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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,300 | 1,375 | 1,291 | 1,340 | 8,800 |
| 2013/12/27 | 1,335 | 1,336 | 1,281 | 1,300 | 4,900 |
| 2013/12/26 | 1,285 | 1,323 | 1,277 | 1,322 | 6,000 |
| 2013/12/25 | 1,234 | 1,285 | 1,223 | 1,256 | 8,500 |
| 2013/12/24 | 1,282 | 1,290 | 1,223 | 1,234 | 16,100 |
| 2013/12/20 | 1,324 | 1,324 | 1,283 | 1,293 | 9,200 |
| 2013/12/19 | 1,294 | 1,320 | 1,292 | 1,304 | 6,700 |
| 2013/12/18 | 1,293 | 1,312 | 1,280 | 1,312 | 4,400 |
| 2013/12/17 | 1,340 | 1,340 | 1,293 | 1,293 | 7,000 |
| 2013/12/16 | 1,357 | 1,390 | 1,282 | 1,293 | 13,600 |
| 2013/12/13 | 1,335 | 1,493 | 1,335 | 1,387 | 19,500 |
| 2013/12/12 | 1,370 | 1,400 | 1,341 | 1,341 | 6,900 |
| 2013/12/11 | 1,581 | 1,581 | 1,380 | 1,395 | 36,400 |
| 2013/12/10 | 1,300 | 1,519 | 1,283 | 1,441 | 83,100 |
| 2013/12/09 | 1,258 | 1,288 | 1,258 | 1,280 | 5,800 |
| 2013/12/06 | 1,266 | 1,268 | 1,252 | 1,258 | 5,400 |
| 2013/12/05 | 1,293 | 1,309 | 1,262 | 1,262 | 6,500 |
| 2013/12/04 | 1,268 | 1,294 | 1,238 | 1,294 | 16,700 |
| 2013/12/03 | 1,325 | 1,328 | 1,280 | 1,282 | 7,700 |
| 2013/12/02 | 1,275 | 1,315 | 1,251 | 1,312 | 9,300 |
| 2013/11/29 | 1,264 | 1,320 | 1,256 | 1,281 | 12,700 |
| 2013/11/28 | 1,290 | 1,298 | 1,250 | 1,275 | 10,700 |
| 2013/11/27 | 1,348 | 1,349 | 1,294 | 1,294 | 9,900 |
| 2013/11/26 | 1,330 | 1,379 | 1,302 | 1,353 | 12,600 |
| 2013/11/25 | 1,332 | 1,332 | 1,305 | 1,322 | 5,600 |
| 2013/11/22 | 1,340 | 1,350 | 1,322 | 1,332 | 5,700 |
| 2013/11/21 | 1,340 | 1,350 | 1,333 | 1,342 | 3,700 |
| 2013/11/20 | 1,347 | 1,369 | 1,339 | 1,345 | 6,000 |
| 2013/11/19 | 1,351 | 1,375 | 1,325 | 1,331 | 8,900 |
| 2013/11/18 | 1,399 | 1,399 | 1,350 | 1,378 | 6,900 |
| 2013/11/15 | 1,392 | 1,405 | 1,369 | 1,369 | 7,500 |
| 2013/11/14 | 1,352 | 1,418 | 1,350 | 1,390 | 17,900 |
| 2013/11/13 | 1,327 | 1,359 | 1,296 | 1,333 | 17,700 |
| 2013/11/12 | 1,330 | 1,378 | 1,325 | 1,341 | 10,200 |
| 2013/11/11 | 1,390 | 1,404 | 1,331 | 1,331 | 23,400 |
| 2013/11/08 | 1,371 | 1,396 | 1,361 | 1,377 | 12,100 |
| 2013/11/07 | 1,356 | 1,450 | 1,352 | 1,429 | 18,400 |
| 2013/11/06 | 1,338 | 1,438 | 1,338 | 1,350 | 9,600 |
| 2013/11/05 | 1,371 | 1,383 | 1,324 | 1,338 | 21,500 |
| 2013/11/01 | 1,488 | 1,500 | 1,342 | 1,385 | 49,800 |
| 2013/10/31 | 1,457 | 1,470 | 1,380 | 1,410 | 41,600 |
| 2013/10/30 | 1,535 | 1,536 | 1,414 | 1,427 | 89,000 |
| 2013/10/29 | 1,822 | 2,095 | 1,540 | 1,600 | 483,800 |
| 2013/10/28 | 1,600 | 1,742 | 1,515 | 1,742 | 148,200 |
| 2013/10/25 | 1,335 | 1,498 | 1,307 | 1,442 | 146,600 |
