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 |
---|---|---|---|---|---|
1988/12/28 | 0 | 550 | 550 | 550 | 3,997 |
1988/12/27 | 0 | 550 | 550 | 550 | 999 |
1988/12/23 | 0 | 540 | 540 | 540 | 1,999 |
1988/12/22 | 0 | 521 | 519 | 519 | 11,992 |
1988/12/21 | 0 | 550 | 520 | 520 | 9,993 |
1988/12/20 | 0 | 550 | 550 | 550 | 1,999 |
1988/12/14 | 0 | 550 | 550 | 550 | 2,998 |
1988/12/13 | 0 | 550 | 550 | 550 | 999 |
1988/12/09 | 0 | 589 | 589 | 589 | 999 |
1988/12/08 | 0 | 590 | 590 | 590 | 1,999 |
1988/12/07 | 0 | 550 | 550 | 550 | 3,997 |
1988/12/06 | 0 | 549 | 549 | 549 | 2,998 |
1988/12/05 | 0 | 549 | 549 | 549 | 2,998 |
1988/12/03 | 0 | 540 | 540 | 540 | 999 |
1988/12/02 | 0 | 548 | 548 | 548 | 999 |
1988/12/01 | 0 | 530 | 530 | 530 | 999 |
1988/11/29 | 0 | 548 | 548 | 548 | 999 |
1988/11/24 | 0 | 548 | 548 | 548 | 1,999 |
1988/11/21 | 0 | 550 | 550 | 550 | 999 |
1988/11/18 | 0 | 550 | 549 | 550 | 1,999 |
1988/11/17 | 0 | 549 | 549 | 549 | 999 |
1988/11/14 | 0 | 540 | 540 | 540 | 7,995 |
1988/11/11 | 0 | 550 | 540 | 540 | 6,995 |
1988/11/10 | 0 | 549 | 549 | 549 | 1,999 |
1988/11/08 | 0 | 550 | 550 | 550 | 999 |
1988/11/07 | 0 | 550 | 550 | 550 | 6,995 |
1988/11/04 | 0 | 450 | 450 | 450 | 1,999 |
1988/11/01 | 0 | 555 | 551 | 551 | 1,999 |
1988/10/31 | 0 | 551 | 551 | 551 | 999 |
1988/10/28 | 0 | 560 | 560 | 560 | 999 |
1988/10/22 | 0 | 560 | 560 | 560 | 999 |
1988/10/21 | 0 | 580 | 580 | 580 | 4,997 |
1988/10/20 | 0 | 580 | 579 | 580 | 2,998 |
1988/10/19 | 0 | 580 | 580 | 580 | 999 |
1988/10/14 | 0 | 588 | 588 | 588 | 4,997 |
1988/10/11 | 0 | 590 | 589 | 590 | 3,997 |
1988/10/07 | 0 | 600 | 590 | 600 | 6,995 |
1988/10/05 | 0 | 540 | 540 | 540 | 2,998 |
1988/10/04 | 0 | 540 | 540 | 540 | 999 |
1988/09/30 | 0 | 599 | 599 | 599 | 999 |
1988/09/28 | 0 | 580 | 580 | 580 | 999 |
1988/09/27 | 0 | 600 | 599 | 600 | 17,988 |
1988/09/26 | 0 | 619 | 619 | 619 | 999 |
1988/09/24 | 0 | 600 | 600 | 600 | 999 |
1988/09/22 | 0 | 620 | 620 | 620 | 8,994 |
1988/09/21 | 0 | 625 | 620 | 620 | 3,997 |
1988/09/20 | 0 | 625 | 620 | 625 | 37,975 |
1988/09/16 | 0 | 625 | 625 | 625 | 3,997 |
1988/09/14 | 0 | 635 | 635 | 635 | 4,997 |
1988/09/13 | 0 | 625 | 625 | 625 | 7,995 |
1988/09/12 | 0 | 630 | 625 | 625 | 17,988 |
1988/09/09 | 0 | 631 | 631 | 631 | 1,999 |
1988/09/08 | 0 | 631 | 631 | 631 | 2,998 |
1988/09/07 | 0 | 631 | 631 | 631 | 999 |
1988/09/06 | 0 | 631 | 631 | 631 | 3,997 |
