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 |
---|---|---|---|---|---|
1995/12/29 | 494 | 497 | 490 | 497 | 5,996 |
1995/12/28 | 486 | 494 | 485 | 494 | 4,997 |
1995/12/27 | 461 | 470 | 461 | 470 | 19,987 |
1995/12/26 | 461 | 461 | 452 | 461 | 4,997 |
1995/12/25 | 460 | 460 | 460 | 460 | 6,995 |
1995/12/22 | 460 | 460 | 453 | 460 | 5,996 |
1995/12/21 | 480 | 480 | 470 | 470 | 3,997 |
1995/12/20 | 480 | 480 | 480 | 480 | 999 |
1995/12/19 | 481 | 481 | 480 | 481 | 4,997 |
1995/12/18 | 480 | 480 | 480 | 480 | 4,997 |
1995/12/15 | 480 | 480 | 480 | 480 | 1,999 |
1995/12/13 | 480 | 480 | 480 | 480 | 999 |
1995/12/12 | 492 | 492 | 485 | 485 | 6,995 |
1995/12/11 | 491 | 491 | 491 | 491 | 999 |
1995/12/08 | 490 | 490 | 490 | 490 | 4,997 |
1995/12/07 | 513 | 513 | 490 | 490 | 14,990 |
1995/12/06 | 491 | 513 | 491 | 513 | 12,991 |
1995/12/05 | 480 | 485 | 473 | 485 | 12,991 |
1995/12/04 | 463 | 481 | 463 | 480 | 5,996 |
1995/11/30 | 470 | 480 | 455 | 460 | 6,995 |
1995/11/29 | 445 | 445 | 440 | 440 | 24,983 |
1995/11/28 | 451 | 451 | 445 | 445 | 7,995 |
1995/11/27 | 460 | 460 | 450 | 450 | 9,993 |
1995/11/24 | 465 | 465 | 450 | 460 | 10,993 |
1995/11/22 | 470 | 475 | 460 | 465 | 13,991 |
1995/11/21 | 470 | 470 | 470 | 470 | 3,997 |
1995/11/20 | 470 | 480 | 470 | 470 | 13,991 |
1995/11/17 | 471 | 475 | 471 | 475 | 4,997 |
1995/11/16 | 495 | 495 | 470 | 476 | 13,991 |
1995/11/15 | 495 | 500 | 495 | 500 | 5,996 |
1995/11/14 | 495 | 495 | 495 | 495 | 2,998 |
1995/11/13 | 494 | 495 | 470 | 495 | 23,984 |
1995/11/10 | 490 | 500 | 490 | 500 | 9,993 |
1995/11/09 | 491 | 491 | 490 | 490 | 2,998 |
1995/11/08 | 490 | 490 | 480 | 480 | 2,998 |
1995/11/07 | 490 | 495 | 490 | 495 | 3,997 |
1995/11/06 | 499 | 499 | 489 | 495 | 6,995 |
1995/11/02 | 476 | 500 | 476 | 500 | 1,999 |
1995/11/01 | 480 | 480 | 470 | 475 | 7,995 |
1995/10/31 | 490 | 490 | 480 | 480 | 3,997 |
1995/10/30 | 500 | 500 | 490 | 490 | 7,995 |
1995/10/27 | 509 | 509 | 500 | 500 | 4,997 |
1995/10/26 | 510 | 510 | 510 | 510 | 999 |
1995/10/25 | 500 | 500 | 500 | 500 | 1,999 |
1995/10/24 | 500 | 500 | 500 | 500 | 5,996 |
1995/10/23 | 510 | 510 | 500 | 500 | 2,998 |
1995/10/20 | 515 | 515 | 510 | 510 | 3,997 |
1995/10/18 | 520 | 520 | 510 | 515 | 6,995 |
1995/10/17 | 520 | 520 | 518 | 520 | 6,995 |
1995/10/16 | 513 | 513 | 513 | 513 | 3,997 |
1995/10/13 | 513 | 513 | 512 | 512 | 1,999 |
1995/10/11 | 540 | 540 | 510 | 510 | 7,995 |
1995/10/09 | 551 | 551 | 540 | 540 | 1,999 |
1995/10/06 | 560 | 560 | 550 | 551 | 4,997 |
1995/10/05 | 550 | 570 | 550 | 550 | 5,996 |
1995/10/04 | 541 | 550 | 540 | 540 | 2,998 |
1995/10/03 | 572 | 589 | 570 | 570 | 16,989 |
1995/10/02 | 530 | 570 | 530 | 570 | 18,987 |
1995/09/29 | 490 | 530 | 490 | 530 | 7,995 |
