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 |
|---|---|---|---|---|---|
| 1996/12/30 | 450 | 451 | 450 | 450 | 4,997 |
| 1996/12/27 | 470 | 470 | 455 | 460 | 11,992 |
| 1996/12/26 | 486 | 486 | 465 | 465 | 11,992 |
| 1996/12/25 | 462 | 470 | 462 | 470 | 11,992 |
| 1996/12/24 | 485 | 499 | 460 | 460 | 10,993 |
| 1996/12/20 | 540 | 540 | 480 | 480 | 14,990 |
| 1996/12/19 | 577 | 577 | 560 | 560 | 2,998 |
| 1996/12/18 | 590 | 638 | 580 | 580 | 134,911 |
| 1996/12/17 | 517 | 590 | 517 | 580 | 58,961 |
| 1996/12/16 | 485 | 525 | 485 | 505 | 18,987 |
| 1996/12/13 | 499 | 499 | 480 | 480 | 5,996 |
| 1996/12/12 | 479 | 499 | 479 | 499 | 5,996 |
| 1996/12/11 | 463 | 485 | 463 | 473 | 10,993 |
| 1996/12/10 | 462 | 462 | 462 | 462 | 999 |
| 1996/12/09 | 460 | 460 | 460 | 460 | 6,995 |
| 1996/12/06 | 446 | 460 | 446 | 460 | 1,999 |
| 1996/12/05 | 460 | 460 | 440 | 440 | 16,989 |
| 1996/12/04 | 460 | 460 | 460 | 460 | 3,997 |
| 1996/12/03 | 462 | 462 | 462 | 462 | 999 |
| 1996/12/02 | 470 | 470 | 462 | 462 | 2,998 |
| 1996/11/29 | 480 | 480 | 480 | 480 | 4,997 |
| 1996/11/28 | 485 | 485 | 482 | 482 | 4,997 |
| 1996/11/26 | 482 | 500 | 482 | 500 | 5,996 |
| 1996/11/25 | 480 | 480 | 480 | 480 | 3,997 |
| 1996/11/21 | 500 | 500 | 487 | 487 | 1,999 |
| 1996/11/20 | 500 | 505 | 485 | 505 | 17,988 |
| 1996/11/19 | 485 | 485 | 485 | 485 | 8,994 |
| 1996/11/18 | 495 | 500 | 495 | 500 | 4,997 |
| 1996/11/15 | 500 | 500 | 495 | 495 | 6,995 |
| 1996/11/14 | 501 | 501 | 501 | 501 | 4,997 |
| 1996/11/13 | 500 | 515 | 495 | 495 | 25,983 |
| 1996/11/12 | 500 | 500 | 500 | 500 | 19,987 |
| 1996/11/11 | 515 | 515 | 505 | 505 | 13,991 |
| 1996/11/08 | 501 | 515 | 501 | 515 | 12,991 |
| 1996/11/07 | 520 | 520 | 520 | 520 | 13,991 |
| 1996/11/06 | 505 | 520 | 505 | 520 | 13,991 |
| 1996/11/01 | 517 | 517 | 510 | 510 | 9,993 |
| 1996/10/31 | 513 | 513 | 513 | 513 | 999 |
| 1996/10/30 | 512 | 512 | 512 | 512 | 1,999 |
| 1996/10/29 | 506 | 506 | 505 | 505 | 3,997 |
| 1996/10/28 | 501 | 520 | 500 | 506 | 8,994 |
| 1996/10/25 | 523 | 540 | 520 | 520 | 5,996 |
| 1996/10/24 | 509 | 520 | 505 | 520 | 15,989 |
| 1996/10/23 | 518 | 518 | 500 | 500 | 24,983 |
| 1996/10/22 | 523 | 523 | 520 | 520 | 4,997 |
| 1996/10/21 | 532 | 532 | 523 | 523 | 7,995 |
