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 |
---|---|---|---|---|---|
1994/12/30 | 821 | 831 | 791 | 791 | 35,976 |
1994/12/29 | 801 | 811 | 781 | 801 | 41,972 |
1994/12/28 | 784 | 823 | 784 | 796 | 29,980 |
1994/12/27 | 761 | 781 | 761 | 781 | 11,992 |
1994/12/26 | 798 | 798 | 781 | 781 | 20,986 |
1994/12/22 | 821 | 821 | 791 | 794 | 49,967 |
1994/12/21 | 842 | 861 | 813 | 821 | 36,976 |
1994/12/20 | 851 | 851 | 811 | 841 | 79,947 |
1994/12/19 | 921 | 921 | 851 | 851 | 26,982 |
1994/12/16 | 901 | 911 | 891 | 905 | 124,917 |
1994/12/15 | 827 | 881 | 826 | 856 | 50,966 |
1994/12/14 | 869 | 869 | 826 | 826 | 43,971 |
1994/12/13 | 901 | 911 | 824 | 869 | 60,960 |
1994/12/12 | 851 | 901 | 831 | 881 | 97,935 |
1994/12/09 | 901 | 901 | 833 | 841 | 96,936 |
1994/12/08 | 990 | 991 | 911 | 911 | 96,936 |
1994/12/07 | 1,000 | 1,011 | 961 | 991 | 330,781 |
1994/12/06 | 1,021 | 1,061 | 936 | 936 | 534,646 |
1994/12/05 | 951 | 1,001 | 951 | 1,001 | 531,648 |
1994/12/02 | 817 | 901 | 811 | 901 | 623,588 |
1994/12/01 | 790 | 809 | 777 | 801 | 122,919 |
1994/11/30 | 822 | 835 | 791 | 791 | 252,833 |
1994/11/29 | 752 | 824 | 752 | 809 | 560,629 |
1994/11/28 | 656 | 750 | 656 | 750 | 84,944 |
1994/11/25 | 660 | 671 | 650 | 650 | 11,992 |
1994/11/24 | 679 | 679 | 652 | 660 | 12,991 |
1994/11/22 | 719 | 719 | 690 | 695 | 22,985 |
1994/11/21 | 715 | 725 | 700 | 720 | 29,980 |
1994/11/18 | 720 | 730 | 700 | 700 | 31,979 |
1994/11/17 | 720 | 750 | 710 | 710 | 92,939 |
1994/11/16 | 719 | 729 | 681 | 681 | 48,968 |
1994/11/15 | 724 | 724 | 705 | 715 | 36,976 |
1994/11/14 | 749 | 750 | 710 | 725 | 90,940 |
1994/11/11 | 644 | 744 | 644 | 734 | 125,917 |
1994/11/10 | 650 | 651 | 645 | 645 | 9,993 |
1994/11/09 | 655 | 655 | 651 | 651 | 4,997 |
1994/11/08 | 671 | 671 | 656 | 656 | 2,998 |
1994/11/07 | 680 | 690 | 680 | 680 | 3,997 |
1994/11/04 | 685 | 690 | 670 | 670 | 11,992 |
1994/11/02 | 663 | 685 | 655 | 685 | 11,992 |
1994/11/01 | 671 | 675 | 662 | 662 | 10,993 |
1994/10/31 | 674 | 674 | 670 | 671 | 9,993 |
1994/10/28 | 688 | 690 | 670 | 674 | 9,993 |
1994/10/27 | 666 | 688 | 666 | 671 | 26,982 |
1994/10/26 | 666 | 666 | 655 | 655 | 17,988 |
1994/10/25 | 665 | 666 | 656 | 666 | 6,995 |
1994/10/24 | 655 | 666 | 655 | 666 | 4,997 |
1994/10/21 | 656 | 660 | 655 | 655 | 12,991 |
1994/10/20 | 655 | 655 | 650 | 653 | 14,990 |
1994/10/19 | 662 | 662 | 652 | 652 | 11,992 |
1994/10/18 | 676 | 676 | 660 | 660 | 19,987 |
1994/10/17 | 692 | 692 | 676 | 676 | 9,993 |
1994/10/14 | 690 | 700 | 686 | 686 | 20,986 |
1994/10/13 | 689 | 690 | 660 | 660 | 7,995 |
