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 |
---|---|---|---|---|---|
1989/12/29 | 0 | 1,151 | 1,151 | 1,151 | 8,994 |
1989/12/28 | 0 | 1,141 | 1,131 | 1,141 | 5,996 |
1989/12/27 | 0 | 1,111 | 1,111 | 1,111 | 3,997 |
1989/12/26 | 0 | 1,101 | 1,091 | 1,101 | 10,993 |
1989/12/25 | 0 | 1,101 | 1,051 | 1,101 | 12,991 |
1989/12/22 | 0 | 1,091 | 1,081 | 1,081 | 4,997 |
1989/12/21 | 0 | 1,091 | 1,081 | 1,081 | 10,993 |
1989/12/20 | 0 | 1,091 | 1,081 | 1,081 | 12,991 |
1989/12/19 | 0 | 1,101 | 1,081 | 1,081 | 19,987 |
1989/12/18 | 0 | 1,061 | 1,011 | 1,061 | 24,983 |
1989/12/15 | 0 | 1,001 | 1,000 | 1,001 | 9,993 |
1989/12/14 | 0 | 1,001 | 999 | 999 | 5,996 |
1989/12/13 | 0 | 1,001 | 981 | 1,001 | 11,992 |
1989/12/12 | 0 | 981 | 980 | 980 | 2,998 |
1989/12/11 | 0 | 961 | 961 | 961 | 1,999 |
1989/12/08 | 0 | 961 | 961 | 961 | 8,994 |
1989/12/07 | 0 | 961 | 961 | 961 | 15,989 |
1989/12/06 | 0 | 961 | 961 | 961 | 16,989 |
1989/12/05 | 0 | 961 | 961 | 961 | 8,994 |
1989/12/04 | 0 | 961 | 960 | 960 | 8,994 |
1989/12/01 | 0 | 960 | 960 | 960 | 999 |
1989/11/30 | 0 | 961 | 961 | 961 | 999 |
1989/11/29 | 0 | 971 | 971 | 971 | 1,999 |
1989/11/28 | 0 | 981 | 961 | 961 | 3,997 |
1989/11/24 | 0 | 941 | 941 | 941 | 4,997 |
1989/11/21 | 0 | 951 | 902 | 902 | 2,998 |
1989/11/20 | 0 | 984 | 984 | 984 | 1,999 |
1989/11/17 | 0 | 986 | 986 | 986 | 7,995 |
1989/11/16 | 0 | 991 | 982 | 991 | 8,994 |
1989/11/15 | 0 | 964 | 964 | 964 | 9,993 |
1989/11/14 | 0 | 961 | 961 | 961 | 5,996 |
1989/11/10 | 0 | 950 | 950 | 950 | 2,998 |
1989/11/09 | 0 | 950 | 950 | 950 | 999 |
1989/11/08 | 0 | 950 | 950 | 950 | 4,997 |
1989/11/07 | 0 | 950 | 950 | 950 | 999 |
1989/11/02 | 0 | 931 | 931 | 931 | 999 |
1989/10/30 | 0 | 941 | 941 | 941 | 1,999 |
1989/10/27 | 0 | 951 | 951 | 951 | 1,999 |
1989/10/26 | 0 | 971 | 961 | 961 | 5,996 |
1989/10/25 | 0 | 981 | 971 | 971 | 2,998 |
1989/10/24 | 0 | 991 | 991 | 991 | 5,996 |
1989/10/23 | 0 | 1,001 | 991 | 1,001 | 5,996 |
1989/10/20 | 0 | 1,051 | 991 | 1,041 | 37,975 |
1989/10/19 | 0 | 1,021 | 1,001 | 1,001 | 49,967 |
1989/10/18 | 0 | 1,051 | 981 | 1,001 | 41,972 |
1989/10/17 | 0 | 981 | 926 | 981 | 9,993 |
1989/10/16 | 0 | 951 | 926 | 926 | 6,995 |
1989/10/13 | 0 | 1,001 | 901 | 1,001 | 52,965 |
1989/10/12 | 0 | 901 | 901 | 901 | 999 |
