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 |
|---|---|---|---|---|---|
| 2005/12/30 | 215 | 217 | 213 | 214 | 76,949 |
| 2005/12/29 | 215 | 217 | 213 | 213 | 83,944 |
| 2005/12/28 | 213 | 215 | 209 | 214 | 92,939 |
| 2005/12/27 | 217 | 245 | 214 | 215 | 402,734 |
| 2005/12/26 | 215 | 215 | 208 | 209 | 161,893 |
| 2005/12/22 | 227 | 227 | 215 | 218 | 126,916 |
| 2005/12/21 | 230 | 230 | 227 | 228 | 66,956 |
| 2005/12/20 | 237 | 237 | 231 | 232 | 38,974 |
| 2005/12/19 | 232 | 238 | 230 | 234 | 69,954 |
| 2005/12/16 | 241 | 241 | 224 | 229 | 168,888 |
| 2005/12/15 | 248 | 251 | 244 | 244 | 43,971 |
| 2005/12/14 | 246 | 249 | 246 | 246 | 23,984 |
| 2005/12/13 | 250 | 250 | 246 | 246 | 47,968 |
| 2005/12/12 | 250 | 254 | 249 | 249 | 69,954 |
| 2005/12/09 | 258 | 258 | 250 | 251 | 36,976 |
| 2005/12/08 | 251 | 253 | 249 | 253 | 41,972 |
| 2005/12/07 | 252 | 255 | 251 | 251 | 47,968 |
| 2005/12/06 | 253 | 255 | 250 | 251 | 75,950 |
| 2005/12/05 | 252 | 254 | 250 | 252 | 70,953 |
| 2005/12/02 | 251 | 270 | 246 | 252 | 243,839 |
| 2005/12/01 | 250 | 253 | 248 | 251 | 65,956 |
| 2005/11/30 | 248 | 255 | 241 | 252 | 370,755 |
| 2005/11/29 | 273 | 290 | 271 | 274 | 572,621 |
| 2005/11/28 | 262 | 274 | 262 | 269 | 64,957 |
| 2005/11/25 | 263 | 274 | 261 | 262 | 97,935 |
| 2005/11/24 | 261 | 261 | 254 | 261 | 106,929 |
| 2005/11/22 | 265 | 265 | 261 | 263 | 40,973 |
| 2005/11/21 | 276 | 276 | 265 | 266 | 60,960 |
| 2005/11/18 | 279 | 279 | 270 | 276 | 57,962 |
| 2005/11/17 | 265 | 286 | 265 | 277 | 147,902 |
| 2005/11/16 | 274 | 274 | 258 | 269 | 105,930 |
| 2005/11/15 | 277 | 284 | 270 | 271 | 135,910 |
| 2005/11/14 | 265 | 295 | 265 | 273 | 757,499 |
| 2005/11/11 | 263 | 265 | 260 | 261 | 104,931 |
| 2005/11/10 | 259 | 268 | 258 | 260 | 117,922 |
| 2005/11/09 | 270 | 270 | 258 | 261 | 123,918 |
| 2005/11/08 | 276 | 277 | 257 | 271 | 331,781 |
| 2005/11/07 | 287 | 305 | 275 | 280 | 1,074,289 |
| 2005/11/04 | 313 | 330 | 266 | 267 | 4,935,735 |
| 2005/11/02 | 235 | 309 | 231 | 308 | 4,862,783 |
| 2005/11/01 | 229 | 236 | 228 | 230 | 62,958 |
| 2005/10/31 | 225 | 227 | 223 | 227 | 52,965 |
| 2005/10/28 | 227 | 227 | 221 | 224 | 60,960 |
| 2005/10/27 | 230 | 230 | 223 | 227 | 51,966 |
| 2005/10/26 | 226 | 227 | 224 | 225 | 55,963 |
| 2005/10/25 | 222 | 226 | 220 | 222 | 58,961 |
| 2005/10/24 | 230 | 230 | 219 | 221 | 76,949 |
| 2005/10/21 | 235 | 236 | 223 | 230 | 146,903 |
| 2005/10/20 | 258 | 259 | 234 | 237 | 408,730 |
| 2005/10/19 | 269 | 279 | 251 | 258 | 1,471,027 |
| 2005/10/18 | 216 | 252 | 216 | 250 | 1,068,293 |
| 2005/10/17 | 216 | 220 | 213 | 215 | 56,962 |
| 2005/10/14 | 218 | 220 | 216 | 218 | 54,964 |
| 2005/10/13 | 225 | 225 | 220 | 221 | 31,979 |
| 2005/10/12 | 229 | 229 | 222 | 222 | 36,976 |
| 2005/10/11 | 229 | 231 | 216 | 225 | 79,947 |
| 2005/10/07 | 219 | 231 | 219 | 231 | 89,941 |
| 2005/10/06 | 227 | 227 | 221 | 222 | 28,981 |
| 2005/10/05 | 228 | 232 | 227 | 228 | 64,957 |
| 2005/10/04 | 232 | 235 | 227 | 228 | 69,954 |
| 2005/10/03 | 223 | 229 | 211 | 227 | 186,876 |
| 2005/09/30 | 238 | 239 | 218 | 222 | 123,918 |
| 2005/09/29 | 241 | 242 | 238 | 238 | 41,972 |