1994/10/12 | 661 | 690 | 661 | 690 | 20,986 |
1994/10/11 | 710 | 710 | 652 | 652 | 13,991 |
1994/10/07 | 704 | 704 | 700 | 700 | 9,993 |
1994/10/06 | 731 | 736 | 700 | 704 | 35,976 |
1994/10/05 | 683 | 750 | 682 | 715 | 98,935 |
1994/10/04 | 680 | 711 | 670 | 672 | 55,963 |
1994/10/03 | 642 | 660 | 630 | 660 | 22,985 |
1994/09/30 | 659 | 659 | 645 | 645 | 16,989 |
1994/09/29 | 660 | 660 | 660 | 660 | 2,998 |
1994/09/28 | 620 | 630 | 615 | 630 | 14,990 |
1994/09/27 | 630 | 637 | 630 | 630 | 10,993 |
1994/09/26 | 660 | 660 | 630 | 631 | 13,991 |
1994/09/22 | 661 | 661 | 650 | 660 | 44,970 |
1994/09/21 | 670 | 680 | 660 | 661 | 28,981 |
1994/09/20 | 681 | 681 | 650 | 670 | 26,982 |
1994/09/19 | 661 | 690 | 661 | 680 | 19,987 |
1994/09/16 | 700 | 714 | 660 | 660 | 16,989 |
1994/09/14 | 750 | 750 | 680 | 701 | 26,982 |
1994/09/13 | 740 | 750 | 720 | 750 | 18,987 |
1994/09/12 | 788 | 788 | 730 | 733 | 15,989 |
1994/09/09 | 782 | 800 | 756 | 781 | 273,819 |
1994/09/08 | 700 | 785 | 700 | 756 | 372,753 |
1994/09/07 | 685 | 700 | 665 | 700 | 19,987 |
1994/09/06 | 720 | 720 | 680 | 685 | 16,989 |
1994/09/05 | 725 | 730 | 710 | 720 | 40,973 |
1994/09/02 | 681 | 720 | 672 | 720 | 31,979 |
1994/09/01 | 685 | 685 | 661 | 661 | 15,989 |
1994/08/31 | 714 | 714 | 700 | 700 | 20,986 |
1994/08/30 | 730 | 740 | 700 | 709 | 190,874 |
1994/08/29 | 650 | 690 | 625 | 690 | 41,972 |
1994/08/26 | 640 | 641 | 632 | 632 | 15,989 |
1994/08/25 | 670 | 680 | 626 | 626 | 17,988 |
1994/08/24 | 719 | 720 | 670 | 690 | 62,958 |
1994/08/23 | 625 | 710 | 625 | 709 | 79,947 |
1994/08/22 | 619 | 625 | 590 | 625 | 19,987 |
1994/08/19 | 650 | 650 | 620 | 620 | 14,990 |
1994/08/18 | 685 | 686 | 650 | 650 | 16,989 |
1994/08/17 | 727 | 727 | 660 | 670 | 15,989 |
1994/08/16 | 715 | 761 | 711 | 727 | 250,834 |
1994/08/15 | 655 | 722 | 655 | 700 | 85,943 |
1994/08/12 | 599 | 670 | 599 | 635 | 31,979 |
1994/08/11 | 597 | 597 | 597 | 597 | 999 |
1994/08/10 | 571 | 597 | 571 | 597 | 3,997 |
1994/08/08 | 578 | 578 | 570 | 570 | 1,999 |
1994/08/05 | 600 | 600 | 580 | 588 | 8,994 |
1994/08/04 | 610 | 610 | 600 | 600 | 1,999 |
1994/08/01 | 629 | 629 | 615 | 615 | 2,998 |
1994/07/29 | 591 | 629 | 591 | 629 | 3,997 |
1994/07/28 | 600 | 600 | 585 | 585 | 3,997 |
1994/07/27 | 600 | 605 | 599 | 600 | 6,995 |
1994/07/26 | 600 | 600 | 595 | 595 | 7,995 |
1994/07/25 | 625 | 625 | 610 | 610 | 7,995 |
1994/07/22 | 630 | 630 | 630 | 630 | 1,999 |
1994/07/21 | 640 | 640 | 618 | 630 | 18,987 |
1994/07/20 | 645 | 650 | 645 | 645 | 8,994 |
1994/07/19 | 651 | 651 | 645 | 646 | 5,996 |