1989/10/11 | 0 | 961 | 961 | 961 | 1,999 |
1989/10/09 | 0 | 981 | 971 | 971 | 6,995 |
1989/10/06 | 0 | 971 | 946 | 971 | 43,971 |
1989/10/05 | 0 | 931 | 888 | 931 | 17,988 |
1989/10/04 | 0 | 866 | 841 | 866 | 31,979 |
1989/10/03 | 0 | 841 | 831 | 841 | 5,996 |
1989/10/02 | 0 | 841 | 821 | 821 | 4,997 |
1989/09/29 | 0 | 841 | 841 | 841 | 2,998 |
1989/09/28 | 0 | 842 | 842 | 842 | 999 |
1989/09/27 | 0 | 841 | 840 | 840 | 2,998 |
1989/09/26 | 0 | 841 | 841 | 841 | 2,998 |
1989/09/22 | 0 | 821 | 821 | 821 | 7,995 |
1989/09/21 | 0 | 841 | 831 | 831 | 3,997 |
1989/09/20 | 0 | 850 | 821 | 821 | 2,998 |
1989/09/19 | 0 | 861 | 841 | 861 | 5,996 |
1989/09/14 | 0 | 841 | 821 | 821 | 3,997 |
1989/09/12 | 0 | 761 | 761 | 761 | 1,999 |
1989/09/11 | 0 | 891 | 890 | 891 | 2,998 |
1989/09/08 | 0 | 919 | 891 | 901 | 43,971 |
1989/09/07 | 0 | 901 | 841 | 891 | 32,978 |
1989/09/06 | 0 | 801 | 740 | 801 | 33,978 |
1989/09/05 | 0 | 750 | 741 | 750 | 13,991 |
1989/09/04 | 0 | 740 | 740 | 740 | 2,998 |
1989/09/01 | 0 | 749 | 749 | 749 | 999 |
1989/08/31 | 0 | 731 | 731 | 731 | 999 |
1989/08/30 | 0 | 750 | 749 | 750 | 2,998 |
1989/08/29 | 0 | 740 | 730 | 730 | 1,999 |
1989/08/28 | 0 | 749 | 749 | 749 | 1,999 |
1989/08/25 | 0 | 749 | 749 | 749 | 999 |
1989/08/24 | 0 | 761 | 750 | 750 | 5,996 |
1989/08/23 | 0 | 761 | 750 | 750 | 14,990 |
1989/08/22 | 0 | 740 | 720 | 740 | 5,996 |
1989/08/21 | 0 | 720 | 701 | 701 | 1,999 |
1989/08/18 | 0 | 700 | 700 | 700 | 5,996 |
1989/08/17 | 0 | 700 | 700 | 700 | 2,998 |
1989/08/16 | 0 | 700 | 700 | 700 | 3,997 |
1989/08/15 | 0 | 700 | 700 | 700 | 1,999 |
1989/08/14 | 0 | 700 | 700 | 700 | 3,997 |
1989/08/11 | 0 | 700 | 699 | 699 | 12,991 |
1989/08/10 | 0 | 700 | 700 | 700 | 1,999 |
1989/08/09 | 0 | 700 | 700 | 700 | 999 |
1989/08/08 | 0 | 700 | 700 | 700 | 1,999 |
1989/08/07 | 0 | 700 | 698 | 700 | 2,998 |
1989/08/04 | 0 | 700 | 698 | 700 | 1,999 |
1989/08/03 | 0 | 699 | 699 | 699 | 1,999 |
1989/08/02 | 0 | 700 | 700 | 700 | 2,998 |
1989/08/01 | 0 | 700 | 700 | 700 | 999 |
1989/07/31 | 0 | 700 | 700 | 700 | 1,999 |
1989/07/28 | 0 | 700 | 700 | 700 | 2,998 |
1989/07/27 | 0 | 700 | 700 | 700 | 13,991 |
1989/07/26 | 0 | 690 | 690 | 690 | 999 |
1989/07/25 | 0 | 690 | 690 | 690 | 999 |
