プラコー(6347)の株価時系列情報
プラコー(6347)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 |
---|---|---|---|---|---|
1987/12/26 | 0 | 400 | 390 | 390 | 1,999 |
1987/12/25 | 0 | 390 | 390 | 390 | 1,999 |
1987/12/24 | 0 | 401 | 400 | 400 | 3,997 |
1987/12/23 | 0 | 401 | 400 | 400 | 2,998 |
1987/12/22 | 0 | 400 | 400 | 400 | 999 |
1987/12/21 | 0 | 405 | 400 | 400 | 2,998 |
1987/12/18 | 0 | 410 | 409 | 410 | 4,997 |
1987/12/16 | 0 | 419 | 419 | 419 | 999 |
1987/12/14 | 0 | 400 | 377 | 377 | 9,993 |
1987/12/10 | 0 | 380 | 380 | 380 | 999 |
1987/12/09 | 0 | 375 | 375 | 375 | 1,999 |
1987/12/07 | 0 | 375 | 375 | 375 | 999 |
1987/12/03 | 0 | 380 | 375 | 375 | 1,999 |
1987/12/01 | 0 | 353 | 350 | 351 | 4,997 |
1987/11/30 | 0 | 380 | 350 | 350 | 36,976 |
1987/11/28 | 0 | 385 | 380 | 380 | 19,987 |
1987/11/25 | 0 | 401 | 401 | 401 | 1,999 |
1987/11/20 | 0 | 390 | 390 | 390 | 1,999 |
1987/11/19 | 0 | 390 | 390 | 390 | 999 |
1987/11/18 | 0 | 390 | 390 | 390 | 999 |
1987/11/17 | 0 | 416 | 415 | 415 | 5,996 |
1987/11/16 | 0 | 410 | 400 | 410 | 6,995 |
1987/11/13 | 0 | 395 | 390 | 395 | 3,997 |
1987/11/12 | 0 | 390 | 380 | 380 | 3,997 |
1987/11/11 | 0 | 385 | 380 | 380 | 3,997 |
1987/11/10 | 0 | 385 | 385 | 385 | 1,999 |
1987/11/09 | 0 | 390 | 390 | 390 | 999 |
1987/11/07 | 0 | 390 | 390 | 390 | 1,999 |
1987/11/06 | 0 | 390 | 390 | 390 | 3,997 |
1987/11/04 | 0 | 400 | 390 | 400 | 11,992 |
1987/11/02 | 0 | 400 | 400 | 400 | 8,994 |
1987/10/31 | 0 | 400 | 400 | 400 | 4,997 |
1987/10/30 | 0 | 400 | 400 | 400 | 1,999 |
1987/10/29 | 0 | 390 | 381 | 381 | 3,997 |
1987/10/28 | 0 | 410 | 380 | 380 | 62,958 |
1987/10/27 | 0 | 399 | 370 | 370 | 58,961 |
1987/10/26 | 0 | 420 | 400 | 410 | 26,982 |
1987/10/24 | 0 | 440 | 440 | 440 | 10,993 |
1987/10/23 | 0 | 470 | 470 | 470 | 999 |
1987/10/22 | 0 | 480 | 450 | 479 | 5,996 |
1987/10/21 | 0 | 430 | 430 | 430 | 5,996 |
1987/10/20 | 0 | 470 | 453 | 470 | 13,991 |
1987/10/19 | 0 | 504 | 499 | 500 | 6,995 |
1987/10/16 | 0 | 510 | 509 | 510 | 3,997 |
1987/10/15 | 0 | 520 | 511 | 520 | 15,989 |
1987/10/14 | 0 | 530 | 520 | 520 | 20,986 |
1987/10/13 | 0 | 510 | 499 | 510 | 12,991 |
1987/10/12 | 0 | 488 | 485 | 488 | 10,993 |