| 1996/10/18 | 530 | 531 | 530 | 531 | 4,997 |
| 1996/10/17 | 525 | 541 | 525 | 540 | 5,996 |
| 1996/10/16 | 521 | 523 | 521 | 523 | 4,997 |
| 1996/10/15 | 525 | 525 | 515 | 515 | 10,993 |
| 1996/10/14 | 526 | 526 | 525 | 525 | 6,995 |
| 1996/10/11 | 528 | 528 | 525 | 525 | 2,998 |
| 1996/10/08 | 529 | 529 | 528 | 528 | 8,994 |
| 1996/10/04 | 530 | 530 | 528 | 528 | 8,994 |
| 1996/10/03 | 532 | 532 | 530 | 530 | 5,996 |
| 1996/10/02 | 532 | 532 | 531 | 531 | 1,999 |
| 1996/10/01 | 528 | 535 | 528 | 531 | 4,997 |
| 1996/09/30 | 541 | 541 | 523 | 523 | 13,991 |
| 1996/09/27 | 540 | 550 | 540 | 542 | 4,997 |
| 1996/09/26 | 530 | 549 | 530 | 547 | 4,997 |
| 1996/09/25 | 550 | 550 | 529 | 530 | 15,989 |
| 1996/09/24 | 564 | 565 | 550 | 550 | 12,991 |
| 1996/09/20 | 570 | 570 | 570 | 570 | 1,999 |
| 1996/09/18 | 600 | 600 | 570 | 570 | 12,991 |
| 1996/09/17 | 565 | 569 | 565 | 565 | 5,996 |
| 1996/09/13 | 550 | 565 | 550 | 565 | 3,997 |
| 1996/09/12 | 532 | 570 | 532 | 570 | 3,997 |
| 1996/09/11 | 545 | 550 | 531 | 532 | 6,995 |
| 1996/09/10 | 541 | 550 | 520 | 520 | 11,992 |
| 1996/09/09 | 550 | 560 | 541 | 541 | 12,991 |
| 1996/09/06 | 551 | 560 | 550 | 550 | 7,995 |
| 1996/09/04 | 551 | 551 | 551 | 551 | 1,999 |
| 1996/09/03 | 550 | 551 | 545 | 550 | 6,995 |
| 1996/09/02 | 541 | 541 | 540 | 540 | 5,996 |
| 1996/08/30 | 570 | 570 | 530 | 530 | 8,994 |
| 1996/08/29 | 570 | 570 | 553 | 570 | 10,993 |
| 1996/08/28 | 595 | 595 | 590 | 590 | 1,999 |
| 1996/08/26 | 648 | 648 | 611 | 611 | 7,995 |
| 1996/08/23 | 619 | 650 | 601 | 650 | 23,984 |
| 1996/08/22 | 610 | 620 | 580 | 620 | 18,987 |
| 1996/08/21 | 590 | 620 | 585 | 600 | 33,978 |
| 1996/08/20 | 541 | 580 | 541 | 575 | 39,974 |
| 1996/08/19 | 540 | 550 | 530 | 530 | 53,964 |
| 1996/08/16 | 531 | 537 | 526 | 530 | 16,989 |
| 1996/08/15 | 522 | 540 | 520 | 530 | 24,983 |
| 1996/08/14 | 530 | 530 | 515 | 520 | 14,990 |
| 1996/08/13 | 520 | 528 | 510 | 528 | 7,995 |
| 1996/08/12 | 530 | 530 | 520 | 520 | 3,997 |
| 1996/08/09 | 550 | 550 | 531 | 531 | 7,995 |
| 1996/08/08 | 555 | 555 | 550 | 550 | 11,992 |
| 1996/08/07 | 555 | 560 | 555 | 555 | 4,997 |
| 1996/08/06 | 580 | 580 | 555 | 555 | 9,993 |
| 1996/08/05 | 571 | 571 | 570 | 570 | 13,991 |
| 1996/08/02 | 571 | 575 | 570 | 570 | 10,993 |