| 2013/10/24 | 1,280 | 1,339 | 1,240 | 1,263 | 29,200 |
| 2013/10/23 | 1,327 | 1,327 | 1,232 | 1,298 | 18,400 |
| 2013/10/22 | 1,336 | 1,336 | 1,290 | 1,312 | 15,900 |
| 2013/10/21 | 1,298 | 1,332 | 1,284 | 1,332 | 22,300 |
| 2013/10/18 | 1,280 | 1,318 | 1,250 | 1,275 | 19,100 |
| 2013/10/17 | 1,350 | 1,360 | 1,280 | 1,287 | 37,900 |
| 2013/10/16 | 1,260 | 1,293 | 1,239 | 1,240 | 45,400 |
| 2013/10/15 | 1,490 | 1,490 | 1,334 | 1,350 | 62,700 |
| 2013/10/11 | 1,629 | 1,670 | 1,415 | 1,471 | 251,100 |
| 2013/10/10 | 1,089 | 1,389 | 1,065 | 1,389 | 85,600 |
| 2013/10/09 | 1,014 | 1,093 | 1,014 | 1,089 | 8,500 |
| 2013/10/08 | 1,025 | 1,064 | 1,021 | 1,028 | 6,900 |
| 2013/10/07 | 1,115 | 1,118 | 1,039 | 1,040 | 6,700 |
| 2013/10/04 | 1,121 | 1,130 | 1,111 | 1,130 | 2,400 |
| 2013/10/03 | 1,124 | 1,136 | 1,120 | 1,130 | 2,000 |
| 2013/10/02 | 1,152 | 1,172 | 1,132 | 1,137 | 7,300 |
| 2013/10/01 | 1,184 | 1,190 | 1,152 | 1,152 | 3,900 |
| 2013/09/30 | 1,208 | 1,208 | 1,172 | 1,183 | 3,400 |
| 2013/09/27 | 1,200 | 1,214 | 1,200 | 1,206 | 3,500 |
| 2013/09/26 | 1,170 | 1,206 | 1,151 | 1,193 | 4,000 |
| 2013/09/25 | 1,225 | 1,225 | 1,179 | 1,179 | 21,300 |
| 2013/09/24 | 1,142 | 1,210 | 1,098 | 1,210 | 16,400 |
| 2013/09/20 | 1,166 | 1,169 | 1,144 | 1,144 | 3,900 |
| 2013/09/19 | 1,131 | 1,161 | 1,130 | 1,147 | 6,300 |
| 2013/09/18 | 1,141 | 1,143 | 1,097 | 1,125 | 12,300 |
| 2013/09/17 | 1,150 | 1,195 | 1,132 | 1,137 | 13,200 |
| 2013/09/13 | 1,190 | 1,212 | 1,166 | 1,180 | 6,400 |
| 2013/09/12 | 1,198 | 1,219 | 1,181 | 1,200 | 6,400 |
| 2013/09/11 | 1,160 | 1,196 | 1,151 | 1,196 | 11,800 |
| 2013/09/10 | 1,192 | 1,200 | 1,150 | 1,156 | 11,100 |
| 2013/09/09 | 1,227 | 1,228 | 1,151 | 1,162 | 12,000 |
| 2013/09/06 | 1,177 | 1,205 | 1,151 | 1,204 | 16,000 |
| 2013/09/05 | 1,247 | 1,276 | 1,225 | 1,225 | 11,200 |
| 2013/09/04 | 1,221 | 1,303 | 1,221 | 1,277 | 14,100 |
| 2013/09/03 | 1,170 | 1,267 | 1,170 | 1,249 | 12,700 |
| 2013/09/02 | 1,239 | 1,239 | 1,131 | 1,180 | 20,200 |
| 2013/08/30 | 1,314 | 1,314 | 1,242 | 1,246 | 9,600 |
| 2013/08/29 | 1,329 | 1,348 | 1,240 | 1,252 | 27,200 |
| 2013/08/28 | 1,328 | 1,390 | 1,300 | 1,338 | 33,900 |
| 2013/08/27 | 1,495 | 1,500 | 1,400 | 1,430 | 17,700 |
| 2013/08/26 | 1,438 | 1,500 | 1,412 | 1,500 | 30,300 |
| 2013/08/23 | 1,566 | 1,610 | 1,495 | 1,498 | 25,900 |
| 2013/08/22 | 1,660 | 1,696 | 1,513 | 1,564 | 60,300 |
| 2013/08/21 | 1,800 | 1,902 | 1,623 | 1,718 | 89,800 |
| 2013/08/20 | 1,700 | 1,980 | 1,661 | 1,760 | 253,000 |
| 2013/08/19 | 1,520 | 1,662 | 1,455 | 1,580 | 43,800 |
