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 |
---|---|---|---|---|---|
2011/12/30 | 749 | 749 | 749 | 749 | 100 |
2011/12/27 | 710 | 710 | 710 | 710 | 1,100 |
2011/12/26 | 776 | 776 | 700 | 719 | 9,200 |
2011/12/22 | 700 | 739 | 700 | 739 | 4,300 |
2011/12/21 | 690 | 710 | 690 | 700 | 2,700 |
2011/12/20 | 669 | 689 | 669 | 689 | 300 |
2011/12/19 | 685 | 685 | 675 | 675 | 200 |
2011/12/12 | 669 | 669 | 669 | 669 | 100 |
2011/12/09 | 650 | 650 | 650 | 650 | 100 |
2011/12/08 | 660 | 660 | 660 | 660 | 100 |
2011/12/07 | 654 | 669 | 654 | 669 | 200 |
2011/12/06 | 650 | 670 | 649 | 670 | 1,600 |
2011/12/05 | 670 | 670 | 670 | 670 | 100 |
2011/12/02 | 670 | 670 | 670 | 670 | 100 |
2011/11/30 | 0 | 0 | 0 | 670 | 0 |
2011/11/29 | 0 | 0 | 0 | 670 | 0 |
2011/11/28 | 669 | 670 | 669 | 670 | 1,500 |
2011/11/25 | 670 | 670 | 668 | 670 | 2,000 |
2011/11/24 | 0 | 0 | 0 | 675 | 0 |
2011/11/22 | 0 | 0 | 0 | 675 | 0 |
2011/11/21 | 645 | 675 | 640 | 675 | 1,000 |
2011/11/18 | 0 | 0 | 0 | 675 | 0 |
2011/11/17 | 0 | 0 | 0 | 675 | 0 |
2011/11/16 | 0 | 0 | 0 | 675 | 0 |
2011/11/15 | 670 | 675 | 665 | 675 | 300 |
2011/11/14 | 680 | 680 | 680 | 680 | 100 |
2011/11/11 | 635 | 650 | 635 | 650 | 200 |
2011/11/10 | 650 | 650 | 640 | 640 | 1,700 |
2011/11/09 | 665 | 665 | 655 | 655 | 800 |
2011/11/08 | 669 | 669 | 649 | 655 | 500 |
2011/11/07 | 669 | 669 | 669 | 669 | 100 |
2011/11/04 | 0 | 0 | 0 | 659 | 0 |
2011/11/02 | 651 | 659 | 650 | 659 | 1,400 |
2011/11/01 | 0 | 0 | 0 | 680 | 0 |
2011/10/31 | 0 | 0 | 0 | 680 | 0 |
2011/10/28 | 680 | 680 | 680 | 680 | 500 |
2011/10/27 | 700 | 700 | 698 | 698 | 1,100 |
2011/10/26 | 661 | 661 | 636 | 648 | 2,700 |
2011/10/25 | 632 | 653 | 632 | 641 | 1,200 |
2011/10/24 | 625 | 640 | 625 | 640 | 200 |
2011/10/21 | 628 | 628 | 625 | 625 | 200 |
2011/10/20 | 627 | 645 | 627 | 645 | 200 |
2011/10/19 | 633 | 633 | 633 | 633 | 100 |
2011/10/18 | 630 | 640 | 630 | 640 | 200 |
2011/10/17 | 625 | 635 | 625 | 635 | 200 |
2011/10/14 | 615 | 635 | 615 | 635 | 200 |
2011/10/13 | 616 | 635 | 616 | 635 | 300 |
2011/10/12 | 615 | 635 | 615 | 635 | 200 |
2011/10/11 | 630 | 635 | 630 | 635 | 200 |
2011/10/07 | 635 | 635 | 630 | 630 | 300 |
2011/10/06 | 630 | 645 | 630 | 645 | 200 |
2011/10/05 | 630 | 645 | 630 | 645 | 300 |
2011/10/04 | 635 | 660 | 630 | 660 | 400 |
2011/10/03 | 620 | 700 | 620 | 700 | 400 |
2011/09/30 | 630 | 660 | 620 | 620 | 500 |
2011/09/29 | 630 | 630 | 630 | 630 | 100 |
2011/09/28 | 640 | 660 | 640 | 660 | 300 |
2011/09/27 | 636 | 660 | 636 | 660 | 400 |
