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 |
---|---|---|---|---|---|
1999/12/29 | 118 | 118 | 110 | 111 | 8,994 |
1999/12/28 | 118 | 118 | 118 | 118 | 3,997 |
1999/12/27 | 120 | 120 | 106 | 115 | 21,985 |
1999/12/24 | 121 | 121 | 121 | 121 | 2,998 |
1999/12/20 | 129 | 130 | 129 | 130 | 17,988 |
1999/12/17 | 130 | 130 | 130 | 130 | 7,995 |
1999/12/16 | 141 | 141 | 140 | 140 | 3,997 |
1999/12/14 | 150 | 155 | 145 | 145 | 3,997 |
1999/12/13 | 150 | 150 | 150 | 150 | 3,997 |
1999/12/08 | 161 | 161 | 161 | 161 | 999 |
1999/12/07 | 163 | 163 | 163 | 163 | 16,989 |
1999/12/06 | 170 | 170 | 163 | 163 | 7,995 |
1999/12/03 | 165 | 175 | 165 | 165 | 22,985 |
1999/12/02 | 165 | 165 | 165 | 165 | 10,993 |
1999/12/01 | 166 | 166 | 165 | 165 | 8,994 |
1999/11/30 | 165 | 165 | 165 | 165 | 3,997 |
1999/11/29 | 165 | 165 | 165 | 165 | 999 |
1999/11/26 | 171 | 171 | 165 | 165 | 7,995 |
1999/11/25 | 175 | 175 | 165 | 165 | 2,998 |
1999/11/24 | 170 | 175 | 170 | 175 | 10,993 |
1999/11/22 | 165 | 180 | 165 | 180 | 2,998 |
1999/11/19 | 180 | 180 | 165 | 165 | 8,994 |
1999/11/18 | 162 | 190 | 162 | 180 | 21,985 |
1999/11/16 | 153 | 153 | 153 | 153 | 999 |
1999/11/15 | 170 | 170 | 151 | 151 | 2,998 |
1999/11/12 | 188 | 188 | 169 | 170 | 6,995 |
1999/11/11 | 185 | 190 | 180 | 190 | 23,984 |
1999/11/10 | 162 | 180 | 162 | 180 | 6,995 |
1999/11/09 | 161 | 161 | 161 | 161 | 2,998 |
1999/11/08 | 160 | 160 | 160 | 160 | 1,999 |
1999/11/04 | 163 | 163 | 162 | 162 | 2,998 |
1999/11/02 | 165 | 165 | 162 | 162 | 3,997 |
1999/11/01 | 165 | 165 | 165 | 165 | 1,999 |
1999/10/29 | 165 | 166 | 165 | 165 | 5,996 |
1999/10/28 | 162 | 162 | 162 | 162 | 1,999 |
1999/10/27 | 162 | 163 | 162 | 162 | 2,998 |
1999/10/26 | 170 | 170 | 160 | 160 | 2,998 |
1999/10/25 | 175 | 180 | 175 | 175 | 2,998 |
1999/10/22 | 170 | 170 | 170 | 170 | 12,991 |
1999/10/21 | 169 | 175 | 169 | 175 | 11,992 |
1999/10/20 | 161 | 167 | 161 | 162 | 13,991 |
1999/10/19 | 169 | 169 | 169 | 169 | 1,999 |
1999/10/18 | 175 | 175 | 170 | 170 | 4,997 |
1999/10/15 | 175 | 180 | 175 | 180 | 7,995 |
1999/10/14 | 175 | 175 | 175 | 175 | 1,999 |
1999/10/13 | 185 | 185 | 174 | 174 | 3,997 |
1999/10/12 | 181 | 181 | 175 | 175 | 10,993 |
1999/10/08 | 181 | 181 | 181 | 181 | 2,998 |
1999/10/07 | 191 | 195 | 190 | 190 | 6,995 |
1999/10/06 | 190 | 190 | 190 | 190 | 2,998 |
1999/10/05 | 190 | 190 | 180 | 186 | 8,994 |
1999/10/01 | 200 | 200 | 197 | 200 | 5,996 |
1999/09/30 | 196 | 200 | 196 | 196 | 9,993 |