| 2013/08/16 | 1,470 | 1,520 | 1,430 | 1,490 | 19,700 |
| 2013/08/15 | 1,570 | 1,633 | 1,471 | 1,535 | 32,200 |
| 2013/08/14 | 1,535 | 1,635 | 1,461 | 1,594 | 45,000 |
| 2013/08/13 | 1,351 | 1,580 | 1,337 | 1,535 | 62,800 |
| 2013/08/12 | 1,400 | 1,450 | 1,312 | 1,344 | 40,300 |
| 2013/08/09 | 1,422 | 1,527 | 1,370 | 1,382 | 39,600 |
| 2013/08/08 | 1,441 | 1,445 | 1,315 | 1,362 | 42,200 |
| 2013/08/07 | 1,522 | 1,542 | 1,456 | 1,464 | 52,000 |
| 2013/08/06 | 1,500 | 1,689 | 1,451 | 1,573 | 191,300 |
| 2013/08/05 | 1,432 | 1,448 | 1,300 | 1,396 | 150,200 |
| 2013/08/02 | 1,670 | 1,720 | 1,500 | 1,540 | 77,200 |
| 2013/08/01 | 1,617 | 1,692 | 1,370 | 1,550 | 109,000 |
| 2013/07/31 | 2,039 | 2,039 | 1,599 | 1,599 | 138,800 |
| 2013/07/30 | 1,875 | 2,150 | 1,731 | 1,999 | 119,500 |
| 2013/07/29 | 2,327 | 2,589 | 1,731 | 2,055 | 347,600 |
| 2013/07/26 | 1,927 | 2,127 | 1,814 | 2,127 | 236,000 |
| 2013/07/25 | 1,727 | 1,727 | 1,427 | 1,727 | 218,800 |
| 2013/07/24 | 1,427 | 1,427 | 1,427 | 1,427 | 12,200 |
| 2013/07/23 | 962 | 1,127 | 962 | 1,127 | 18,300 |
| 2013/07/22 | 991 | 991 | 951 | 977 | 4,000 |
| 2013/07/19 | 988 | 1,018 | 988 | 991 | 900 |
| 2013/07/18 | 975 | 1,018 | 975 | 1,018 | 2,500 |
| 2013/07/17 | 1,000 | 1,020 | 986 | 990 | 2,400 |
| 2013/07/16 | 1,047 | 1,047 | 999 | 999 | 1,700 |
| 2013/07/12 | 999 | 1,050 | 999 | 1,050 | 3,400 |
| 2013/07/11 | 971 | 1,004 | 971 | 995 | 2,300 |
| 2013/07/10 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2013/07/09 | 980 | 1,000 | 970 | 1,000 | 3,500 |
| 2013/07/08 | 1,000 | 1,000 | 995 | 995 | 1,100 |
| 2013/07/05 | 990 | 996 | 990 | 996 | 300 |
| 2013/07/04 | 1,010 | 1,010 | 991 | 991 | 700 |
| 2013/07/03 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2013/07/02 | 1,030 | 1,030 | 1,000 | 1,028 | 1,400 |
| 2013/07/01 | 1,000 | 1,000 | 999 | 1,000 | 1,900 |
| 2013/06/28 | 961 | 961 | 931 | 960 | 1,600 |
| 2013/06/27 | 935 | 970 | 931 | 951 | 2,800 |
| 2013/06/26 | 990 | 990 | 946 | 946 | 1,800 |
| 2013/06/25 | 976 | 982 | 956 | 956 | 2,000 |
| 2013/06/24 | 991 | 991 | 957 | 961 | 1,600 |
| 2013/06/21 | 950 | 950 | 946 | 946 | 900 |
| 2013/06/20 | 950 | 950 | 950 | 950 | 200 |
| 2013/06/19 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2013/06/18 | 980 | 980 | 980 | 980 | 900 |
| 2013/06/17 | 932 | 980 | 932 | 980 | 800 |
| 2013/06/14 | 921 | 955 | 921 | 955 | 500 |
| 2013/06/13 | 950 | 950 | 920 | 921 | 600 |
| 2013/06/12 | 923 | 950 | 923 | 950 | 800 |
| 2013/06/11 | 1,019 | 1,019 | 979 | 979 | 500 |
| 2013/06/10 | 1,013 | 1,050 | 990 | 992 | 2,000 |