2011/09/26 | 711 | 711 | 646 | 656 | 2,100 |
2011/09/22 | 674 | 700 | 674 | 700 | 600 |
2011/09/21 | 665 | 670 | 665 | 670 | 200 |
2011/09/20 | 0 | 0 | 0 | 650 | 0 |
2011/09/16 | 0 | 0 | 0 | 650 | 0 |
2011/09/15 | 0 | 0 | 0 | 650 | 0 |
2011/09/14 | 650 | 650 | 650 | 650 | 100 |
2011/09/13 | 650 | 650 | 650 | 650 | 100 |
2011/09/12 | 650 | 650 | 650 | 650 | 100 |
2011/09/09 | 664 | 665 | 650 | 650 | 300 |
2011/09/08 | 650 | 665 | 650 | 665 | 200 |
2011/09/07 | 0 | 0 | 0 | 665 | 0 |
2011/09/06 | 645 | 665 | 645 | 665 | 200 |
2011/09/05 | 645 | 645 | 645 | 645 | 900 |
2011/09/02 | 0 | 0 | 0 | 716 | 0 |
2011/09/01 | 0 | 0 | 0 | 716 | 0 |
2011/08/31 | 716 | 716 | 716 | 716 | 100 |
2011/08/30 | 664 | 674 | 664 | 674 | 200 |
2011/08/29 | 677 | 690 | 664 | 684 | 1,400 |
2011/08/26 | 788 | 788 | 750 | 750 | 1,500 |
2011/08/25 | 712 | 750 | 712 | 750 | 1,400 |
2011/08/24 | 700 | 700 | 700 | 700 | 200 |
2011/08/23 | 0 | 0 | 0 | 700 | 0 |
2011/08/22 | 679 | 700 | 670 | 700 | 1,100 |
2011/08/19 | 700 | 700 | 700 | 700 | 100 |
2011/08/18 | 700 | 700 | 700 | 700 | 300 |
2011/08/17 | 699 | 699 | 699 | 699 | 100 |
2011/08/16 | 0 | 0 | 0 | 679 | 0 |
2011/08/15 | 699 | 699 | 679 | 679 | 200 |
2011/08/12 | 685 | 685 | 670 | 670 | 800 |
2011/08/11 | 690 | 700 | 690 | 690 | 500 |
2011/08/10 | 0 | 0 | 0 | 750 | 0 |
2011/08/09 | 0 | 0 | 0 | 750 | 0 |
2011/08/08 | 0 | 0 | 0 | 770 | 0 |
2011/08/05 | 0 | 0 | 0 | 770 | 0 |
2011/08/04 | 0 | 0 | 0 | 770 | 0 |
2011/08/03 | 0 | 0 | 0 | 770 | 0 |
2011/08/02 | 0 | 0 | 0 | 770 | 0 |
2011/08/01 | 0 | 0 | 0 | 770 | 0 |
2011/07/29 | 0 | 0 | 0 | 770 | 0 |
2011/07/28 | 0 | 0 | 0 | 800 | 0 |
2011/07/27 | 0 | 0 | 0 | 800 | 0 |
2011/07/26 | 803 | 803 | 800 | 800 | 1,400 |
2011/07/25 | 709 | 775 | 709 | 775 | 600 |
2011/07/22 | 701 | 701 | 700 | 700 | 200 |
2011/07/21 | 0 | 0 | 0 | 700 | 0 |
2011/07/20 | 700 | 700 | 700 | 700 | 100 |
2011/07/19 | 700 | 700 | 700 | 700 | 200 |
2011/07/15 | 715 | 730 | 700 | 700 | 1,000 |
2011/07/14 | 700 | 700 | 700 | 700 | 100 |
2011/07/13 | 0 | 0 | 0 | 700 | 0 |
2011/07/12 | 700 | 700 | 700 | 700 | 200 |
2011/07/11 | 0 | 0 | 0 | 715 | 0 |
2011/07/08 | 715 | 715 | 715 | 715 | 200 |
2011/07/07 | 710 | 710 | 710 | 710 | 200 |
2011/07/06 | 720 | 720 | 720 | 720 | 200 |
2011/07/05 | 705 | 705 | 705 | 705 | 200 |
2011/07/04 | 0 | 0 | 0 | 705 | 0 |
2011/07/01 | 738 | 738 | 705 | 705 | 1,800 |
2011/06/30 | 700 | 702 | 700 | 702 | 200 |
2011/06/29 | 0 | 0 | 0 | 703 | 0 |
2011/06/28 | 0 | 0 | 0 | 703 | 0 |
2011/06/27 | 694 | 703 | 694 | 703 | 1,700 |
