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 |
---|---|---|---|---|---|
1993/12/27 | 402 | 402 | 402 | 402 | 999 |
1993/12/24 | 401 | 402 | 401 | 402 | 1,999 |
1993/12/20 | 402 | 402 | 401 | 402 | 5,996 |
1993/12/17 | 395 | 395 | 395 | 395 | 1,999 |
1993/12/15 | 395 | 400 | 395 | 400 | 4,997 |
1993/12/14 | 395 | 395 | 395 | 395 | 1,999 |
1993/12/10 | 395 | 395 | 395 | 395 | 1,999 |
1993/12/03 | 400 | 400 | 400 | 400 | 999 |
1993/12/01 | 398 | 398 | 398 | 398 | 999 |
1993/11/26 | 400 | 400 | 400 | 400 | 1,999 |
1993/11/25 | 410 | 410 | 398 | 398 | 1,999 |
1993/11/18 | 450 | 450 | 450 | 450 | 2,998 |
1993/11/17 | 436 | 450 | 436 | 450 | 4,997 |
1993/11/12 | 400 | 400 | 398 | 398 | 6,995 |
1993/11/11 | 411 | 411 | 400 | 400 | 2,998 |
1993/11/10 | 425 | 425 | 425 | 425 | 3,997 |
1993/11/09 | 430 | 430 | 430 | 430 | 999 |
1993/11/08 | 430 | 430 | 430 | 430 | 1,999 |
1993/11/02 | 430 | 430 | 430 | 430 | 3,997 |
1993/11/01 | 430 | 430 | 430 | 430 | 999 |
1993/10/29 | 440 | 440 | 440 | 440 | 999 |
1993/10/28 | 450 | 450 | 450 | 450 | 3,997 |
1993/10/27 | 450 | 450 | 450 | 450 | 999 |
1993/10/25 | 450 | 450 | 446 | 446 | 2,998 |
1993/10/21 | 450 | 450 | 450 | 450 | 2,998 |
1993/10/18 | 495 | 495 | 490 | 490 | 1,999 |
1993/10/15 | 485 | 500 | 485 | 500 | 5,996 |
1993/10/14 | 480 | 480 | 480 | 480 | 2,998 |
1993/10/13 | 445 | 473 | 445 | 473 | 1,999 |
1993/10/08 | 473 | 473 | 473 | 473 | 999 |
1993/10/06 | 446 | 446 | 445 | 445 | 1,999 |
1993/10/05 | 450 | 450 | 445 | 445 | 63,958 |
1993/10/01 | 475 | 475 | 467 | 467 | 1,999 |
1993/09/29 | 425 | 425 | 425 | 425 | 999 |
1993/09/28 | 410 | 410 | 410 | 410 | 999 |
1993/09/27 | 419 | 420 | 415 | 415 | 4,997 |
1993/09/21 | 420 | 420 | 420 | 420 | 999 |
1993/09/17 | 450 | 450 | 438 | 438 | 9,993 |
1993/09/16 | 460 | 460 | 460 | 460 | 1,999 |
1993/09/14 | 465 | 465 | 450 | 450 | 9,993 |
1993/09/10 | 465 | 465 | 450 | 450 | 8,994 |
1993/09/09 | 465 | 465 | 465 | 465 | 2,998 |
1993/09/08 | 470 | 470 | 465 | 465 | 2,998 |
1993/09/03 | 480 | 480 | 480 | 480 | 1,999 |
1993/09/02 | 480 | 480 | 480 | 480 | 1,999 |
1993/09/01 | 480 | 480 | 480 | 480 | 999 |
1993/08/31 | 500 | 500 | 500 | 500 | 1,999 |
1993/08/27 | 466 | 470 | 465 | 470 | 4,997 |
1993/08/26 | 465 | 465 | 465 | 465 | 999 |
1993/08/25 | 460 | 460 | 460 | 460 | 1,999 |
1993/08/18 | 498 | 498 | 452 | 452 | 2,998 |
1993/08/17 | 501 | 508 | 501 | 508 | 5,996 |