1988/09/05 | 0 | 631 | 631 | 631 | 1,999 |
1988/09/03 | 0 | 631 | 631 | 631 | 999 |
1988/09/02 | 0 | 631 | 631 | 631 | 999 |
1988/09/01 | 0 | 640 | 630 | 640 | 36,976 |
1988/08/31 | 0 | 631 | 630 | 631 | 30,980 |
1988/08/30 | 0 | 640 | 631 | 631 | 10,993 |
1988/08/29 | 0 | 640 | 631 | 640 | 5,996 |
1988/08/26 | 0 | 640 | 640 | 640 | 3,997 |
1988/08/25 | 0 | 640 | 625 | 640 | 6,995 |
1988/08/24 | 0 | 625 | 625 | 625 | 999 |
1988/08/23 | 0 | 630 | 630 | 630 | 3,997 |
1988/08/22 | 0 | 635 | 629 | 629 | 5,996 |
1988/08/19 | 0 | 630 | 630 | 630 | 2,998 |
1988/08/18 | 0 | 621 | 621 | 621 | 3,997 |
1988/08/17 | 0 | 645 | 640 | 645 | 5,996 |
1988/08/16 | 0 | 640 | 636 | 640 | 7,995 |
1988/08/12 | 0 | 621 | 621 | 621 | 999 |
1988/08/11 | 0 | 625 | 621 | 621 | 15,989 |
1988/08/09 | 0 | 625 | 625 | 625 | 999 |
1988/08/08 | 0 | 634 | 634 | 634 | 3,997 |
1988/08/06 | 0 | 634 | 634 | 634 | 999 |
1988/08/05 | 0 | 634 | 634 | 634 | 1,999 |
1988/08/04 | 0 | 649 | 640 | 645 | 6,995 |
1988/08/03 | 0 | 645 | 630 | 645 | 3,997 |
1988/08/02 | 0 | 646 | 630 | 646 | 4,997 |
1988/08/01 | 0 | 628 | 625 | 628 | 6,995 |
1988/07/30 | 0 | 629 | 629 | 629 | 999 |
1988/07/29 | 0 | 630 | 630 | 630 | 2,998 |
1988/07/28 | 0 | 640 | 630 | 630 | 8,994 |
1988/07/27 | 0 | 640 | 635 | 640 | 4,997 |
1988/07/26 | 0 | 630 | 620 | 630 | 7,995 |
1988/07/25 | 0 | 650 | 620 | 620 | 4,997 |
1988/07/23 | 0 | 650 | 631 | 650 | 13,991 |
1988/07/22 | 0 | 670 | 650 | 650 | 10,993 |
1988/07/21 | 0 | 691 | 650 | 685 | 68,954 |
1988/07/20 | 0 | 640 | 625 | 640 | 34,977 |
1988/07/19 | 0 | 625 | 610 | 610 | 45,970 |
1988/07/18 | 0 | 625 | 619 | 625 | 7,995 |
1988/07/15 | 0 | 620 | 610 | 620 | 13,991 |
1988/07/14 | 0 | 600 | 599 | 600 | 29,980 |
1988/07/13 | 0 | 595 | 595 | 595 | 3,997 |
1988/07/12 | 0 | 595 | 590 | 595 | 3,997 |
1988/07/08 | 0 | 599 | 593 | 599 | 9,993 |
1988/07/07 | 0 | 595 | 591 | 595 | 9,993 |
1988/07/06 | 0 | 591 | 591 | 591 | 7,995 |
1988/07/05 | 0 | 591 | 591 | 591 | 6,995 |
1988/07/04 | 0 | 592 | 590 | 590 | 3,997 |
1988/07/02 | 0 | 599 | 590 | 590 | 3,997 |
1988/07/01 | 0 | 600 | 599 | 600 | 3,997 |
1988/06/30 | 0 | 600 | 593 | 600 | 15,989 |
1988/06/29 | 0 | 600 | 596 | 596 | 1,999 |
1988/06/28 | 0 | 600 | 590 | 599 | 5,996 |
1988/06/27 | 0 | 591 | 590 | 591 | 10,993 |
1988/06/25 | 0 | 590 | 590 | 590 | 6,995 |
1988/06/24 | 0 | 591 | 591 | 591 | 3,997 |
1988/06/23 | 0 | 592 | 590 | 590 | 8,994 |
1988/06/22 | 0 | 590 | 590 | 590 | 1,999 |