1987/10/09 | 0 | 485 | 482 | 485 | 7,995 |
1987/10/08 | 0 | 471 | 471 | 471 | 5,996 |
1987/10/07 | 0 | 473 | 470 | 473 | 28,981 |
1987/10/06 | 0 | 470 | 470 | 470 | 4,997 |
1987/10/05 | 0 | 470 | 470 | 470 | 999 |
1987/10/03 | 0 | 489 | 488 | 489 | 1,999 |
1987/10/02 | 0 | 489 | 489 | 489 | 5,996 |
1987/10/01 | 0 | 490 | 485 | 489 | 3,997 |
1987/09/30 | 0 | 492 | 491 | 491 | 3,997 |
1987/09/29 | 0 | 494 | 490 | 494 | 4,997 |
1987/09/28 | 0 | 495 | 490 | 495 | 3,997 |
1987/09/26 | 0 | 490 | 490 | 490 | 999 |
1987/09/25 | 0 | 499 | 499 | 499 | 1,999 |
1987/09/24 | 0 | 495 | 476 | 476 | 31,979 |
1987/09/22 | 0 | 490 | 488 | 490 | 7,995 |
1987/09/21 | 0 | 489 | 488 | 488 | 13,991 |
1987/09/18 | 0 | 488 | 485 | 485 | 8,994 |
1987/09/17 | 0 | 485 | 480 | 485 | 13,991 |
1987/09/16 | 0 | 465 | 465 | 465 | 15,989 |
1987/09/14 | 0 | 466 | 465 | 465 | 7,995 |
1987/09/11 | 0 | 460 | 460 | 460 | 1,999 |
1987/09/10 | 0 | 485 | 483 | 483 | 11,992 |
1987/09/09 | 0 | 490 | 480 | 485 | 26,982 |
1987/09/08 | 0 | 500 | 439 | 485 | 22,985 |
1987/09/07 | 0 | 430 | 430 | 430 | 3,997 |
1987/09/05 | 0 | 433 | 422 | 433 | 31,979 |
1987/09/04 | 0 | 425 | 420 | 420 | 4,997 |
1987/09/03 | 0 | 430 | 430 | 430 | 6,995 |
1987/09/02 | 0 | 425 | 425 | 425 | 1,999 |
1987/09/01 | 0 | 430 | 430 | 430 | 999 |
1987/08/31 | 0 | 430 | 430 | 430 | 999 |
1987/08/28 | 0 | 420 | 415 | 415 | 21,985 |
1987/08/27 | 0 | 423 | 421 | 421 | 11,992 |
1987/08/26 | 0 | 429 | 421 | 421 | 19,987 |
1987/08/25 | 0 | 421 | 421 | 421 | 2,998 |
1987/08/24 | 0 | 420 | 420 | 420 | 7,995 |
1987/08/22 | 0 | 425 | 415 | 415 | 28,981 |
1987/08/21 | 0 | 430 | 425 | 425 | 11,992 |
1987/08/20 | 0 | 430 | 421 | 430 | 4,997 |
1987/08/19 | 0 | 421 | 420 | 420 | 2,998 |
1987/08/18 | 0 | 428 | 428 | 428 | 999 |
1987/08/17 | 0 | 420 | 420 | 420 | 999 |
1987/08/14 | 0 | 420 | 416 | 420 | 1,999 |
1987/08/13 | 0 | 415 | 415 | 415 | 999 |
1987/08/12 | 0 | 415 | 415 | 415 | 999 |
1987/08/11 | 0 | 427 | 420 | 420 | 8,994 |
1987/08/10 | 0 | 430 | 420 | 430 | 4,997 |
1987/08/07 | 0 | 420 | 410 | 420 | 11,992 |
1987/08/06 | 0 | 420 | 415 | 415 | 7,995 |
1987/08/05 | 0 | 420 | 420 | 420 | 3,997 |
1987/08/03 | 0 | 420 | 420 | 420 | 5,996 |