1989/07/20 | 0 | 707 | 688 | 688 | 5,996 |
1989/07/18 | 0 | 710 | 680 | 680 | 6,995 |
1989/07/17 | 0 | 710 | 710 | 710 | 3,997 |
1989/07/14 | 0 | 704 | 700 | 704 | 6,995 |
1989/07/13 | 0 | 691 | 690 | 691 | 5,996 |
1989/07/12 | 0 | 690 | 689 | 690 | 5,996 |
1989/07/11 | 0 | 680 | 680 | 680 | 1,999 |
1989/07/10 | 0 | 670 | 670 | 670 | 1,999 |
1989/07/07 | 0 | 670 | 666 | 666 | 2,998 |
1989/07/06 | 0 | 668 | 668 | 668 | 3,997 |
1989/07/05 | 0 | 665 | 663 | 665 | 8,994 |
1989/07/04 | 0 | 665 | 663 | 663 | 4,997 |
1989/07/03 | 0 | 665 | 662 | 665 | 8,994 |
1989/06/30 | 0 | 668 | 668 | 668 | 1,999 |
1989/06/29 | 0 | 667 | 665 | 665 | 1,999 |
1989/06/28 | 0 | 668 | 668 | 668 | 3,997 |
1989/06/27 | 0 | 669 | 650 | 669 | 13,991 |
1989/06/26 | 0 | 655 | 655 | 655 | 999 |
1989/06/23 | 0 | 651 | 651 | 651 | 2,998 |
1989/06/22 | 0 | 660 | 660 | 660 | 2,998 |
1989/06/21 | 0 | 659 | 650 | 659 | 6,995 |
1989/06/20 | 0 | 659 | 659 | 659 | 4,997 |
1989/06/19 | 0 | 654 | 654 | 654 | 3,997 |
1989/06/16 | 0 | 664 | 655 | 659 | 23,984 |
1989/06/15 | 0 | 669 | 649 | 669 | 25,983 |
1989/06/14 | 0 | 649 | 630 | 645 | 13,991 |
1989/06/13 | 0 | 610 | 610 | 610 | 5,996 |
1989/06/09 | 0 | 629 | 610 | 610 | 2,998 |
1989/06/08 | 0 | 630 | 629 | 629 | 3,997 |
1989/06/07 | 0 | 630 | 610 | 630 | 9,993 |
1989/06/05 | 0 | 640 | 640 | 640 | 999 |
1989/06/02 | 0 | 610 | 610 | 610 | 999 |
1989/06/01 | 0 | 620 | 610 | 610 | 4,997 |
1989/05/31 | 0 | 611 | 610 | 610 | 21,985 |
1989/05/24 | 0 | 609 | 609 | 609 | 999 |
1989/05/23 | 0 | 610 | 610 | 610 | 1,999 |
1989/05/22 | 0 | 601 | 601 | 601 | 19,987 |
1989/05/18 | 0 | 601 | 601 | 601 | 5,996 |
1989/05/17 | 0 | 610 | 610 | 610 | 9,993 |
1989/05/16 | 0 | 610 | 610 | 610 | 9,993 |
1989/05/15 | 0 | 601 | 601 | 601 | 2,998 |
1989/05/12 | 0 | 605 | 605 | 605 | 999 |
1989/05/11 | 0 | 610 | 602 | 610 | 19,987 |
1989/05/10 | 0 | 600 | 600 | 600 | 19,987 |
1989/05/09 | 0 | 600 | 599 | 600 | 9,993 |
1989/05/08 | 0 | 595 | 590 | 595 | 5,996 |
1989/05/02 | 0 | 600 | 597 | 600 | 2,998 |
1989/05/01 | 0 | 596 | 596 | 596 | 999 |
1989/04/28 | 0 | 600 | 589 | 600 | 7,995 |
1989/04/26 | 0 | 585 | 580 | 580 | 2,998 |
1989/04/25 | 0 | 580 | 580 | 580 | 1,999 |
1989/04/19 | 0 | 593 | 593 | 593 | 999 |
1989/04/17 | 0 | 600 | 599 | 600 | 1,999 |