1988/06/21 | 0 | 597 | 597 | 597 | 999 |
1988/06/20 | 0 | 600 | 594 | 595 | 2,998 |
1988/06/17 | 0 | 600 | 590 | 600 | 9,993 |
1988/06/16 | 0 | 585 | 585 | 585 | 14,990 |
1988/06/15 | 0 | 585 | 584 | 585 | 8,994 |
1988/06/14 | 0 | 590 | 585 | 588 | 8,994 |
1988/06/13 | 0 | 588 | 588 | 588 | 999 |
1988/06/10 | 0 | 590 | 588 | 590 | 5,996 |
1988/06/09 | 0 | 590 | 588 | 588 | 7,995 |
1988/06/08 | 0 | 589 | 585 | 585 | 4,997 |
1988/06/06 | 0 | 590 | 580 | 590 | 9,993 |
1988/06/03 | 0 | 590 | 580 | 580 | 2,998 |
1988/06/02 | 0 | 590 | 581 | 590 | 14,990 |
1988/06/01 | 0 | 580 | 580 | 580 | 1,999 |
1988/05/31 | 0 | 590 | 580 | 580 | 10,993 |
1988/05/30 | 0 | 590 | 580 | 580 | 3,997 |
1988/05/28 | 0 | 573 | 573 | 573 | 3,997 |
1988/05/27 | 0 | 571 | 571 | 571 | 1,999 |
1988/05/26 | 0 | 576 | 570 | 570 | 15,989 |
1988/05/25 | 0 | 600 | 600 | 600 | 5,996 |
1988/05/24 | 0 | 601 | 600 | 600 | 5,996 |
1988/05/23 | 0 | 612 | 612 | 612 | 5,996 |
1988/05/20 | 0 | 620 | 610 | 615 | 25,983 |
1988/05/19 | 0 | 619 | 600 | 617 | 26,982 |
1988/05/18 | 0 | 599 | 550 | 599 | 56,962 |
1988/05/17 | 0 | 552 | 550 | 551 | 20,986 |
1988/05/16 | 0 | 550 | 540 | 540 | 16,989 |
1988/05/13 | 0 | 555 | 550 | 550 | 3,997 |
1988/05/12 | 0 | 555 | 550 | 550 | 6,995 |
1988/05/11 | 0 | 550 | 550 | 550 | 2,998 |
1988/05/10 | 0 | 559 | 550 | 550 | 6,995 |
1988/05/09 | 0 | 570 | 560 | 569 | 5,996 |
1988/05/07 | 0 | 571 | 570 | 570 | 15,989 |
1988/05/06 | 0 | 571 | 570 | 570 | 17,988 |
1988/05/02 | 0 | 574 | 555 | 574 | 18,987 |
1988/04/30 | 0 | 550 | 541 | 541 | 7,995 |
1988/04/28 | 0 | 539 | 520 | 531 | 32,978 |
1988/04/27 | 0 | 520 | 515 | 519 | 8,994 |
1988/04/26 | 0 | 510 | 509 | 510 | 10,993 |
1988/04/25 | 0 | 511 | 504 | 511 | 4,997 |
1988/04/23 | 0 | 500 | 498 | 500 | 10,993 |
1988/04/22 | 0 | 499 | 495 | 498 | 8,994 |
1988/04/19 | 0 | 491 | 490 | 490 | 2,998 |
1988/04/18 | 0 | 495 | 495 | 495 | 1,999 |
1988/04/15 | 0 | 497 | 495 | 495 | 2,998 |
1988/04/14 | 0 | 500 | 500 | 500 | 6,995 |
1988/04/13 | 0 | 500 | 495 | 495 | 7,995 |
1988/04/11 | 0 | 490 | 490 | 490 | 3,997 |
1988/04/08 | 0 | 500 | 495 | 500 | 12,991 |
1988/04/06 | 0 | 500 | 481 | 500 | 5,996 |
1988/04/05 | 0 | 480 | 480 | 480 | 1,999 |
1988/04/04 | 0 | 481 | 480 | 480 | 1,999 |
1988/04/02 | 0 | 490 | 490 | 490 | 999 |
1988/04/01 | 0 | 499 | 499 | 499 | 999 |
1988/03/30 | 0 | 499 | 461 | 499 | 1,999 |
1988/03/29 | 0 | 485 | 460 | 460 | 2,998 |