1999/09/28 | 200 | 200 | 195 | 200 | 4,997 |
1999/09/27 | 192 | 200 | 192 | 200 | 2,998 |
1999/09/24 | 203 | 203 | 185 | 185 | 8,994 |
1999/09/22 | 205 | 205 | 201 | 203 | 9,993 |
1999/09/21 | 210 | 219 | 205 | 205 | 5,996 |
1999/09/20 | 205 | 210 | 205 | 210 | 3,997 |
1999/09/17 | 207 | 207 | 201 | 201 | 8,994 |
1999/09/16 | 220 | 224 | 201 | 206 | 15,989 |
1999/09/14 | 211 | 216 | 211 | 211 | 21,985 |
1999/09/13 | 215 | 225 | 215 | 216 | 7,995 |
1999/09/10 | 225 | 225 | 211 | 211 | 9,993 |
1999/09/09 | 230 | 230 | 215 | 225 | 7,995 |
1999/09/08 | 211 | 216 | 211 | 216 | 15,989 |
1999/09/07 | 222 | 222 | 206 | 211 | 11,992 |
1999/09/06 | 230 | 230 | 222 | 222 | 24,983 |
1999/09/03 | 230 | 231 | 220 | 230 | 40,973 |
1999/09/02 | 205 | 250 | 205 | 250 | 58,961 |
1999/09/01 | 205 | 205 | 200 | 200 | 12,991 |
1999/08/31 | 215 | 220 | 201 | 205 | 11,992 |
1999/08/30 | 205 | 220 | 205 | 219 | 16,989 |
1999/08/27 | 215 | 215 | 200 | 200 | 15,989 |
1999/08/26 | 212 | 220 | 210 | 215 | 9,993 |
1999/08/25 | 210 | 210 | 200 | 210 | 32,978 |
1999/08/24 | 242 | 249 | 220 | 220 | 86,942 |
1999/08/23 | 200 | 232 | 200 | 232 | 46,969 |
1999/08/20 | 185 | 185 | 182 | 182 | 7,995 |
1999/08/18 | 182 | 182 | 182 | 182 | 999 |
1999/08/17 | 186 | 186 | 181 | 181 | 4,997 |
1999/08/16 | 185 | 186 | 185 | 186 | 6,995 |
1999/08/13 | 184 | 185 | 184 | 185 | 3,997 |
1999/08/12 | 181 | 185 | 179 | 185 | 7,995 |
1999/08/11 | 181 | 181 | 181 | 181 | 3,997 |
1999/08/10 | 190 | 190 | 181 | 181 | 4,997 |
1999/08/09 | 185 | 185 | 185 | 185 | 1,999 |
1999/08/06 | 185 | 185 | 180 | 185 | 12,991 |
1999/08/05 | 173 | 190 | 173 | 180 | 13,991 |
1999/08/04 | 171 | 171 | 171 | 171 | 999 |
1999/08/03 | 180 | 185 | 170 | 170 | 12,991 |
1999/08/02 | 188 | 188 | 180 | 185 | 2,998 |
1999/07/30 | 198 | 198 | 195 | 195 | 5,996 |
1999/07/29 | 199 | 200 | 198 | 198 | 7,995 |
1999/07/28 | 199 | 199 | 199 | 199 | 1,999 |
1999/07/27 | 200 | 201 | 200 | 200 | 4,997 |
1999/07/26 | 206 | 206 | 200 | 200 | 9,993 |
1999/07/23 | 210 | 210 | 205 | 206 | 7,995 |
1999/07/22 | 212 | 212 | 212 | 212 | 999 |
1999/07/21 | 211 | 223 | 211 | 211 | 14,990 |
1999/07/19 | 205 | 211 | 205 | 211 | 5,996 |
1999/07/16 | 212 | 220 | 203 | 205 | 13,991 |
1999/07/15 | 212 | 212 | 210 | 210 | 5,996 |
1999/07/14 | 220 | 220 | 212 | 212 | 3,997 |
1999/07/13 | 225 | 235 | 225 | 235 | 8,994 |
1999/07/12 | 225 | 225 | 223 | 223 | 5,996 |
1999/07/09 | 246 | 246 | 209 | 220 | 12,991 |