2011/06/24 | 675 | 686 | 669 | 686 | 600 |
2011/06/23 | 673 | 673 | 673 | 673 | 300 |
2011/06/22 | 663 | 663 | 663 | 663 | 100 |
2011/06/21 | 0 | 0 | 0 | 673 | 0 |
2011/06/20 | 673 | 673 | 673 | 673 | 200 |
2011/06/17 | 655 | 655 | 655 | 655 | 300 |
2011/06/16 | 0 | 0 | 0 | 655 | 0 |
2011/06/15 | 655 | 655 | 655 | 655 | 100 |
2011/06/14 | 0 | 0 | 0 | 649 | 0 |
2011/06/13 | 637 | 649 | 637 | 649 | 300 |
2011/06/10 | 0 | 0 | 0 | 651 | 0 |
2011/06/09 | 651 | 651 | 651 | 651 | 300 |
2011/06/08 | 650 | 650 | 650 | 650 | 200 |
2011/06/07 | 638 | 658 | 638 | 658 | 400 |
2011/06/06 | 648 | 658 | 648 | 658 | 1,200 |
2011/06/03 | 0 | 0 | 0 | 700 | 0 |
2011/06/02 | 688 | 700 | 681 | 700 | 800 |
2011/06/01 | 687 | 700 | 665 | 688 | 2,400 |
2011/05/31 | 727 | 727 | 727 | 727 | 100 |
2011/05/30 | 731 | 731 | 685 | 710 | 2,900 |
2011/05/27 | 761 | 767 | 760 | 760 | 500 |
2011/05/26 | 800 | 800 | 760 | 770 | 3,100 |
2011/05/25 | 859 | 859 | 820 | 820 | 2,000 |
2011/05/24 | 856 | 859 | 856 | 859 | 400 |
2011/05/23 | 855 | 855 | 855 | 855 | 2,900 |
2011/05/20 | 855 | 855 | 855 | 855 | 2,900 |
2011/05/19 | 855 | 855 | 855 | 855 | 1,400 |
2011/05/18 | 845 | 850 | 830 | 850 | 4,400 |
2011/05/17 | 845 | 845 | 825 | 845 | 3,500 |
2011/05/16 | 845 | 845 | 845 | 845 | 3,500 |
2011/05/13 | 840 | 845 | 840 | 845 | 2,400 |
2011/05/12 | 845 | 870 | 840 | 840 | 2,100 |
2011/05/11 | 825 | 848 | 825 | 845 | 5,500 |
2011/05/10 | 810 | 825 | 810 | 825 | 5,300 |
2011/05/09 | 800 | 810 | 788 | 810 | 7,500 |
2011/05/06 | 789 | 800 | 789 | 800 | 3,700 |
2011/05/02 | 780 | 790 | 780 | 789 | 2,900 |
2011/04/28 | 776 | 780 | 776 | 780 | 2,400 |
2011/04/27 | 777 | 780 | 740 | 776 | 4,200 |
2011/04/26 | 774 | 774 | 760 | 774 | 3,300 |
2011/04/25 | 771 | 775 | 770 | 774 | 3,400 |
2011/04/22 | 768 | 772 | 760 | 771 | 2,600 |
2011/04/21 | 769 | 769 | 767 | 769 | 2,100 |
2011/04/20 | 765 | 770 | 760 | 769 | 4,500 |
2011/04/19 | 765 | 765 | 764 | 765 | 1,800 |
2011/04/18 | 760 | 765 | 760 | 765 | 2,400 |
2011/04/15 | 754 | 755 | 753 | 755 | 2,600 |
2011/04/14 | 730 | 755 | 730 | 754 | 2,800 |
2011/04/13 | 742 | 763 | 730 | 730 | 7,000 |
2011/04/12 | 740 | 740 | 740 | 740 | 400 |
2011/04/11 | 739 | 780 | 739 | 765 | 4,200 |
2011/04/08 | 749 | 750 | 749 | 750 | 2,600 |
2011/04/07 | 0 | 0 | 0 | 749 | 0 |
2011/04/06 | 749 | 749 | 749 | 749 | 900 |
2011/04/05 | 0 | 0 | 0 | 750 | 0 |
2011/04/04 | 745 | 750 | 740 | 750 | 500 |
2011/04/01 | 735 | 745 | 711 | 745 | 2,700 |
2011/03/31 | 776 | 776 | 776 | 776 | 100 |