1987/08/01 | 0 | 420 | 420 | 420 | 999 |
1987/07/31 | 0 | 420 | 420 | 420 | 2,998 |
1987/07/30 | 0 | 420 | 420 | 420 | 999 |
1987/07/27 | 0 | 403 | 403 | 403 | 2,998 |
1987/07/25 | 0 | 403 | 403 | 403 | 22,985 |
1987/07/24 | 0 | 403 | 400 | 400 | 5,996 |
1987/07/23 | 0 | 403 | 403 | 403 | 1,999 |
1987/07/22 | 0 | 410 | 410 | 410 | 1,999 |
1987/07/20 | 0 | 430 | 415 | 430 | 1,999 |
1987/07/17 | 0 | 415 | 415 | 415 | 999 |
1987/07/16 | 0 | 416 | 416 | 416 | 999 |
1987/07/15 | 0 | 441 | 412 | 412 | 4,997 |
1987/07/14 | 0 | 430 | 420 | 430 | 5,996 |
1987/07/13 | 0 | 415 | 415 | 415 | 999 |
1987/07/10 | 0 | 415 | 415 | 415 | 1,999 |
1987/07/09 | 0 | 415 | 412 | 415 | 1,999 |
1987/07/08 | 0 | 415 | 411 | 415 | 6,995 |
1987/07/07 | 0 | 436 | 429 | 436 | 8,994 |
1987/07/06 | 0 | 430 | 411 | 430 | 3,997 |
1987/07/02 | 0 | 430 | 410 | 410 | 6,995 |
1987/07/01 | 0 | 434 | 430 | 434 | 9,993 |
1987/06/30 | 0 | 440 | 435 | 435 | 25,983 |
1987/06/29 | 0 | 452 | 430 | 450 | 32,978 |
1987/06/27 | 0 | 430 | 421 | 430 | 10,993 |
1987/06/26 | 0 | 425 | 405 | 410 | 37,975 |
1987/06/25 | 0 | 420 | 405 | 420 | 7,995 |
1987/06/24 | 0 | 405 | 400 | 400 | 8,994 |
1987/06/23 | 0 | 403 | 403 | 403 | 7,995 |
1987/06/22 | 0 | 414 | 403 | 404 | 7,995 |
1987/06/19 | 0 | 413 | 399 | 413 | 33,978 |
1987/06/18 | 0 | 430 | 410 | 425 | 11,992 |
1987/06/17 | 0 | 400 | 395 | 397 | 4,997 |
1987/06/16 | 0 | 392 | 385 | 390 | 32,978 |
1987/06/15 | 0 | 395 | 390 | 390 | 24,983 |
1987/06/12 | 0 | 395 | 380 | 380 | 28,981 |
1987/06/11 | 0 | 397 | 390 | 395 | 12,991 |
1987/06/10 | 0 | 400 | 385 | 397 | 15,989 |
1987/06/09 | 0 | 395 | 380 | 380 | 19,987 |
1987/06/08 | 0 | 395 | 382 | 391 | 8,994 |
1987/06/06 | 0 | 385 | 380 | 380 | 7,995 |
1987/06/05 | 0 | 380 | 375 | 375 | 14,990 |
1987/06/04 | 0 | 379 | 372 | 372 | 12,991 |
1987/06/03 | 0 | 372 | 372 | 372 | 5,996 |
1987/06/02 | 0 | 380 | 370 | 370 | 4,997 |
1987/06/01 | 0 | 380 | 370 | 380 | 9,993 |
1987/05/29 | 0 | 378 | 352 | 352 | 19,987 |
1987/05/28 | 0 | 380 | 369 | 380 | 11,992 |
1987/05/27 | 0 | 350 | 348 | 350 | 7,995 |
1987/05/26 | 0 | 350 | 350 | 350 | 2,998 |
1987/05/25 | 0 | 340 | 340 | 340 | 1,999 |
1987/05/22 | 0 | 331 | 330 | 331 | 3,997 |