1999/07/08 | 207 | 250 | 207 | 246 | 52,965 |
1999/07/07 | 205 | 206 | 201 | 201 | 19,987 |
1999/07/06 | 201 | 205 | 200 | 200 | 28,981 |
1999/07/05 | 205 | 205 | 195 | 200 | 13,991 |
1999/07/02 | 205 | 205 | 205 | 205 | 6,995 |
1999/07/01 | 213 | 213 | 205 | 205 | 4,997 |
1999/06/30 | 205 | 213 | 205 | 213 | 1,999 |
1999/06/29 | 200 | 200 | 200 | 200 | 3,997 |
1999/06/28 | 200 | 200 | 197 | 197 | 4,997 |
1999/06/25 | 200 | 200 | 195 | 195 | 3,997 |
1999/06/24 | 210 | 210 | 210 | 210 | 2,998 |
1999/06/23 | 230 | 230 | 221 | 229 | 5,996 |
1999/06/22 | 233 | 235 | 229 | 230 | 12,991 |
1999/06/21 | 221 | 233 | 221 | 233 | 24,983 |
1999/06/18 | 230 | 237 | 222 | 222 | 12,991 |
1999/06/17 | 206 | 230 | 206 | 230 | 8,994 |
1999/06/16 | 210 | 210 | 201 | 205 | 10,993 |
1999/06/15 | 192 | 200 | 192 | 200 | 8,994 |
1999/06/14 | 190 | 190 | 190 | 190 | 999 |
1999/06/11 | 195 | 195 | 190 | 190 | 3,997 |
1999/06/10 | 190 | 190 | 185 | 185 | 7,995 |
1999/06/09 | 190 | 190 | 190 | 190 | 3,997 |
1999/06/08 | 195 | 195 | 190 | 190 | 4,997 |
1999/06/07 | 200 | 200 | 196 | 196 | 2,998 |
1999/06/03 | 185 | 185 | 185 | 185 | 1,999 |
1999/05/31 | 185 | 185 | 185 | 185 | 999 |
1999/05/28 | 195 | 195 | 170 | 176 | 4,997 |
1999/05/27 | 195 | 195 | 195 | 195 | 1,999 |
1999/05/26 | 200 | 200 | 195 | 195 | 2,998 |
1999/05/25 | 200 | 200 | 200 | 200 | 3,997 |
1999/05/24 | 205 | 206 | 200 | 200 | 4,997 |
1999/05/21 | 205 | 206 | 205 | 206 | 2,998 |
1999/05/20 | 220 | 220 | 201 | 201 | 8,994 |
1999/05/19 | 230 | 230 | 220 | 220 | 2,998 |
1999/05/17 | 249 | 250 | 230 | 230 | 5,996 |
1999/05/14 | 250 | 252 | 248 | 250 | 27,981 |
1999/05/13 | 240 | 240 | 240 | 240 | 7,995 |
1999/05/12 | 240 | 250 | 240 | 250 | 6,995 |
1999/05/11 | 260 | 260 | 240 | 240 | 5,996 |
1999/05/10 | 266 | 266 | 240 | 240 | 13,991 |
1999/05/07 | 289 | 290 | 265 | 265 | 38,974 |
1999/05/06 | 278 | 317 | 278 | 289 | 56,962 |
1999/04/30 | 250 | 250 | 238 | 238 | 11,992 |
1999/04/28 | 215 | 248 | 215 | 235 | 24,983 |
1999/04/27 | 210 | 214 | 205 | 214 | 22,985 |
1999/04/26 | 195 | 200 | 195 | 200 | 22,985 |
1999/04/23 | 165 | 185 | 165 | 185 | 17,988 |
1999/04/22 | 165 | 170 | 165 | 170 | 2,998 |
1999/04/21 | 165 | 165 | 165 | 165 | 999 |
1999/04/20 | 170 | 170 | 165 | 165 | 5,996 |
1999/04/19 | 170 | 170 | 170 | 170 | 999 |
1999/04/16 | 175 | 175 | 175 | 175 | 999 |
1999/04/15 | 180 | 180 | 180 | 180 | 2,998 |
1999/04/14 | 180 | 180 | 180 | 180 | 999 |