1995/09/28 | 505 | 505 | 490 | 490 | 4,997 |
1995/09/27 | 502 | 505 | 502 | 505 | 3,997 |
1995/09/26 | 502 | 502 | 500 | 500 | 3,997 |
1995/09/22 | 533 | 533 | 530 | 530 | 6,995 |
1995/09/21 | 534 | 534 | 534 | 534 | 4,997 |
1995/09/20 | 535 | 535 | 534 | 535 | 10,993 |
1995/09/19 | 534 | 545 | 534 | 534 | 8,994 |
1995/09/18 | 541 | 541 | 534 | 534 | 16,989 |
1995/09/14 | 533 | 541 | 533 | 541 | 8,994 |
1995/09/13 | 540 | 540 | 531 | 531 | 8,994 |
1995/09/12 | 535 | 540 | 535 | 540 | 9,993 |
1995/09/11 | 541 | 545 | 538 | 545 | 9,993 |
1995/09/08 | 531 | 541 | 531 | 531 | 23,984 |
1995/09/07 | 550 | 559 | 541 | 541 | 10,993 |
1995/09/06 | 561 | 561 | 551 | 560 | 14,990 |
1995/09/05 | 561 | 561 | 560 | 560 | 1,999 |
1995/09/04 | 562 | 562 | 560 | 560 | 7,995 |
1995/09/01 | 580 | 580 | 562 | 562 | 14,990 |
1995/08/31 | 586 | 590 | 581 | 581 | 7,995 |
1995/08/30 | 569 | 580 | 569 | 580 | 7,995 |
1995/08/29 | 578 | 580 | 555 | 562 | 13,991 |
1995/08/28 | 582 | 583 | 580 | 580 | 6,995 |
1995/08/25 | 582 | 586 | 582 | 582 | 8,994 |
1995/08/24 | 581 | 581 | 581 | 581 | 4,997 |
1995/08/23 | 600 | 600 | 570 | 600 | 4,997 |
1995/08/22 | 625 | 625 | 620 | 620 | 8,994 |
1995/08/21 | 629 | 650 | 625 | 625 | 18,987 |
1995/08/18 | 610 | 629 | 590 | 629 | 12,991 |
1995/08/17 | 620 | 634 | 610 | 610 | 19,987 |
1995/08/16 | 580 | 610 | 575 | 610 | 30,980 |
1995/08/15 | 590 | 590 | 565 | 570 | 6,995 |
1995/08/11 | 599 | 599 | 560 | 560 | 2,998 |
1995/08/10 | 570 | 600 | 570 | 600 | 4,997 |
1995/08/09 | 570 | 570 | 560 | 560 | 5,996 |
1995/08/08 | 565 | 570 | 555 | 565 | 12,991 |
1995/08/07 | 570 | 570 | 563 | 570 | 4,997 |
1995/08/03 | 580 | 600 | 580 | 600 | 4,997 |
1995/08/02 | 580 | 580 | 580 | 580 | 8,994 |
1995/08/01 | 606 | 606 | 600 | 600 | 2,998 |
1995/07/31 | 580 | 601 | 580 | 601 | 2,998 |
1995/07/28 | 580 | 580 | 552 | 552 | 6,995 |
1995/07/27 | 590 | 590 | 575 | 575 | 7,995 |
1995/07/26 | 590 | 590 | 585 | 585 | 2,998 |
1995/07/25 | 600 | 600 | 590 | 590 | 3,997 |
1995/07/24 | 600 | 600 | 585 | 600 | 6,995 |
1995/07/21 | 599 | 600 | 581 | 600 | 11,992 |
1995/07/20 | 610 | 610 | 600 | 605 | 3,997 |
1995/07/19 | 621 | 622 | 601 | 601 | 12,991 |
1995/07/18 | 636 | 649 | 620 | 620 | 18,987 |
1995/07/17 | 612 | 619 | 612 | 612 | 5,996 |
1995/07/14 | 621 | 637 | 610 | 610 | 18,987 |
1995/07/13 | 637 | 637 | 620 | 620 | 14,990 |
1995/07/12 | 620 | 620 | 610 | 616 | 10,993 |
1995/07/11 | 630 | 630 | 615 | 624 | 5,996 |
1995/07/10 | 631 | 631 | 630 | 630 | 2,998 |
1995/07/07 | 570 | 625 | 570 | 610 | 14,990 |
1995/07/06 | 561 | 570 | 561 | 565 | 4,997 |
1995/07/05 | 555 | 565 | 550 | 560 | 10,993 |
1995/07/04 | 550 | 565 | 550 | 565 | 9,993 |
1995/07/03 | 570 | 570 | 555 | 560 | 12,991 |
1995/06/30 | 610 | 610 | 565 | 570 | 15,989 |
