05/19 | 680 | 717 | 680 | 717 | 300 |
2010/05/18 | 0 | 0 | 0 | 718 | 0 |
2010/05/17 | 682 | 718 | 680 | 718 | 400 |
2010/05/14 | 0 | 0 | 0 | 719 | 0 |
2010/05/13 | 0 | 0 | 0 | 719 | 0 |
2010/05/12 | 0 | 0 | 0 | 719 | 0 |
2010/05/11 | 0 | 0 | 0 | 719 | 0 |
2010/05/10 | 0 | 0 | 0 | 719 | 0 |
2010/05/07 | 0 | 0 | 0 | 719 | 0 |
2010/05/06 | 719 | 719 | 719 | 719 | 100 |
2010/04/30 | 0 | 0 | 0 | 720 | 0 |
2010/04/28 | 720 | 720 | 720 | 720 | 100 |
2010/04/27 | 0 | 0 | 0 | 745 | 0 |
2010/04/26 | 745 | 745 | 745 | 745 | 1,500 |
2010/04/23 | 722 | 740 | 721 | 740 | 500 |
2010/04/22 | 0 | 0 | 0 | 720 | 0 |
2010/04/21 | 720 | 720 | 720 | 720 | 100 |
2010/04/20 | 710 | 720 | 700 | 720 | 300 |
2010/04/19 | 705 | 719 | 695 | 719 | 400 |
2010/04/16 | 710 | 720 | 710 | 720 | 500 |
2010/04/15 | 701 | 710 | 700 | 710 | 900 |
2010/04/14 | 795 | 795 | 713 | 715 | 4,700 |
2010/04/13 | 795 | 795 | 770 | 793 | 8,000 |
2010/04/12 | 685 | 695 | 685 | 695 | 1,000 |
2010/04/09 | 668 | 670 | 668 | 670 | 400 |
2010/04/08 | 651 | 660 | 651 | 660 | 200 |
2010/04/07 | 650 | 651 | 650 | 650 | 300 |
2010/04/06 | 630 | 646 | 630 | 646 | 400 |
2010/04/05 | 630 | 640 | 630 | 640 | 400 |
2010/04/02 | 0 | 0 | 0 | 660 | 0 |
2010/04/01 | 660 | 660 | 660 | 660 | 100 |
2010/03/30 | 650 | 666 | 650 | 666 | 200 |
2010/03/29 | 630 | 660 | 630 | 660 | 500 |
2010/03/26 | 664 | 664 | 654 | 654 | 2,000 |
2010/03/25 | 621 | 654 | 621 | 654 | 700 |
2010/03/23 | 597 | 630 | 580 | 630 | 1,700 |
2010/03/19 | 612 | 612 | 599 | 610 | 600 |
2010/03/18 | 627 | 627 | 622 | 622 | 300 |
2010/03/12 | 647 | 647 | 647 | 647 | 100 |
2010/03/10 | 600 | 600 | 600 | 600 | 600 |
2010/03/09 | 600 | 600 | 600 | 600 | 100 |
2010/03/08 | 640 | 640 | 595 | 595 | 1,200 |
2010/03/02 | 652 | 700 | 652 | 700 | 200 |
2010/03/01 | 690 | 690 | 690 | 690 | 100 |
2010/02/26 | 687 | 699 | 687 | 687 | 2,300 |
2010/02/25 | 635 | 654 | 634 | 654 | 2,200 |
2010/02/24 | 612 | 625 | 612 | 625 | 200 |
2010/02/23 | 601 | 620 | 600 | 620 | 900 |
2010/02/22 | 608 | 628 | 608 | 628 | 400 |
2010/02/19 | 626 | 636 | 626 | 636 | 500 |
2010/02/18 | 606 | 626 | 602 | 620 | 1,600 |
2010/02/17 | 626 | 638 | 625 | 625 | 2,200 |
2010/02/16 | 688 | 688 | 637 | 666 | 4,300 |
2010/02/15 | 805 | 805 | 725 | 762 | 3,000 |
2010/02/12 | 845 | 845 | 805 | 815 | 3,300 |
2010/02/10 | 850 | 850 | 840 | 845 | 3,800 |
2010/02/09 | 850 | 850 | 822 | 850 | 6,600 |
2010/02/08 | 775 | 840 | 775 | 840 | 6,100 |
2010/02/05 | 750 | 760 | 749 | 760 | 3,000 |
2010/02/04 | 750 | 759 | 750 | 751 | 1,600 |
2010/02/03 | 749 | 750 | 725 | 750 | 3,000 |
2010/02/02 | 707 | 749 | 707 | 749 | 4,500 |
2010/02/01 | 700 | 707 | 700 | 707 | 3,200 |
2010/01/29 | 693 | 700 | 693 | 700 | 2,600 |
2010/01/28 | 680 | 690 | 680 | 690 | 4,500 |
2010/01/27 | 675 | 675 | 675 | 675 | 1,700 |
2010/01/26 | 671 | 675 | 671 | 675 | 4,900 |
2010/01/25 | 666 | 671 | 666 | 671 | 4,900 |
2010/01/22 | 650 | 667 | 650 | 666 | 3,600 |
2010/01/21 | 625 | 646 | 625 | 645 | 3,900 |
2010/01/20 | 623 | 625 | 623 | 625 | 3,000 |
2010/01/19 | 623 | 623 | 623 | 623 | 2,400 |
2010/01/18 | 623 | 623 | 623 | 623 | 2,700 |
2010/01/15 | 623 | 623 | 620 | 623 | 2,200 |
2010/01/14 | 595 | 625 | 595 | 623 | 4,200 |
2010/01/13 | 597 | 597 | 596 | 597 | 2,200 |
2010/01/12 | 595 | 597 | 595 | 597 | 1,600 |
2010/01/08 | 595 | 595 | 595 | 595 | 2,000 |
2010/01/07 | 599 | 599 | 599 | 599 | 1,000 |
2010/01/06 | 618 | 618 | 580 | 599 | 2,100 |
2010/01/05 | 630 | 630 | 626 | 627 | 1,900 |
2010/01/04 | 598 | 610 | 597 | 610 | 4,000 |