| 1996/08/01 | 571 | 571 | 570 | 570 | 5,996 |
| 1996/07/31 | 570 | 571 | 570 | 570 | 4,997 |
| 1996/07/30 | 579 | 579 | 553 | 565 | 13,991 |
| 1996/07/29 | 601 | 601 | 572 | 572 | 20,986 |
| 1996/07/26 | 600 | 609 | 580 | 606 | 9,993 |
| 1996/07/25 | 600 | 600 | 570 | 600 | 12,991 |
| 1996/07/24 | 631 | 631 | 610 | 610 | 9,993 |
| 1996/07/19 | 650 | 655 | 650 | 655 | 4,997 |
| 1996/07/18 | 653 | 680 | 650 | 651 | 23,984 |
| 1996/07/17 | 660 | 660 | 650 | 651 | 9,993 |
| 1996/07/16 | 680 | 680 | 650 | 652 | 24,983 |
| 1996/07/15 | 680 | 702 | 680 | 702 | 10,993 |
| 1996/07/12 | 682 | 682 | 680 | 680 | 10,993 |
| 1996/07/11 | 690 | 700 | 680 | 680 | 7,995 |
| 1996/07/10 | 682 | 682 | 680 | 680 | 14,990 |
| 1996/07/09 | 671 | 671 | 669 | 669 | 12,991 |
| 1996/07/08 | 672 | 675 | 671 | 671 | 6,995 |
| 1996/07/05 | 672 | 672 | 672 | 672 | 999 |
| 1996/07/04 | 680 | 690 | 662 | 670 | 15,989 |
| 1996/07/03 | 709 | 709 | 685 | 685 | 11,992 |
| 1996/07/02 | 684 | 711 | 684 | 710 | 16,989 |
| 1996/07/01 | 700 | 700 | 684 | 684 | 5,996 |
| 1996/06/28 | 699 | 720 | 695 | 700 | 9,993 |
| 1996/06/27 | 729 | 729 | 710 | 710 | 14,990 |
| 1996/06/26 | 728 | 761 | 720 | 730 | 85,943 |
| 1996/06/25 | 676 | 710 | 672 | 710 | 19,987 |
| 1996/06/24 | 670 | 672 | 668 | 672 | 17,988 |
| 1996/06/21 | 672 | 672 | 660 | 670 | 7,995 |
| 1996/06/20 | 670 | 670 | 670 | 670 | 16,989 |
| 1996/06/19 | 671 | 671 | 670 | 670 | 5,996 |
| 1996/06/18 | 675 | 675 | 660 | 670 | 7,995 |
| 1996/06/17 | 670 | 679 | 665 | 675 | 12,991 |
| 1996/06/14 | 670 | 672 | 648 | 670 | 11,992 |
| 1996/06/13 | 648 | 650 | 640 | 645 | 25,983 |
| 1996/06/12 | 630 | 670 | 630 | 644 | 9,993 |
| 1996/06/11 | 630 | 630 | 620 | 621 | 8,994 |
| 1996/06/10 | 660 | 660 | 630 | 630 | 3,997 |
| 1996/06/07 | 689 | 689 | 675 | 679 | 14,990 |
| 1996/06/06 | 666 | 695 | 660 | 689 | 24,983 |
| 1996/06/05 | 630 | 655 | 621 | 655 | 29,980 |
| 1996/06/04 | 606 | 640 | 606 | 630 | 26,982 |
| 1996/06/03 | 660 | 660 | 600 | 600 | 26,982 |
| 1996/05/31 | 685 | 685 | 660 | 660 | 11,992 |
| 1996/05/30 | 699 | 699 | 670 | 671 | 23,984 |
| 1996/05/29 | 690 | 700 | 652 | 690 | 78,948 |
| 1996/05/28 | 690 | 690 | 670 | 690 | 23,984 |
| 1996/05/27 | 721 | 721 | 680 | 680 | 14,990 |
| 1996/05/24 | 735 | 741 | 710 | 730 | 26,982 |