| 2013/06/07 | 912 | 980 | 884 | 980 | 11,500 |
| 2013/06/06 | 998 | 1,000 | 971 | 980 | 1,900 |
| 2013/06/05 | 1,118 | 1,120 | 1,034 | 1,034 | 800 |
| 2013/06/04 | 1,050 | 1,099 | 1,020 | 1,090 | 7,000 |
| 2013/06/03 | 1,040 | 1,100 | 1,040 | 1,100 | 2,200 |
| 2013/05/31 | 1,070 | 1,104 | 1,070 | 1,100 | 1,500 |
| 2013/05/30 | 1,119 | 1,119 | 1,055 | 1,100 | 1,600 |
| 2013/05/29 | 1,099 | 1,122 | 1,092 | 1,100 | 1,500 |
| 2013/05/28 | 988 | 1,079 | 988 | 1,079 | 2,300 |
| 2013/05/27 | 1,021 | 1,030 | 980 | 1,018 | 5,700 |
| 2013/05/24 | 1,088 | 1,110 | 1,001 | 1,069 | 9,800 |
| 2013/05/23 | 1,171 | 1,171 | 1,100 | 1,100 | 8,300 |
| 2013/05/22 | 1,240 | 1,242 | 1,170 | 1,186 | 3,900 |
| 2013/05/21 | 1,240 | 1,269 | 1,240 | 1,240 | 4,800 |
| 2013/05/20 | 1,249 | 1,263 | 1,196 | 1,263 | 6,100 |
| 2013/05/17 | 1,105 | 1,200 | 1,100 | 1,200 | 9,100 |
| 2013/05/16 | 1,196 | 1,200 | 1,081 | 1,150 | 18,500 |
| 2013/05/15 | 1,258 | 1,275 | 1,191 | 1,210 | 6,700 |
| 2013/05/14 | 1,282 | 1,282 | 1,231 | 1,259 | 6,900 |
| 2013/05/13 | 1,288 | 1,329 | 1,256 | 1,282 | 8,600 |
| 2013/05/10 | 1,278 | 1,280 | 1,250 | 1,250 | 5,600 |
| 2013/05/09 | 1,280 | 1,295 | 1,261 | 1,279 | 5,900 |
| 2013/05/08 | 1,269 | 1,300 | 1,222 | 1,275 | 13,500 |
| 2013/05/07 | 1,210 | 1,213 | 1,169 | 1,213 | 9,900 |
| 2013/05/02 | 1,180 | 1,190 | 1,168 | 1,169 | 2,900 |
| 2013/05/01 | 1,213 | 1,215 | 1,171 | 1,195 | 7,400 |
| 2013/04/30 | 1,150 | 1,229 | 1,144 | 1,213 | 7,300 |
| 2013/04/26 | 1,226 | 1,226 | 1,180 | 1,200 | 6,600 |
| 2013/04/25 | 1,240 | 1,240 | 1,200 | 1,237 | 8,100 |
| 2013/04/24 | 1,269 | 1,269 | 1,230 | 1,251 | 7,000 |
| 2013/04/23 | 1,310 | 1,310 | 1,260 | 1,269 | 13,100 |
| 2013/04/22 | 1,301 | 1,330 | 1,262 | 1,290 | 32,300 |
| 2013/04/19 | 1,140 | 1,280 | 1,140 | 1,259 | 37,900 |
| 2013/04/18 | 1,130 | 1,135 | 1,087 | 1,117 | 5,500 |
| 2013/04/17 | 1,130 | 1,130 | 1,070 | 1,128 | 7,700 |
| 2013/04/16 | 1,150 | 1,150 | 1,100 | 1,150 | 12,200 |
| 2013/04/15 | 1,070 | 1,180 | 1,036 | 1,160 | 21,600 |
| 2013/04/12 | 994 | 1,069 | 971 | 1,027 | 39,800 |
| 2013/04/11 | 950 | 950 | 912 | 945 | 7,000 |
| 2013/04/10 | 903 | 905 | 900 | 905 | 4,400 |
| 2013/04/09 | 920 | 920 | 903 | 909 | 4,300 |
| 2013/04/08 | 945 | 945 | 910 | 920 | 3,900 |
| 2013/04/05 | 900 | 942 | 900 | 942 | 5,500 |
| 2013/04/04 | 926 | 926 | 855 | 905 | 5,100 |
| 2013/04/03 | 945 | 950 | 916 | 916 | 1,600 |
| 2013/04/02 | 900 | 900 | 806 | 900 | 4,800 |
| 2013/04/01 | 967 | 967 | 914 | 929 | 4,100 |
| 2013/03/29 | 954 | 959 | 916 | 959 | 3,400 |
| 2013/03/28 | 985 | 994 | 951 | 969 | 8,400 |
