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 |
---|---|---|---|---|---|
1997/12/29 | 150 | 150 | 150 | 150 | 1,999 |
1997/12/26 | 150 | 150 | 150 | 150 | 103,931 |
1997/12/25 | 144 | 144 | 144 | 144 | 1,999 |
1997/12/24 | 140 | 144 | 140 | 144 | 3,997 |
1997/12/22 | 131 | 131 | 130 | 130 | 5,996 |
1997/12/19 | 129 | 129 | 129 | 129 | 999 |
1997/12/18 | 129 | 129 | 129 | 129 | 1,999 |
1997/12/17 | 120 | 120 | 120 | 120 | 3,997 |
1997/12/16 | 115 | 116 | 115 | 115 | 2,998 |
1997/12/15 | 130 | 130 | 129 | 129 | 1,999 |
1997/12/12 | 138 | 138 | 135 | 135 | 2,998 |
1997/12/11 | 140 | 140 | 140 | 140 | 999 |
1997/12/10 | 140 | 140 | 140 | 140 | 2,998 |
1997/12/09 | 140 | 140 | 140 | 140 | 999 |
1997/12/08 | 140 | 140 | 140 | 140 | 999 |
1997/12/05 | 141 | 141 | 141 | 141 | 999 |
1997/12/04 | 141 | 141 | 141 | 141 | 999 |
1997/12/02 | 149 | 149 | 140 | 140 | 4,997 |
1997/12/01 | 145 | 151 | 145 | 151 | 6,995 |
1997/11/27 | 150 | 150 | 150 | 150 | 2,998 |
1997/11/26 | 162 | 162 | 150 | 150 | 8,994 |
1997/11/25 | 165 | 165 | 165 | 165 | 2,998 |
1997/11/21 | 165 | 170 | 165 | 170 | 8,994 |
1997/11/20 | 169 | 169 | 161 | 161 | 16,989 |
1997/11/19 | 164 | 164 | 164 | 164 | 1,999 |
1997/11/14 | 185 | 185 | 161 | 161 | 8,994 |
1997/11/11 | 185 | 185 | 185 | 185 | 1,999 |
1997/11/10 | 199 | 199 | 199 | 199 | 999 |
1997/11/07 | 160 | 160 | 160 | 160 | 1,999 |
1997/11/04 | 200 | 200 | 190 | 190 | 2,998 |
1997/10/27 | 230 | 240 | 230 | 240 | 3,997 |
1997/10/23 | 219 | 219 | 219 | 219 | 999 |
1997/10/22 | 220 | 220 | 220 | 220 | 999 |
1997/10/21 | 200 | 200 | 200 | 200 | 1,999 |
1997/10/20 | 205 | 205 | 200 | 200 | 2,998 |
1997/10/17 | 200 | 200 | 200 | 200 | 999 |
1997/10/16 | 200 | 200 | 200 | 200 | 1,999 |
1997/10/15 | 190 | 190 | 190 | 190 | 999 |
1997/10/09 | 200 | 200 | 190 | 200 | 4,997 |
1997/10/07 | 200 | 200 | 200 | 200 | 1,999 |
1997/10/03 | 200 | 200 | 186 | 200 | 7,995 |
1997/10/02 | 190 | 200 | 180 | 200 | 30,980 |
1997/10/01 | 198 | 198 | 190 | 190 | 10,993 |
1997/09/30 | 200 | 200 | 200 | 200 | 999 |
1997/09/29 | 200 | 200 | 200 | 200 | 2,998 |
1997/09/26 | 200 | 200 | 200 | 200 | 11,992 |
1997/09/22 | 240 | 240 | 240 | 240 | 7,995 |
1997/09/19 | 240 | 240 | 240 | 240 | 1,999 |
1997/09/18 | 240 | 240 | 240 | 240 | 2,998 |
1997/09/17 | 250 | 250 | 250 | 250 | 1,999 |
1997/09/08 | 255 | 255 | 255 | 255 | 999 |
1997/09/04 | 260 | 260 | 251 | 251 | 7,995 |
1997/09/03 | 273 | 273 | 251 | 251 | 2,998 |
1997/09/02 | 280 | 280 | 280 | 280 | 4,997 |
1997/08/28 | 281 | 281 | 281 | 281 | 999 |
1997/08/27 | 291 | 291 | 291 | 291 | 999 |
1997/08/26 | 280 | 280 | 280 | 280 | 999 |
1997/08/25 | 280 | 280 | 280 | 280 | 3,997 |
1997/08/22 | 290 | 290 | 290 | 290 | 1,999 |
1997/08/21 | 300 | 300 | 290 | 300 | 9,993 |
1997/08/20 | 289 | 300 | 289 | 300 | 1,999 |
1997/08/19 | 285 | 285 | 280 | 280 | 1,999 |