| 1996/05/23 | 756 | 756 | 730 | 730 | 18,987 |
| 1996/05/22 | 756 | 759 | 740 | 759 | 23,984 |
| 1996/05/21 | 771 | 781 | 735 | 756 | 22,985 |
| 1996/05/20 | 781 | 791 | 781 | 781 | 13,991 |
| 1996/05/17 | 781 | 801 | 750 | 801 | 34,977 |
| 1996/05/16 | 803 | 811 | 762 | 776 | 19,987 |
| 1996/05/15 | 821 | 831 | 781 | 801 | 37,975 |
| 1996/05/14 | 801 | 811 | 791 | 811 | 25,983 |
| 1996/05/13 | 821 | 841 | 801 | 801 | 17,988 |
| 1996/05/10 | 871 | 871 | 801 | 821 | 82,945 |
| 1996/05/09 | 821 | 871 | 821 | 851 | 112,925 |
| 1996/05/08 | 786 | 801 | 761 | 801 | 72,952 |
| 1996/05/07 | 801 | 801 | 786 | 786 | 27,981 |
| 1996/05/02 | 820 | 821 | 801 | 816 | 61,959 |
| 1996/05/01 | 860 | 860 | 801 | 821 | 60,960 |
| 1996/04/30 | 851 | 861 | 821 | 861 | 14,990 |
| 1996/04/26 | 891 | 896 | 851 | 851 | 51,966 |
| 1996/04/25 | 901 | 941 | 881 | 891 | 100,933 |
| 1996/04/24 | 921 | 921 | 841 | 881 | 184,878 |
| 1996/04/23 | 1,000 | 1,000 | 921 | 941 | 114,924 |
| 1996/04/22 | 1,000 | 1,041 | 981 | 1,011 | 88,941 |
| 1996/04/19 | 1,081 | 1,101 | 1,011 | 1,011 | 240,841 |
| 1996/04/18 | 981 | 1,101 | 981 | 1,091 | 238,842 |
| 1996/04/17 | 1,041 | 1,081 | 1,000 | 1,021 | 355,765 |
| 1996/04/16 | 992 | 1,031 | 961 | 1,031 | 188,875 |
| 1996/04/15 | 1,031 | 1,051 | 981 | 1,011 | 324,785 |
| 1996/04/12 | 1,001 | 1,021 | 941 | 1,001 | 515,659 |
| 1996/04/11 | 887 | 981 | 871 | 981 | 423,720 |
| 1996/04/10 | 852 | 882 | 851 | 881 | 140,907 |
| 1996/04/09 | 851 | 881 | 831 | 832 | 75,950 |
| 1996/04/08 | 871 | 891 | 846 | 861 | 200,867 |
| 1996/04/05 | 827 | 861 | 807 | 861 | 138,908 |
| 1996/04/04 | 839 | 896 | 807 | 807 | 241,840 |
| 1996/04/03 | 803 | 851 | 801 | 830 | 247,836 |
| 1996/04/02 | 821 | 876 | 806 | 821 | 692,542 |
| 1996/04/01 | 715 | 806 | 695 | 806 | 530,649 |
| 1996/03/29 | 649 | 705 | 620 | 705 | 453,700 |
| 1996/03/28 | 600 | 639 | 600 | 634 | 78,948 |
| 1996/03/27 | 543 | 550 | 543 | 550 | 9,993 |
| 1996/03/26 | 541 | 542 | 540 | 542 | 9,993 |
| 1996/03/25 | 564 | 565 | 540 | 540 | 6,995 |
| 1996/03/22 | 560 | 565 | 531 | 550 | 31,979 |
| 1996/03/21 | 590 | 590 | 560 | 560 | 9,993 |
| 1996/03/19 | 565 | 600 | 555 | 590 | 12,991 |
| 1996/03/18 | 556 | 556 | 555 | 555 | 4,997 |
| 1996/03/15 | 590 | 590 | 555 | 555 | 23,984 |