1995/06/29 | 615 | 615 | 600 | 600 | 5,996 |
1995/06/28 | 606 | 630 | 602 | 602 | 14,990 |
1995/06/27 | 607 | 607 | 605 | 605 | 4,997 |
1995/06/26 | 643 | 643 | 610 | 610 | 17,988 |
1995/06/23 | 610 | 643 | 602 | 643 | 27,981 |
1995/06/22 | 625 | 625 | 611 | 611 | 4,997 |
1995/06/21 | 620 | 630 | 620 | 629 | 7,995 |
1995/06/20 | 606 | 620 | 606 | 620 | 7,995 |
1995/06/19 | 605 | 605 | 605 | 605 | 1,999 |
1995/06/16 | 601 | 613 | 600 | 605 | 12,991 |
1995/06/15 | 619 | 619 | 590 | 591 | 26,982 |
1995/06/14 | 610 | 619 | 585 | 619 | 14,990 |
1995/06/13 | 606 | 610 | 606 | 610 | 4,997 |
1995/06/12 | 630 | 630 | 606 | 607 | 18,987 |
1995/06/09 | 660 | 660 | 631 | 650 | 17,988 |
1995/06/08 | 695 | 701 | 670 | 670 | 16,989 |
1995/06/07 | 660 | 694 | 650 | 694 | 27,981 |
1995/06/06 | 670 | 670 | 631 | 645 | 35,976 |
1995/06/05 | 730 | 740 | 690 | 690 | 18,987 |
1995/06/02 | 725 | 730 | 720 | 725 | 8,994 |
1995/06/01 | 750 | 752 | 705 | 705 | 26,982 |
1995/05/31 | 782 | 782 | 721 | 733 | 37,975 |
1995/05/30 | 748 | 781 | 743 | 771 | 77,948 |
1995/05/29 | 707 | 759 | 707 | 750 | 35,976 |
1995/05/26 | 731 | 731 | 701 | 705 | 24,983 |
1995/05/25 | 765 | 813 | 731 | 731 | 236,843 |
1995/05/24 | 731 | 765 | 731 | 765 | 54,964 |
1995/05/23 | 714 | 771 | 714 | 741 | 75,950 |
1995/05/22 | 733 | 796 | 705 | 705 | 211,860 |
1995/05/19 | 696 | 739 | 690 | 723 | 75,950 |
1995/05/18 | 688 | 695 | 680 | 695 | 16,989 |
1995/05/17 | 661 | 690 | 660 | 690 | 14,990 |
1995/05/16 | 646 | 660 | 645 | 660 | 17,988 |
1995/05/15 | 649 | 660 | 642 | 645 | 7,995 |
1995/05/12 | 628 | 680 | 628 | 680 | 11,992 |
1995/05/11 | 666 | 670 | 628 | 628 | 4,997 |
1995/05/10 | 659 | 666 | 650 | 666 | 5,996 |
1995/05/09 | 699 | 699 | 699 | 699 | 999 |
1995/05/08 | 693 | 709 | 660 | 709 | 11,992 |
1995/05/02 | 726 | 771 | 693 | 693 | 122,919 |
1995/05/01 | 621 | 710 | 621 | 710 | 50,966 |
1995/04/28 | 579 | 629 | 579 | 610 | 13,991 |
1995/04/27 | 580 | 580 | 580 | 580 | 4,997 |
1995/04/26 | 617 | 617 | 590 | 590 | 6,995 |
1995/04/25 | 610 | 610 | 607 | 607 | 4,997 |
1995/04/24 | 630 | 630 | 607 | 607 | 5,996 |
1995/04/21 | 600 | 610 | 597 | 610 | 10,993 |
1995/04/20 | 580 | 600 | 580 | 582 | 11,992 |
1995/04/19 | 580 | 580 | 580 | 580 | 999 |
1995/04/17 | 590 | 610 | 590 | 610 | 2,998 |
1995/04/14 | 600 | 600 | 581 | 581 | 5,996 |
1995/04/13 | 572 | 573 | 572 | 573 | 1,999 |
1995/04/12 | 580 | 580 | 570 | 570 | 5,996 |
1995/04/11 | 581 | 581 | 581 | 581 | 999 |
1995/04/10 | 580 | 591 | 580 | 591 | 4,997 |
1995/04/07 | 590 | 590 | 580 | 580 | 4,997 |
1995/04/06 | 630 | 630 | 600 | 600 | 5,996 |
1995/04/05 | 600 | 630 | 600 | 630 | 3,997 |
1995/04/04 | 600 | 600 | 600 | 600 | 2,998 |
1995/04/03 | 580 | 580 | 570 | 570 | 1,999 |
1995/03/31 | 631 | 652 | 620 | 620 | 17,988 |