1994/07/18 | 680 | 680 | 651 | 651 | 9,993 |
1994/07/15 | 698 | 698 | 685 | 685 | 6,995 |
1994/07/14 | 670 | 698 | 670 | 688 | 18,987 |
1994/07/13 | 660 | 660 | 658 | 658 | 4,997 |
1994/07/12 | 666 | 666 | 646 | 651 | 10,993 |
1994/07/11 | 680 | 680 | 674 | 674 | 6,995 |
1994/07/08 | 680 | 690 | 680 | 680 | 22,985 |
1994/07/07 | 670 | 681 | 670 | 680 | 12,991 |
1994/07/06 | 705 | 705 | 680 | 680 | 27,981 |
1994/07/05 | 740 | 750 | 682 | 699 | 65,956 |
1994/07/04 | 699 | 730 | 699 | 730 | 130,913 |
1994/07/01 | 670 | 700 | 670 | 699 | 80,946 |
1994/06/30 | 631 | 680 | 630 | 660 | 23,984 |
1994/06/29 | 650 | 650 | 621 | 621 | 21,985 |
1994/06/28 | 650 | 660 | 645 | 650 | 30,980 |
1994/06/27 | 649 | 649 | 622 | 630 | 13,991 |
1994/06/24 | 650 | 690 | 640 | 675 | 285,811 |
1994/06/23 | 649 | 650 | 620 | 650 | 45,970 |
1994/06/22 | 608 | 630 | 599 | 629 | 41,972 |
1994/06/21 | 649 | 650 | 610 | 630 | 71,952 |
1994/06/20 | 610 | 655 | 609 | 640 | 78,948 |
1994/06/17 | 604 | 605 | 604 | 605 | 4,997 |
1994/06/16 | 602 | 609 | 602 | 609 | 3,997 |
1994/06/15 | 609 | 619 | 600 | 600 | 17,988 |
1994/06/14 | 605 | 609 | 599 | 600 | 27,981 |
1994/06/13 | 600 | 600 | 590 | 600 | 17,988 |
1994/06/10 | 585 | 600 | 585 | 600 | 17,988 |
1994/06/09 | 575 | 575 | 575 | 575 | 3,997 |
1994/06/08 | 590 | 595 | 575 | 575 | 12,991 |
1994/06/07 | 559 | 595 | 559 | 585 | 8,994 |
1994/06/06 | 552 | 560 | 551 | 560 | 11,992 |
1994/06/03 | 551 | 551 | 551 | 551 | 999 |
1994/06/02 | 553 | 553 | 550 | 550 | 2,998 |
1994/06/01 | 550 | 550 | 550 | 550 | 3,997 |
1994/05/30 | 553 | 555 | 550 | 553 | 5,996 |
1994/05/27 | 550 | 550 | 550 | 550 | 1,999 |
1994/05/26 | 563 | 563 | 560 | 560 | 3,997 |
1994/05/25 | 563 | 563 | 563 | 563 | 2,998 |
1994/05/24 | 561 | 561 | 561 | 561 | 1,999 |
1994/05/23 | 560 | 561 | 560 | 561 | 1,999 |
1994/05/20 | 565 | 565 | 560 | 560 | 3,997 |
1994/05/19 | 585 | 585 | 565 | 575 | 9,993 |
1994/05/18 | 585 | 585 | 585 | 585 | 3,997 |
1994/05/17 | 601 | 602 | 590 | 599 | 9,993 |
1994/05/16 | 581 | 600 | 581 | 600 | 12,991 |
1994/05/13 | 610 | 610 | 570 | 576 | 13,991 |
1994/05/12 | 571 | 620 | 571 | 616 | 39,974 |
1994/05/11 | 560 | 569 | 560 | 568 | 48,968 |
1994/05/10 | 563 | 564 | 550 | 560 | 3,997 |
1994/05/09 | 568 | 569 | 564 | 564 | 6,995 |
1994/05/06 | 550 | 570 | 550 | 569 | 6,995 |
1994/05/02 | 550 | 550 | 550 | 550 | 8,994 |
1994/04/28 | 551 | 555 | 550 | 555 | 9,993 |
1994/04/27 | 549 | 549 | 549 | 549 | 999 |
1994/04/26 | 555 | 555 | 550 | 550 | 1,999 |
1994/04/25 | 563 | 565 | 563 | 565 | 3,997 |