1997/08/18 | 276 | 276 | 276 | 276 | 999 |
1997/08/15 | 280 | 280 | 271 | 271 | 2,998 |
1997/08/14 | 271 | 271 | 271 | 271 | 999 |
1997/08/12 | 280 | 280 | 270 | 270 | 7,995 |
1997/08/08 | 305 | 305 | 290 | 290 | 5,996 |
1997/08/07 | 320 | 320 | 320 | 320 | 3,997 |
1997/08/06 | 310 | 310 | 310 | 310 | 1,999 |
1997/08/05 | 326 | 326 | 310 | 310 | 11,992 |
1997/07/30 | 349 | 349 | 340 | 340 | 2,998 |
1997/07/29 | 350 | 350 | 350 | 350 | 999 |
1997/07/28 | 330 | 340 | 330 | 340 | 3,997 |
1997/07/25 | 340 | 340 | 330 | 330 | 3,997 |
1997/07/24 | 340 | 340 | 340 | 340 | 1,999 |
1997/07/23 | 360 | 360 | 360 | 360 | 6,995 |
1997/07/22 | 360 | 360 | 360 | 360 | 1,999 |
1997/07/18 | 330 | 330 | 330 | 330 | 1,999 |
1997/07/17 | 330 | 330 | 330 | 330 | 5,996 |
1997/07/16 | 330 | 335 | 324 | 324 | 14,990 |
1997/07/15 | 334 | 334 | 334 | 334 | 999 |
1997/07/14 | 310 | 320 | 310 | 320 | 11,992 |
1997/07/11 | 340 | 340 | 330 | 330 | 8,994 |
1997/07/10 | 355 | 355 | 340 | 340 | 10,993 |
1997/07/09 | 360 | 360 | 360 | 360 | 1,999 |
1997/07/07 | 360 | 360 | 360 | 360 | 1,999 |
1997/07/03 | 360 | 360 | 360 | 360 | 999 |
1997/07/02 | 360 | 360 | 360 | 360 | 999 |
1997/07/01 | 372 | 372 | 371 | 371 | 4,997 |
1997/06/30 | 382 | 382 | 371 | 371 | 9,993 |
1997/06/27 | 381 | 385 | 381 | 385 | 1,999 |
1997/06/26 | 388 | 388 | 380 | 380 | 16,989 |
1997/06/25 | 389 | 389 | 385 | 385 | 3,997 |
1997/06/24 | 388 | 388 | 388 | 388 | 2,998 |
1997/06/23 | 390 | 391 | 388 | 388 | 7,995 |
1997/06/20 | 399 | 399 | 390 | 390 | 3,997 |
1997/06/19 | 383 | 383 | 382 | 382 | 1,999 |
1997/06/18 | 382 | 382 | 382 | 382 | 999 |
1997/06/17 | 390 | 390 | 390 | 390 | 999 |
1997/06/16 | 400 | 400 | 400 | 400 | 1,999 |
1997/06/12 | 400 | 400 | 400 | 400 | 999 |
1997/06/11 | 402 | 402 | 402 | 402 | 999 |
1997/06/10 | 410 | 415 | 410 | 415 | 4,997 |
1997/06/09 | 401 | 401 | 396 | 396 | 5,996 |
1997/06/05 | 401 | 401 | 401 | 401 | 1,999 |
1997/06/03 | 395 | 395 | 395 | 395 | 999 |
1997/06/02 | 390 | 390 | 390 | 390 | 999 |
1997/05/30 | 383 | 399 | 383 | 385 | 5,996 |
1997/05/29 | 397 | 397 | 395 | 395 | 6,995 |
1997/05/28 | 390 | 390 | 390 | 390 | 4,997 |
1997/05/27 | 390 | 390 | 382 | 390 | 4,997 |
1997/05/23 | 400 | 400 | 390 | 390 | 11,992 |
1997/05/22 | 420 | 420 | 411 | 411 | 2,998 |
1997/05/20 | 427 | 427 | 427 | 427 | 5,996 |
1997/05/19 | 422 | 422 | 422 | 422 | 999 |
1997/05/16 | 439 | 439 | 420 | 420 | 5,996 |
1997/05/15 | 410 | 449 | 410 | 440 | 24,983 |
1997/05/14 | 400 | 410 | 394 | 410 | 13,991 |
1997/05/13 | 381 | 381 | 381 | 381 | 999 |
1997/05/12 | 385 | 385 | 385 | 385 | 999 |
1997/05/07 | 390 | 395 | 390 | 395 | 2,998 |
1997/05/06 | 386 | 386 | 386 | 386 | 999 |
1997/05/02 | 380 | 380 | 380 | 380 | 1,999 |
1997/05/01 | 380 | 380 | 380 | 380 | 1,999 |
1997/04/30 | 390 | 390 | 380 | 380 | 1,999 |
1997/04/25 | 363 | 363 | 363 | 363 | 2,998 |