1995/03/30 | 660 | 660 | 620 | 620 | 6,995 |
1995/03/29 | 709 | 710 | 660 | 660 | 5,996 |
1995/03/28 | 620 | 700 | 620 | 700 | 12,991 |
1995/03/27 | 550 | 620 | 550 | 620 | 5,996 |
1995/03/24 | 570 | 570 | 550 | 550 | 13,991 |
1995/03/23 | 550 | 560 | 550 | 560 | 6,995 |
1995/03/22 | 555 | 565 | 551 | 555 | 8,994 |
1995/03/20 | 570 | 570 | 555 | 555 | 9,993 |
1995/03/17 | 610 | 610 | 570 | 570 | 7,995 |
1995/03/16 | 651 | 651 | 620 | 620 | 13,991 |
1995/03/15 | 660 | 660 | 650 | 650 | 1,999 |
1995/03/14 | 690 | 700 | 670 | 670 | 10,993 |
1995/03/13 | 695 | 700 | 690 | 690 | 4,997 |
1995/03/10 | 720 | 720 | 690 | 692 | 9,993 |
1995/03/09 | 701 | 710 | 700 | 710 | 3,997 |
1995/03/08 | 705 | 705 | 700 | 701 | 3,997 |
1995/03/07 | 710 | 710 | 705 | 705 | 7,995 |
1995/03/06 | 722 | 722 | 700 | 705 | 9,993 |
1995/03/03 | 767 | 768 | 722 | 722 | 9,993 |
1995/03/02 | 756 | 770 | 720 | 721 | 26,982 |
1995/03/01 | 711 | 739 | 710 | 739 | 16,989 |
1995/02/28 | 700 | 711 | 700 | 710 | 29,980 |
1995/02/27 | 707 | 707 | 695 | 695 | 7,995 |
1995/02/24 | 701 | 715 | 700 | 707 | 39,974 |
1995/02/23 | 758 | 761 | 700 | 731 | 43,971 |
1995/02/22 | 781 | 781 | 752 | 756 | 20,986 |
1995/02/21 | 799 | 801 | 781 | 781 | 12,991 |
1995/02/20 | 792 | 801 | 791 | 801 | 9,993 |
1995/02/17 | 761 | 762 | 750 | 756 | 16,989 |
1995/02/16 | 766 | 781 | 761 | 771 | 9,993 |
1995/02/15 | 752 | 781 | 750 | 771 | 12,991 |
1995/02/14 | 750 | 771 | 750 | 750 | 21,985 |
1995/02/13 | 752 | 761 | 750 | 750 | 15,989 |
1995/02/10 | 762 | 772 | 762 | 771 | 9,993 |
1995/02/09 | 752 | 801 | 750 | 786 | 8,994 |
1995/02/08 | 750 | 766 | 750 | 750 | 8,994 |
1995/02/07 | 790 | 790 | 750 | 750 | 22,985 |
1995/02/06 | 846 | 846 | 782 | 796 | 21,985 |
1995/02/03 | 831 | 846 | 821 | 846 | 63,958 |
1995/02/02 | 701 | 801 | 701 | 801 | 37,975 |
1995/02/01 | 730 | 730 | 690 | 700 | 34,977 |
1995/01/31 | 750 | 750 | 720 | 740 | 48,968 |
1995/01/30 | 801 | 806 | 761 | 761 | 50,966 |
1995/01/27 | 831 | 840 | 806 | 816 | 54,964 |
1995/01/26 | 839 | 846 | 821 | 831 | 31,979 |
1995/01/25 | 881 | 882 | 842 | 842 | 54,964 |
1995/01/24 | 811 | 872 | 801 | 861 | 43,971 |
1995/01/23 | 861 | 861 | 809 | 812 | 38,974 |
1995/01/20 | 880 | 880 | 851 | 861 | 45,970 |
1995/01/19 | 906 | 912 | 886 | 886 | 54,964 |
1995/01/18 | 961 | 961 | 891 | 916 | 64,957 |
1995/01/17 | 1,021 | 1,031 | 971 | 971 | 182,879 |
1995/01/13 | 971 | 1,001 | 941 | 1,001 | 215,857 |
1995/01/12 | 961 | 1,021 | 961 | 972 | 559,630 |
1995/01/11 | 934 | 963 | 921 | 941 | 273,819 |
1995/01/10 | 886 | 932 | 886 | 920 | 224,851 |
1995/01/09 | 901 | 906 | 871 | 886 | 79,947 |
1995/01/06 | 861 | 907 | 861 | 891 | 204,864 |
1995/01/05 | 791 | 832 | 781 | 832 | 34,977 |
1995/01/04 | 801 | 811 | 796 | 796 | 7,995 |