1993/08/16 | 495 | 500 | 495 | 500 | 7,995 |
1993/08/13 | 495 | 495 | 495 | 495 | 1,999 |
1993/08/12 | 490 | 490 | 490 | 490 | 1,999 |
1993/08/09 | 472 | 472 | 472 | 472 | 999 |
1993/08/06 | 472 | 472 | 472 | 472 | 1,999 |
1993/08/03 | 451 | 451 | 451 | 451 | 1,999 |
1993/07/30 | 450 | 450 | 450 | 450 | 6,995 |
1993/07/29 | 470 | 470 | 470 | 470 | 8,994 |
1993/07/28 | 490 | 490 | 490 | 490 | 4,997 |
1993/07/26 | 497 | 497 | 487 | 487 | 4,997 |
1993/07/20 | 520 | 520 | 520 | 520 | 999 |
1993/07/19 | 520 | 525 | 520 | 525 | 3,997 |
1993/07/16 | 510 | 510 | 510 | 510 | 999 |
1993/07/15 | 520 | 525 | 520 | 525 | 5,996 |
1993/07/14 | 525 | 525 | 525 | 525 | 7,995 |
1993/07/13 | 520 | 520 | 520 | 520 | 999 |
1993/07/09 | 522 | 525 | 522 | 525 | 4,997 |
1993/07/07 | 525 | 525 | 525 | 525 | 2,998 |
1993/07/06 | 550 | 550 | 550 | 550 | 999 |
1993/07/05 | 560 | 561 | 560 | 560 | 5,996 |
1993/07/02 | 560 | 560 | 560 | 560 | 3,997 |
1993/06/30 | 570 | 580 | 560 | 580 | 5,996 |
1993/06/29 | 570 | 570 | 570 | 570 | 1,999 |
1993/06/28 | 560 | 570 | 560 | 570 | 3,997 |
1993/06/25 | 560 | 570 | 560 | 570 | 6,995 |
1993/06/23 | 560 | 560 | 560 | 560 | 1,999 |
1993/06/22 | 560 | 560 | 551 | 551 | 1,999 |
1993/06/17 | 589 | 589 | 582 | 582 | 1,999 |
1993/06/15 | 590 | 590 | 590 | 590 | 1,999 |
1993/06/14 | 618 | 620 | 611 | 611 | 5,996 |
1993/06/11 | 619 | 620 | 618 | 618 | 3,997 |
1993/06/08 | 620 | 620 | 620 | 620 | 2,998 |
1993/06/04 | 615 | 630 | 615 | 620 | 10,993 |
1993/06/03 | 615 | 615 | 615 | 615 | 1,999 |
1993/06/02 | 619 | 620 | 619 | 619 | 5,996 |
1993/06/01 | 580 | 590 | 580 | 590 | 1,999 |
1993/05/31 | 590 | 601 | 590 | 592 | 9,993 |
1993/05/28 | 575 | 575 | 561 | 561 | 2,998 |
1993/05/27 | 574 | 575 | 545 | 545 | 5,996 |
1993/05/26 | 551 | 589 | 551 | 575 | 2,998 |
1993/05/25 | 531 | 531 | 531 | 531 | 1,999 |
1993/05/24 | 530 | 530 | 530 | 530 | 999 |
1993/05/21 | 525 | 525 | 520 | 520 | 1,999 |
1993/05/19 | 610 | 610 | 609 | 609 | 1,999 |
1993/05/18 | 640 | 649 | 615 | 615 | 6,995 |
1993/05/17 | 611 | 640 | 610 | 640 | 23,984 |
1993/05/14 | 610 | 610 | 605 | 610 | 12,991 |
1993/05/13 | 530 | 580 | 530 | 580 | 17,988 |
1993/05/12 | 521 | 532 | 521 | 530 | 6,995 |
1993/05/11 | 490 | 500 | 490 | 500 | 6,995 |
1993/05/10 | 470 | 480 | 470 | 480 | 6,995 |
1993/05/07 | 470 | 471 | 470 | 471 | 4,997 |