1997/04/24 | 405 | 405 | 400 | 400 | 8,994 |
1997/04/23 | 420 | 420 | 405 | 405 | 1,999 |
1997/04/22 | 410 | 419 | 410 | 419 | 6,995 |
1997/04/21 | 400 | 406 | 400 | 406 | 7,995 |
1997/04/18 | 395 | 395 | 395 | 395 | 999 |
1997/04/17 | 350 | 350 | 345 | 345 | 1,999 |
1997/04/16 | 331 | 331 | 331 | 331 | 999 |
1997/04/15 | 350 | 350 | 331 | 331 | 3,997 |
1997/04/14 | 350 | 350 | 350 | 350 | 2,998 |
1997/04/11 | 352 | 352 | 350 | 350 | 10,993 |
1997/04/09 | 351 | 351 | 350 | 350 | 8,994 |
1997/04/08 | 351 | 351 | 350 | 351 | 9,993 |
1997/04/07 | 360 | 360 | 360 | 360 | 999 |
1997/04/03 | 360 | 360 | 360 | 360 | 1,999 |
1997/04/02 | 360 | 360 | 360 | 360 | 4,997 |
1997/04/01 | 370 | 370 | 370 | 370 | 999 |
1997/03/31 | 380 | 380 | 380 | 380 | 9,993 |
1997/03/27 | 390 | 390 | 390 | 390 | 999 |
1997/03/26 | 391 | 405 | 391 | 405 | 2,998 |
1997/03/24 | 410 | 410 | 405 | 405 | 7,995 |
1997/03/21 | 396 | 410 | 396 | 410 | 7,995 |
1997/03/19 | 380 | 381 | 380 | 381 | 1,999 |
1997/03/17 | 375 | 375 | 375 | 375 | 1,999 |
1997/03/14 | 367 | 370 | 367 | 370 | 2,998 |
1997/03/13 | 352 | 360 | 351 | 360 | 6,995 |
1997/03/12 | 360 | 360 | 360 | 360 | 1,999 |
1997/03/10 | 351 | 367 | 350 | 367 | 5,996 |
1997/03/06 | 355 | 355 | 351 | 351 | 3,997 |
1997/03/05 | 360 | 360 | 351 | 351 | 5,996 |
1997/03/04 | 360 | 360 | 360 | 360 | 7,995 |
1997/03/03 | 350 | 360 | 350 | 360 | 11,992 |
1997/02/28 | 370 | 370 | 330 | 350 | 18,987 |
1997/02/27 | 405 | 405 | 380 | 380 | 21,985 |
1997/02/26 | 410 | 410 | 405 | 405 | 8,994 |
1997/02/25 | 410 | 415 | 410 | 415 | 2,998 |
1997/02/24 | 412 | 412 | 412 | 412 | 999 |
1997/02/20 | 411 | 411 | 410 | 410 | 1,999 |
1997/02/19 | 401 | 401 | 400 | 400 | 2,998 |
1997/02/18 | 430 | 430 | 400 | 400 | 11,992 |
1997/02/17 | 430 | 430 | 430 | 430 | 3,997 |
1997/02/14 | 402 | 402 | 402 | 402 | 999 |
1997/02/13 | 420 | 420 | 400 | 400 | 9,993 |
1997/02/12 | 430 | 430 | 420 | 420 | 10,993 |
1997/02/10 | 439 | 439 | 420 | 420 | 4,997 |
1997/02/05 | 451 | 460 | 443 | 443 | 7,995 |
1997/02/04 | 450 | 450 | 437 | 437 | 5,996 |
1997/02/03 | 440 | 440 | 425 | 425 | 4,997 |
1997/01/31 | 420 | 420 | 420 | 420 | 3,997 |
1997/01/30 | 420 | 420 | 415 | 418 | 3,997 |
1997/01/29 | 420 | 420 | 410 | 420 | 11,992 |
1997/01/28 | 425 | 425 | 415 | 420 | 5,996 |
1997/01/27 | 425 | 425 | 425 | 425 | 5,996 |
1997/01/24 | 429 | 429 | 425 | 425 | 4,997 |
1997/01/22 | 445 | 445 | 445 | 445 | 999 |
1997/01/21 | 425 | 425 | 425 | 425 | 4,997 |
1997/01/20 | 425 | 425 | 425 | 425 | 1,999 |
1997/01/17 | 430 | 430 | 420 | 425 | 11,992 |
1997/01/16 | 425 | 435 | 425 | 433 | 6,995 |
1997/01/14 | 420 | 420 | 420 | 420 | 999 |
1997/01/13 | 405 | 418 | 400 | 412 | 14,990 |
1997/01/10 | 441 | 441 | 417 | 417 | 7,995 |
1997/01/09 | 450 | 450 | 440 | 440 | 7,995 |
1997/01/08 | 460 | 460 | 450 | 450 | 9,993 |
1997/01/07 | 470 | 470 | 460 | 460 | 3,997 |