1999/04/13 | 180 | 180 | 180 | 180 | 2,998 |
1999/04/12 | 190 | 190 | 180 | 180 | 9,993 |
1999/04/09 | 181 | 195 | 181 | 195 | 4,997 |
1999/04/08 | 185 | 185 | 180 | 180 | 3,997 |
1999/04/07 | 194 | 195 | 187 | 195 | 11,992 |
1999/04/06 | 200 | 200 | 190 | 199 | 19,987 |
1999/04/05 | 155 | 160 | 152 | 160 | 16,989 |
1999/04/02 | 156 | 156 | 156 | 156 | 4,997 |
1999/04/01 | 155 | 155 | 155 | 155 | 3,997 |
1999/03/30 | 160 | 160 | 159 | 160 | 5,996 |
1999/03/26 | 155 | 155 | 155 | 155 | 999 |
1999/03/25 | 145 | 155 | 145 | 155 | 1,999 |
1999/03/24 | 160 | 170 | 150 | 150 | 5,996 |
1999/03/23 | 152 | 166 | 152 | 166 | 5,996 |
1999/03/19 | 130 | 136 | 130 | 136 | 6,995 |
1999/03/18 | 148 | 148 | 145 | 145 | 6,995 |
1999/03/16 | 148 | 148 | 148 | 148 | 999 |
1999/03/15 | 148 | 148 | 148 | 148 | 999 |
1999/03/11 | 150 | 150 | 148 | 148 | 3,997 |
1999/03/09 | 152 | 152 | 148 | 148 | 6,995 |
1999/03/08 | 152 | 152 | 152 | 152 | 1,999 |
1999/03/04 | 155 | 155 | 152 | 152 | 2,998 |
1999/03/03 | 165 | 165 | 155 | 155 | 4,997 |
1999/03/01 | 177 | 177 | 177 | 177 | 999 |
1999/02/26 | 164 | 164 | 164 | 164 | 1,999 |
1999/02/25 | 172 | 172 | 164 | 164 | 4,997 |
1999/02/24 | 183 | 188 | 160 | 172 | 16,989 |
1999/02/23 | 162 | 200 | 162 | 188 | 58,961 |
1999/02/22 | 150 | 150 | 150 | 150 | 4,997 |
1999/02/19 | 140 | 140 | 140 | 140 | 5,996 |
1999/02/18 | 145 | 145 | 145 | 145 | 1,999 |
1999/02/17 | 146 | 146 | 146 | 146 | 999 |
1999/02/16 | 148 | 151 | 145 | 150 | 26,982 |
1999/02/15 | 119 | 150 | 119 | 150 | 25,983 |
1999/02/12 | 120 | 120 | 110 | 110 | 25,983 |
1999/02/10 | 120 | 120 | 120 | 120 | 999 |
1999/02/09 | 120 | 120 | 120 | 120 | 1,999 |
1999/02/08 | 120 | 120 | 120 | 120 | 3,997 |
1999/02/02 | 120 | 120 | 120 | 120 | 2,998 |
1999/02/01 | 115 | 120 | 115 | 120 | 3,997 |
1999/01/29 | 120 | 120 | 120 | 120 | 999 |
1999/01/26 | 135 | 135 | 135 | 135 | 1,999 |
1999/01/25 | 135 | 135 | 135 | 135 | 2,998 |
1999/01/22 | 126 | 135 | 126 | 135 | 6,995 |
1999/01/21 | 136 | 136 | 135 | 135 | 1,999 |
1999/01/20 | 123 | 130 | 123 | 130 | 2,998 |
1999/01/19 | 127 | 127 | 123 | 123 | 1,999 |
1999/01/18 | 123 | 123 | 123 | 123 | 1,999 |
1999/01/14 | 121 | 121 | 121 | 121 | 3,997 |
1999/01/13 | 140 | 140 | 130 | 130 | 3,997 |
1999/01/11 | 150 | 150 | 150 | 150 | 2,998 |
1999/01/08 | 150 | 150 | 150 | 150 | 1,999 |
1999/01/07 | 150 | 160 | 150 | 160 | 9,993 |
1999/01/06 | 134 | 148 | 134 | 148 | 9,993 |
1999/01/05 | 130 | 130 | 130 | 130 | 1,999 |