1993/05/06 | 460 | 470 | 460 | 465 | 4,997 |
1993/04/30 | 450 | 450 | 440 | 440 | 1,999 |
1993/04/28 | 430 | 430 | 430 | 430 | 999 |
1993/04/23 | 400 | 400 | 400 | 400 | 999 |
1993/04/21 | 467 | 467 | 467 | 467 | 999 |
1993/04/19 | 470 | 470 | 470 | 470 | 1,999 |
1993/04/16 | 480 | 480 | 475 | 475 | 2,998 |
1993/04/15 | 480 | 490 | 480 | 490 | 5,996 |
1993/04/14 | 470 | 475 | 470 | 475 | 7,995 |
1993/04/13 | 451 | 459 | 451 | 459 | 6,995 |
1993/04/12 | 430 | 450 | 430 | 450 | 10,993 |
1993/04/09 | 409 | 410 | 408 | 410 | 2,998 |
1993/04/08 | 380 | 395 | 380 | 390 | 7,995 |
1993/04/05 | 370 | 371 | 370 | 371 | 4,997 |
1993/04/02 | 370 | 370 | 365 | 365 | 4,997 |
1993/04/01 | 370 | 370 | 370 | 370 | 1,999 |
1993/03/30 | 365 | 365 | 365 | 365 | 999 |
1993/03/29 | 360 | 360 | 360 | 360 | 1,999 |
1993/03/26 | 370 | 370 | 370 | 370 | 999 |
1993/03/24 | 367 | 367 | 361 | 361 | 2,998 |
1993/03/23 | 350 | 355 | 350 | 355 | 8,994 |
1993/03/22 | 332 | 333 | 332 | 333 | 2,998 |
1993/03/19 | 355 | 355 | 330 | 330 | 1,999 |
1993/03/18 | 360 | 360 | 359 | 359 | 20,986 |
1993/03/15 | 370 | 380 | 370 | 380 | 8,994 |
1993/03/10 | 325 | 325 | 325 | 325 | 999 |
1993/03/08 | 330 | 330 | 330 | 330 | 999 |
1993/03/05 | 330 | 330 | 330 | 330 | 999 |
1993/03/03 | 330 | 330 | 320 | 320 | 5,996 |
1993/03/02 | 340 | 340 | 340 | 340 | 3,997 |
1993/03/01 | 360 | 360 | 360 | 360 | 999 |
1993/02/23 | 380 | 380 | 380 | 380 | 2,998 |
1993/02/18 | 395 | 395 | 380 | 380 | 4,997 |
1993/02/17 | 390 | 390 | 390 | 390 | 3,997 |
1993/02/16 | 381 | 381 | 381 | 381 | 999 |
1993/02/15 | 380 | 380 | 380 | 380 | 999 |
1993/02/08 | 385 | 385 | 385 | 385 | 999 |
1993/02/04 | 394 | 395 | 386 | 386 | 6,995 |
1993/02/03 | 380 | 395 | 380 | 386 | 8,994 |
1993/02/02 | 332 | 333 | 332 | 333 | 1,999 |
1993/02/01 | 350 | 350 | 350 | 350 | 999 |
1993/01/29 | 325 | 325 | 325 | 325 | 999 |
1993/01/28 | 350 | 350 | 350 | 350 | 999 |
1993/01/27 | 350 | 350 | 350 | 350 | 2,998 |
1993/01/26 | 321 | 321 | 321 | 321 | 999 |
1993/01/25 | 311 | 311 | 311 | 311 | 3,997 |
1993/01/22 | 319 | 319 | 310 | 310 | 1,999 |
1993/01/21 | 320 | 320 | 320 | 320 | 3,997 |
1993/01/19 | 389 | 389 | 389 | 389 | 999 |
1993/01/18 | 395 | 430 | 395 | 419 | 15,989 |
1993/01/14 | 335 | 381 | 335 | 380 | 12,991 |
1993/01/13 | 320 | 320 | 320 | 320 | 2,998 |
1993/01/12 | 320 | 320 | 320 | 320 | 5,996 |
1993/01/11 | 320 | 320 | 320 | 320 | 999 |