1987/05/21 | 0 | 330 | 330 | 330 | 4,997 |
1987/05/20 | 0 | 329 | 326 | 326 | 7,995 |
1987/05/19 | 0 | 330 | 330 | 330 | 5,996 |
1987/05/18 | 0 | 330 | 330 | 330 | 999 |
1987/05/15 | 0 | 330 | 330 | 330 | 1,999 |
1987/05/14 | 0 | 335 | 321 | 321 | 24,983 |
1987/05/13 | 0 | 330 | 325 | 325 | 25,983 |
1987/05/12 | 0 | 335 | 329 | 329 | 62,958 |
1987/05/08 | 0 | 330 | 326 | 326 | 6,995 |
1987/05/07 | 0 | 340 | 330 | 330 | 13,991 |
1987/05/06 | 0 | 350 | 350 | 350 | 1,999 |
1987/05/02 | 0 | 340 | 336 | 340 | 2,998 |
1987/05/01 | 0 | 340 | 340 | 340 | 999 |
1987/04/30 | 0 | 327 | 325 | 325 | 18,987 |
1987/04/28 | 0 | 327 | 327 | 327 | 1,999 |
1987/04/27 | 0 | 349 | 327 | 327 | 3,997 |
1987/04/25 | 0 | 339 | 339 | 339 | 999 |
1987/04/22 | 0 | 326 | 325 | 325 | 1,999 |
1987/04/21 | 0 | 320 | 320 | 320 | 9,993 |
1987/04/20 | 0 | 380 | 350 | 369 | 30,980 |
1987/04/17 | 0 | 350 | 350 | 350 | 1,999 |
1987/04/16 | 0 | 349 | 340 | 340 | 7,995 |
1987/04/15 | 0 | 350 | 350 | 350 | 13,991 |
1987/04/14 | 0 | 355 | 352 | 352 | 11,992 |
1987/04/08 | 0 | 355 | 350 | 350 | 5,996 |
1987/04/07 | 0 | 355 | 350 | 350 | 3,997 |
1987/04/06 | 0 | 355 | 355 | 355 | 999 |
1987/04/03 | 0 | 355 | 355 | 355 | 2,998 |
1987/04/02 | 0 | 360 | 355 | 355 | 3,997 |
1987/04/01 | 0 | 360 | 360 | 360 | 999 |
1987/03/31 | 0 | 365 | 357 | 364 | 14,990 |
1987/03/30 | 0 | 370 | 360 | 360 | 83,944 |
1987/03/25 | 0 | 360 | 351 | 360 | 7,995 |
1987/03/24 | 0 | 365 | 357 | 357 | 13,991 |
1987/03/23 | 0 | 380 | 360 | 370 | 11,992 |
1987/03/20 | 0 | 380 | 370 | 370 | 13,991 |
1987/03/19 | 0 | 380 | 370 | 370 | 15,989 |
1987/03/18 | 0 | 385 | 380 | 385 | 8,994 |
1987/03/17 | 0 | 390 | 380 | 390 | 16,989 |
1987/03/16 | 0 | 390 | 390 | 390 | 19,987 |
1987/03/13 | 0 | 410 | 390 | 400 | 32,978 |
1987/03/12 | 0 | 405 | 390 | 400 | 26,982 |
1987/03/11 | 0 | 400 | 400 | 400 | 9,993 |
1987/03/10 | 0 | 419 | 415 | 415 | 44,970 |
1987/03/09 | 0 | 428 | 420 | 425 | 16,989 |
1987/03/07 | 0 | 425 | 415 | 425 | 7,995 |
1987/03/06 | 0 | 428 | 415 | 420 | 13,991 |
1987/03/05 | 0 | 428 | 400 | 428 | 20,986 |
1987/03/04 | 0 | 410 | 380 | 405 | 56,962 |
1987/03/02 | 0 | 386 | 370 | 385 | 27,981 |