2011/03/30 | 752 | 777 | 740 | 777 | 600 |
2011/03/29 | 0 | 0 | 0 | 791 | 0 |
2011/03/28 | 793 | 793 | 770 | 791 | 1,500 |
2011/03/25 | 765 | 793 | 765 | 793 | 1,100 |
2011/03/24 | 797 | 797 | 770 | 795 | 500 |
2011/03/23 | 780 | 798 | 780 | 796 | 2,000 |
2011/03/22 | 799 | 799 | 758 | 788 | 5,300 |
2011/03/18 | 800 | 800 | 770 | 799 | 2,800 |
2011/03/17 | 790 | 800 | 775 | 800 | 3,000 |
2011/03/16 | 720 | 790 | 720 | 790 | 2,800 |
2011/03/15 | 795 | 795 | 700 | 720 | 6,600 |
2011/03/14 | 760 | 780 | 750 | 780 | 6,000 |
2011/03/11 | 859 | 859 | 820 | 820 | 4,400 |
2011/03/10 | 860 | 860 | 820 | 860 | 4,900 |
2011/03/09 | 860 | 860 | 855 | 860 | 3,600 |
2011/03/08 | 875 | 875 | 860 | 870 | 7,200 |
2011/03/07 | 851 | 875 | 845 | 870 | 9,000 |
2011/03/04 | 795 | 839 | 795 | 839 | 11,100 |
2011/03/03 | 700 | 797 | 700 | 783 | 14,100 |
2011/03/02 | 697 | 697 | 680 | 697 | 2,600 |
2011/03/01 | 698 | 699 | 697 | 697 | 2,200 |
2011/02/28 | 698 | 698 | 697 | 698 | 1,900 |
2011/02/25 | 654 | 676 | 654 | 662 | 1,300 |
2011/02/24 | 652 | 654 | 652 | 654 | 200 |
2011/02/23 | 659 | 659 | 659 | 659 | 100 |
2011/02/22 | 666 | 666 | 657 | 659 | 2,400 |
2011/02/21 | 658 | 667 | 655 | 667 | 2,800 |
2011/02/18 | 666 | 666 | 651 | 658 | 2,900 |
2011/02/17 | 670 | 670 | 666 | 666 | 1,100 |
2011/02/16 | 675 | 675 | 661 | 661 | 500 |
2011/02/15 | 715 | 715 | 652 | 675 | 8,900 |
2011/02/14 | 600 | 680 | 600 | 680 | 12,200 |
2011/02/10 | 580 | 580 | 570 | 580 | 800 |
2011/02/09 | 0 | 0 | 0 | 595 | 0 |
2011/02/08 | 0 | 0 | 0 | 595 | 0 |
2011/02/07 | 595 | 595 | 595 | 595 | 100 |
2011/02/04 | 0 | 0 | 0 | 563 | 0 |
2011/02/03 | 0 | 0 | 0 | 563 | 0 |
2011/02/02 | 563 | 563 | 563 | 563 | 100 |
2011/02/01 | 571 | 571 | 571 | 571 | 1,000 |
2011/01/31 | 0 | 0 | 0 | 597 | 0 |
2011/01/28 | 0 | 0 | 0 | 597 | 0 |
2011/01/27 | 0 | 0 | 0 | 597 | 0 |
2011/01/26 | 597 | 597 | 597 | 597 | 1,800 |
2011/01/25 | 579 | 597 | 578 | 597 | 700 |
2011/01/24 | 568 | 568 | 550 | 568 | 800 |
2011/01/21 | 569 | 569 | 558 | 568 | 1,200 |
2011/01/20 | 567 | 580 | 567 | 580 | 300 |
2011/01/19 | 565 | 565 | 565 | 565 | 100 |
2011/01/18 | 574 | 574 | 574 | 574 | 200 |
2011/01/17 | 0 | 0 | 0 | 574 | 0 |
2011/01/14 | 570 | 574 | 570 | 574 | 800 |
2011/01/13 | 0 | 0 | 0 | 569 | 0 |
2011/01/12 | 556 | 569 | 556 | 569 | 400 |
2011/01/11 | 560 | 570 | 557 | 570 | 500 |
2011/01/07 | 570 | 570 | 570 | 570 | 200 |
2011/01/06 | 564 | 568 | 564 | 568 | 200 |
2011/01/05 | 563 | 568 | 558 | 568 | 2,900 |
2011/01/04 | 600 | 600 | 600 | 600 | 100 |