| 2013/03/27 | 1,000 | 1,000 | 980 | 983 | 5,100 |
| 2013/03/26 | 1,010 | 1,024 | 1,007 | 1,007 | 3,900 |
| 2013/03/25 | 1,034 | 1,055 | 1,032 | 1,040 | 3,400 |
| 2013/03/22 | 1,043 | 1,043 | 1,022 | 1,022 | 1,700 |
| 2013/03/21 | 1,042 | 1,048 | 1,022 | 1,043 | 2,900 |
| 2013/03/19 | 1,007 | 1,043 | 1,007 | 1,043 | 2,800 |
| 2013/03/18 | 1,002 | 1,050 | 982 | 1,040 | 7,600 |
| 2013/03/15 | 1,006 | 1,006 | 988 | 990 | 5,000 |
| 2013/03/14 | 1,100 | 1,100 | 968 | 1,009 | 17,500 |
| 2013/03/13 | 995 | 1,089 | 990 | 1,045 | 6,900 |
| 2013/03/12 | 1,080 | 1,130 | 1,010 | 1,010 | 10,000 |
| 2013/03/11 | 1,098 | 1,099 | 1,060 | 1,060 | 7,600 |
| 2013/03/08 | 1,050 | 1,148 | 998 | 1,050 | 14,400 |
| 2013/03/07 | 1,079 | 1,090 | 1,000 | 1,015 | 15,800 |
| 2013/03/06 | 950 | 1,050 | 940 | 1,040 | 18,900 |
| 2013/03/05 | 935 | 949 | 932 | 940 | 3,600 |
| 2013/03/04 | 940 | 940 | 919 | 930 | 2,400 |
| 2013/03/01 | 925 | 950 | 907 | 949 | 2,700 |
| 2013/02/28 | 920 | 949 | 920 | 948 | 1,900 |
| 2013/02/27 | 930 | 947 | 915 | 935 | 5,200 |
| 2013/02/26 | 868 | 917 | 868 | 915 | 3,200 |
| 2013/02/25 | 925 | 931 | 865 | 876 | 7,200 |
| 2013/02/22 | 903 | 940 | 885 | 895 | 8,000 |
| 2013/02/21 | 823 | 878 | 823 | 878 | 7,300 |
| 2013/02/20 | 820 | 824 | 820 | 824 | 200 |
| 2013/02/19 | 805 | 827 | 805 | 810 | 1,200 |
| 2013/02/18 | 808 | 829 | 801 | 829 | 1,000 |
| 2013/02/15 | 840 | 840 | 817 | 817 | 300 |
| 2013/02/14 | 815 | 849 | 812 | 849 | 2,600 |
| 2013/02/13 | 833 | 833 | 805 | 805 | 2,200 |
| 2013/02/12 | 848 | 848 | 848 | 848 | 100 |
| 2013/02/08 | 885 | 885 | 837 | 850 | 1,500 |
| 2013/02/07 | 877 | 888 | 830 | 830 | 4,500 |
| 2013/02/06 | 875 | 875 | 830 | 832 | 4,200 |
| 2013/02/05 | 861 | 876 | 850 | 850 | 6,900 |
| 2013/02/04 | 999 | 1,000 | 865 | 886 | 26,400 |
| 2013/02/01 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 |
| 2013/01/31 | 698 | 850 | 698 | 850 | 9,900 |
| 2013/01/30 | 694 | 700 | 694 | 700 | 1,600 |
| 2013/01/29 | 693 | 694 | 693 | 694 | 600 |
| 2013/01/28 | 675 | 685 | 675 | 675 | 3,700 |
| 2013/01/25 | 670 | 679 | 670 | 679 | 1,000 |
| 2013/01/24 | 665 | 670 | 664 | 670 | 600 |
| 2013/01/23 | 670 | 670 | 660 | 661 | 1,300 |
| 2013/01/22 | 670 | 670 | 670 | 670 | 300 |
| 2013/01/21 | 660 | 660 | 660 | 660 | 700 |
| 2013/01/16 | 685 | 685 | 681 | 681 | 300 |
| 2013/01/15 | 685 | 694 | 685 | 694 | 1,300 |
| 2013/01/10 | 680 | 685 | 680 | 685 | 1,000 |
| 2013/01/08 | 679 | 679 | 670 | 670 | 300 |
| 2013/01/07 | 660 | 680 | 660 | 680 | 1,300 |
| 2013/01/04 | 645 | 645 | 645 | 645 | 100 |