1989/04/14 | 0 | 600 | 599 | 600 | 4,997 |
1989/04/12 | 0 | 600 | 600 | 600 | 16,989 |
1989/04/11 | 0 | 600 | 600 | 600 | 10,993 |
1989/04/10 | 0 | 600 | 600 | 600 | 12,991 |
1989/04/07 | 0 | 600 | 600 | 600 | 7,995 |
1989/04/05 | 0 | 585 | 585 | 585 | 1,999 |
1989/04/04 | 0 | 600 | 585 | 600 | 1,999 |
1989/04/03 | 0 | 585 | 585 | 585 | 1,999 |
1989/03/31 | 0 | 580 | 580 | 580 | 4,997 |
1989/03/28 | 0 | 530 | 530 | 530 | 999 |
1989/03/24 | 0 | 540 | 540 | 540 | 999 |
1989/03/23 | 0 | 550 | 521 | 521 | 5,996 |
1989/03/22 | 0 | 532 | 532 | 532 | 4,997 |
1989/03/20 | 0 | 535 | 530 | 530 | 9,993 |
1989/03/17 | 0 | 531 | 529 | 530 | 36,976 |
1989/03/16 | 0 | 530 | 530 | 530 | 13,991 |
1989/03/15 | 0 | 535 | 526 | 530 | 29,980 |
1989/03/14 | 0 | 528 | 521 | 528 | 16,989 |
1989/03/10 | 0 | 581 | 581 | 581 | 1,999 |
1989/03/08 | 0 | 590 | 590 | 590 | 999 |
1989/03/03 | 0 | 610 | 585 | 610 | 8,994 |
1989/03/02 | 0 | 585 | 585 | 585 | 18,987 |
1989/03/01 | 0 | 585 | 585 | 585 | 22,985 |
1989/02/28 | 0 | 585 | 585 | 585 | 18,987 |
1989/02/27 | 0 | 585 | 585 | 585 | 11,992 |
1989/02/23 | 0 | 585 | 585 | 585 | 8,994 |
1989/02/22 | 0 | 580 | 580 | 580 | 1,999 |
1989/02/21 | 0 | 590 | 585 | 590 | 11,992 |
1989/02/20 | 0 | 590 | 585 | 585 | 9,993 |
1989/02/17 | 0 | 600 | 600 | 600 | 13,991 |
1989/02/16 | 0 | 600 | 600 | 600 | 8,994 |
1989/02/14 | 0 | 600 | 600 | 600 | 7,995 |
1989/02/13 | 0 | 610 | 595 | 595 | 11,992 |
1989/02/09 | 0 | 629 | 615 | 615 | 2,998 |
1989/02/07 | 0 | 630 | 630 | 630 | 2,998 |
1989/02/06 | 0 | 615 | 600 | 615 | 1,999 |
1989/02/03 | 0 | 590 | 586 | 590 | 6,995 |
1989/02/02 | 0 | 590 | 582 | 590 | 2,998 |
1989/02/01 | 0 | 600 | 591 | 591 | 2,998 |
1989/01/31 | 0 | 590 | 582 | 590 | 5,996 |
1989/01/30 | 0 | 580 | 580 | 580 | 2,998 |
1989/01/28 | 0 | 575 | 575 | 575 | 999 |
1989/01/27 | 0 | 575 | 563 | 563 | 1,999 |
1989/01/26 | 0 | 579 | 560 | 560 | 6,995 |
1989/01/24 | 0 | 590 | 580 | 590 | 4,997 |
1989/01/23 | 0 | 550 | 550 | 550 | 3,997 |
1989/01/20 | 0 | 550 | 550 | 550 | 5,996 |
1989/01/19 | 0 | 550 | 550 | 550 | 4,997 |
1989/01/17 | 0 | 550 | 550 | 550 | 3,997 |
1989/01/13 | 0 | 550 | 550 | 550 | 2,998 |
1989/01/12 | 0 | 549 | 549 | 549 | 1,999 |
1989/01/11 | 0 | 550 | 550 | 550 | 999 |
1989/01/09 | 0 | 550 | 550 | 550 | 999 |