1988/03/28 | 0 | 488 | 488 | 488 | 1,999 |
1988/03/26 | 0 | 505 | 500 | 500 | 4,997 |
1988/03/25 | 0 | 508 | 491 | 508 | 5,996 |
1988/03/24 | 0 | 490 | 485 | 490 | 5,996 |
1988/03/23 | 0 | 509 | 491 | 491 | 7,995 |
1988/03/22 | 0 | 500 | 492 | 492 | 5,996 |
1988/03/18 | 0 | 500 | 499 | 500 | 3,997 |
1988/03/17 | 0 | 500 | 499 | 500 | 12,991 |
1988/03/16 | 0 | 500 | 499 | 500 | 5,996 |
1988/03/15 | 0 | 505 | 500 | 500 | 12,991 |
1988/03/14 | 0 | 501 | 500 | 501 | 4,997 |
1988/03/11 | 0 | 500 | 500 | 500 | 1,999 |
1988/03/10 | 0 | 500 | 500 | 500 | 999 |
1988/03/09 | 0 | 510 | 500 | 500 | 6,995 |
1988/03/08 | 0 | 530 | 500 | 530 | 24,983 |
1988/03/07 | 0 | 500 | 491 | 500 | 4,997 |
1988/03/04 | 0 | 508 | 492 | 492 | 5,996 |
1988/03/03 | 0 | 510 | 500 | 510 | 16,989 |
1988/03/01 | 0 | 500 | 491 | 500 | 4,997 |
1988/02/29 | 0 | 500 | 500 | 500 | 999 |
1988/02/26 | 0 | 513 | 513 | 513 | 999 |
1988/02/25 | 0 | 515 | 515 | 515 | 999 |
1988/02/23 | 0 | 522 | 520 | 520 | 2,998 |
1988/02/22 | 0 | 525 | 524 | 525 | 8,994 |
1988/02/19 | 0 | 534 | 520 | 529 | 6,995 |
1988/02/18 | 0 | 540 | 520 | 520 | 30,980 |
1988/02/17 | 0 | 520 | 480 | 520 | 30,980 |
1988/02/16 | 0 | 490 | 470 | 490 | 27,981 |
1988/02/15 | 0 | 470 | 469 | 470 | 13,991 |
1988/02/12 | 0 | 469 | 468 | 469 | 8,994 |
1988/02/10 | 0 | 472 | 470 | 470 | 4,997 |
1988/02/09 | 0 | 474 | 470 | 470 | 1,999 |
1988/02/08 | 0 | 474 | 468 | 468 | 3,997 |
1988/02/06 | 0 | 474 | 470 | 474 | 4,997 |
1988/02/05 | 0 | 474 | 470 | 472 | 6,995 |
1988/02/04 | 0 | 470 | 470 | 470 | 4,997 |
1988/02/03 | 0 | 480 | 460 | 465 | 9,993 |
1988/02/02 | 0 | 475 | 465 | 465 | 5,996 |
1988/02/01 | 0 | 470 | 469 | 470 | 3,997 |
1988/01/30 | 0 | 470 | 470 | 470 | 6,995 |
1988/01/29 | 0 | 480 | 469 | 469 | 2,998 |
1988/01/28 | 0 | 487 | 480 | 485 | 3,997 |
1988/01/27 | 0 | 499 | 490 | 490 | 15,989 |
1988/01/26 | 0 | 510 | 470 | 500 | 52,965 |
1988/01/25 | 0 | 469 | 464 | 469 | 13,991 |
1988/01/23 | 0 | 469 | 461 | 469 | 6,995 |
1988/01/22 | 0 | 470 | 450 | 470 | 17,988 |
1988/01/21 | 0 | 440 | 415 | 440 | 24,983 |
1988/01/20 | 0 | 425 | 420 | 420 | 8,994 |
1988/01/19 | 0 | 415 | 410 | 415 | 5,996 |
1988/01/18 | 0 | 420 | 415 | 415 | 7,995 |
1988/01/14 | 0 | 415 | 415 | 415 | 999 |
1988/01/13 | 0 | 400 | 400 | 400 | 999 |
1988/01/12 | 0 | 420 | 405 | 410 | 5,996 |
1988/01/11 | 0 | 392 | 392 | 392 | 999 |
1988/01/08 | 0 | 400 | 400 | 400 | 5,996 |