1994/04/22 | 577 | 579 | 573 | 573 | 8,994 |
1994/04/21 | 585 | 585 | 577 | 577 | 8,994 |
1994/04/20 | 596 | 596 | 580 | 580 | 9,993 |
1994/04/19 | 599 | 599 | 590 | 597 | 24,983 |
1994/04/18 | 595 | 600 | 595 | 599 | 14,990 |
1994/04/15 | 600 | 600 | 590 | 590 | 17,988 |
1994/04/14 | 600 | 600 | 580 | 590 | 15,989 |
1994/04/13 | 589 | 600 | 580 | 600 | 16,989 |
1994/04/12 | 600 | 600 | 590 | 590 | 4,997 |
1994/04/11 | 591 | 600 | 591 | 600 | 22,985 |
1994/04/08 | 600 | 600 | 552 | 590 | 41,972 |
1994/04/07 | 630 | 643 | 590 | 600 | 75,950 |
1994/04/06 | 620 | 681 | 610 | 630 | 130,913 |
1994/04/05 | 520 | 607 | 520 | 600 | 141,906 |
1994/04/04 | 470 | 525 | 470 | 525 | 67,955 |
1994/04/01 | 445 | 445 | 445 | 445 | 999 |
1994/03/30 | 431 | 431 | 431 | 431 | 1,999 |
1994/03/28 | 450 | 450 | 430 | 430 | 8,994 |
1994/03/25 | 450 | 450 | 450 | 450 | 9,993 |
1994/03/24 | 450 | 450 | 450 | 450 | 13,991 |
1994/03/23 | 450 | 450 | 450 | 450 | 2,998 |
1994/03/22 | 450 | 450 | 450 | 450 | 2,998 |
1994/03/18 | 475 | 475 | 475 | 475 | 7,995 |
1994/03/17 | 485 | 485 | 485 | 485 | 999 |
1994/03/16 | 490 | 490 | 485 | 485 | 5,996 |
1994/03/15 | 470 | 490 | 470 | 489 | 5,996 |
1994/03/14 | 470 | 489 | 470 | 470 | 3,997 |
1994/03/11 | 471 | 490 | 471 | 490 | 6,995 |
1994/03/10 | 460 | 480 | 460 | 470 | 19,987 |
1994/03/09 | 460 | 460 | 450 | 450 | 5,996 |
1994/03/08 | 470 | 470 | 465 | 465 | 2,998 |
1994/03/07 | 479 | 479 | 479 | 479 | 1,999 |
1994/03/04 | 425 | 425 | 425 | 425 | 5,996 |
1994/03/02 | 490 | 490 | 490 | 490 | 1,999 |
1994/03/01 | 475 | 480 | 475 | 480 | 7,995 |
1994/02/28 | 440 | 455 | 430 | 455 | 10,993 |
1994/02/25 | 421 | 435 | 421 | 430 | 12,991 |
1994/02/23 | 411 | 411 | 411 | 411 | 999 |
1994/02/22 | 400 | 400 | 400 | 400 | 2,998 |
1994/02/21 | 395 | 395 | 395 | 395 | 999 |
1994/02/18 | 420 | 420 | 420 | 420 | 999 |
1994/02/16 | 420 | 420 | 420 | 420 | 999 |
1994/02/15 | 415 | 415 | 410 | 410 | 7,995 |
1994/02/10 | 429 | 429 | 429 | 429 | 1,999 |
1994/02/07 | 430 | 430 | 410 | 430 | 4,997 |
1994/02/02 | 449 | 449 | 449 | 449 | 999 |
1994/02/01 | 460 | 460 | 450 | 450 | 2,998 |
1994/01/31 | 451 | 451 | 451 | 451 | 999 |
1994/01/25 | 365 | 365 | 365 | 365 | 1,999 |
1994/01/21 | 410 | 410 | 405 | 405 | 4,997 |
1994/01/20 | 404 | 404 | 401 | 401 | 4,997 |
1994/01/19 | 430 | 430 | 400 | 400 | 3,997 |
1994/01/18 | 431 | 450 | 431 | 440 | 8,994 |
1994/01/14 | 400 | 400 | 400 | 400 | 3,997 |
1994/01/12 | 375 | 375 | 375 | 375 | 3,997 |
1994/01/10 | 365 | 365 | 361 | 365 | 3,997 |
1994/01/05 | 352 | 352 | 352 | 352 | 999 |