| 1996/03/14 | 601 | 601 | 565 | 590 | 36,976 |
| 1996/03/13 | 600 | 659 | 562 | 605 | 268,822 |
| 1996/03/12 | 502 | 600 | 502 | 600 | 185,877 |
| 1996/03/11 | 500 | 500 | 500 | 500 | 999 |
| 1996/03/08 | 495 | 520 | 495 | 520 | 8,994 |
| 1996/03/07 | 500 | 500 | 490 | 492 | 2,998 |
| 1996/03/05 | 522 | 540 | 522 | 540 | 1,999 |
| 1996/03/04 | 522 | 522 | 522 | 522 | 999 |
| 1996/03/01 | 552 | 552 | 540 | 542 | 42,972 |
| 1996/02/29 | 518 | 586 | 518 | 539 | 73,951 |
| 1996/02/28 | 486 | 516 | 485 | 516 | 9,993 |
| 1996/02/27 | 491 | 491 | 485 | 485 | 6,995 |
| 1996/02/26 | 490 | 490 | 490 | 490 | 6,995 |
| 1996/02/23 | 489 | 492 | 485 | 490 | 5,996 |
| 1996/02/22 | 486 | 486 | 485 | 485 | 2,998 |
| 1996/02/21 | 500 | 500 | 485 | 485 | 1,999 |
| 1996/02/20 | 500 | 500 | 500 | 500 | 4,997 |
| 1996/02/19 | 501 | 501 | 501 | 501 | 2,998 |
| 1996/02/16 | 505 | 509 | 500 | 500 | 7,995 |
| 1996/02/15 | 519 | 519 | 505 | 515 | 11,992 |
| 1996/02/14 | 511 | 511 | 505 | 505 | 7,995 |
| 1996/02/13 | 508 | 510 | 508 | 510 | 5,996 |
| 1996/02/09 | 507 | 507 | 505 | 507 | 2,998 |
| 1996/02/08 | 506 | 506 | 506 | 506 | 2,998 |
| 1996/02/07 | 503 | 503 | 503 | 503 | 999 |
| 1996/02/06 | 528 | 530 | 500 | 500 | 20,986 |
| 1996/02/05 | 530 | 534 | 526 | 534 | 13,991 |
| 1996/02/02 | 525 | 528 | 520 | 528 | 3,997 |
| 1996/02/01 | 525 | 530 | 520 | 520 | 4,997 |
| 1996/01/31 | 540 | 540 | 524 | 524 | 7,995 |
| 1996/01/30 | 530 | 530 | 523 | 523 | 7,995 |
| 1996/01/29 | 550 | 550 | 540 | 540 | 6,995 |
| 1996/01/26 | 550 | 550 | 545 | 545 | 4,997 |
| 1996/01/25 | 540 | 549 | 540 | 549 | 1,999 |
| 1996/01/24 | 561 | 561 | 531 | 531 | 12,991 |
| 1996/01/23 | 541 | 574 | 541 | 560 | 19,987 |
| 1996/01/22 | 556 | 560 | 540 | 540 | 18,987 |
| 1996/01/19 | 537 | 560 | 537 | 550 | 17,988 |
| 1996/01/18 | 540 | 582 | 527 | 527 | 90,940 |
| 1996/01/17 | 490 | 525 | 487 | 525 | 54,964 |
| 1996/01/16 | 490 | 490 | 486 | 486 | 15,989 |
| 1996/01/12 | 495 | 495 | 490 | 490 | 7,995 |
| 1996/01/11 | 490 | 500 | 490 | 500 | 3,997 |
| 1996/01/10 | 500 | 500 | 490 | 490 | 9,993 |
| 1996/01/09 | 508 | 510 | 500 | 505 | 36,976 |
| 1996/01/08 | 500 | 508 | 500 | 508 | 4,997 |
| 1996/01/05 | 508 | 508 | 500 | 500 | 3,997 |
| 1996/01/04 | 500 | 510 | 500 | 508 | 7,995 |