| 2005/09/28 | 239 | 242 | 238 | 240 | 62,958 |
| 2005/09/27 | 250 | 250 | 238 | 238 | 70,953 |
| 2005/09/26 | 246 | 254 | 238 | 245 | 224,851 |
| 2005/09/22 | 240 | 264 | 240 | 245 | 421,721 |
| 2005/09/21 | 241 | 242 | 238 | 238 | 92,939 |
| 2005/09/20 | 245 | 249 | 240 | 242 | 100,933 |
| 2005/09/16 | 250 | 251 | 245 | 245 | 76,949 |
| 2005/09/15 | 259 | 259 | 250 | 251 | 146,903 |
| 2005/09/14 | 246 | 258 | 242 | 256 | 291,807 |
| 2005/09/13 | 241 | 254 | 239 | 242 | 242,839 |
| 2005/09/12 | 240 | 242 | 238 | 241 | 121,919 |
| 2005/09/09 | 249 | 249 | 238 | 240 | 189,874 |
| 2005/09/08 | 268 | 268 | 250 | 254 | 188,875 |
| 2005/09/07 | 265 | 270 | 264 | 269 | 86,942 |
| 2005/09/06 | 266 | 266 | 262 | 263 | 85,943 |
| 2005/09/05 | 269 | 269 | 264 | 264 | 82,945 |
| 2005/09/02 | 269 | 272 | 264 | 268 | 85,943 |
| 2005/09/01 | 273 | 273 | 266 | 268 | 55,963 |
| 2005/08/31 | 270 | 272 | 263 | 271 | 63,958 |
| 2005/08/30 | 271 | 272 | 266 | 267 | 111,926 |
| 2005/08/29 | 281 | 281 | 273 | 275 | 81,946 |
| 2005/08/26 | 273 | 288 | 273 | 280 | 278,816 |
| 2005/08/25 | 280 | 280 | 270 | 271 | 270,821 |
| 2005/08/24 | 292 | 293 | 281 | 283 | 133,911 |
| 2005/08/23 | 292 | 298 | 290 | 293 | 155,897 |
| 2005/08/22 | 300 | 301 | 282 | 289 | 413,726 |
| 2005/08/19 | 332 | 337 | 295 | 300 | 900,404 |
| 2005/08/18 | 307 | 326 | 303 | 323 | 2,584,291 |
| 2005/08/17 | 273 | 305 | 267 | 297 | 2,162,570 |
| 2005/08/16 | 271 | 271 | 261 | 270 | 245,837 |
| 2005/08/15 | 267 | 276 | 260 | 266 | 386,744 |
| 2005/08/12 | 274 | 297 | 272 | 277 | 650,570 |
| 2005/08/11 | 284 | 287 | 267 | 272 | 423,720 |
| 2005/08/10 | 318 | 318 | 285 | 294 | 497,671 |
| 2005/08/09 | 304 | 324 | 291 | 298 | 657,565 |
| 2005/08/08 | 280 | 310 | 270 | 299 | 910,398 |
| 2005/08/05 | 385 | 396 | 329 | 330 | 717,525 |
| 2005/08/04 | 405 | 419 | 354 | 380 | 1,669,895 |
| 2005/08/03 | 425 | 460 | 309 | 340 | 2,693,219 |
| 2005/08/02 | 330 | 380 | 320 | 380 | 3,670,572 |
| 2005/08/01 | 289 | 312 | 280 | 300 | 2,144,581 |
| 2005/07/29 | 259 | 289 | 250 | 264 | 1,871,762 |
| 2005/07/28 | 238 | 268 | 229 | 234 | 2,148,579 |
| 2005/07/27 | 188 | 235 | 186 | 228 | 1,400,074 |
| 2005/07/26 | 183 | 188 | 181 | 188 | 36,976 |
| 2005/07/25 | 180 | 188 | 180 | 183 | 9,993 |
| 2005/07/22 | 188 | 188 | 180 | 183 | 24,983 |
| 2005/07/21 | 186 | 188 | 186 | 187 | 94,937 |
| 2005/07/20 | 180 | 188 | 180 | 186 | 116,923 |
| 2005/07/19 | 180 | 180 | 178 | 180 | 25,983 |
| 2005/07/15 | 184 | 188 | 179 | 180 | 58,961 |
| 2005/07/14 | 180 | 182 | 178 | 181 | 28,981 |
| 2005/07/13 | 178 | 180 | 177 | 177 | 36,976 |
| 2005/07/12 | 175 | 178 | 175 | 177 | 35,976 |
| 2005/07/11 | 184 | 184 | 175 | 178 | 4,997 |
| 2005/07/08 | 188 | 188 | 183 | 183 | 29,980 |
| 2005/07/07 | 184 | 188 | 182 | 188 | 88,941 |
| 2005/07/06 | 184 | 189 | 180 | 180 | 93,938 |
| 2005/07/05 | 188 | 188 | 181 | 182 | 83,944 |
| 2005/07/04 | 182 | 188 | 181 | 184 | 149,901 |
| 2005/07/01 | 177 | 185 | 176 | 182 | 88,941 |
| 2005/06/30 | 176 | 186 | 174 | 182 | 204,864 |
| 2005/06/29 | 179 | 180 | 173 | 176 | 67,955 |
| 2005/06/28 | 185 | 185 | 171 | 177 | 314,792 |
| 2005/06/27 | 189 | 205 | 183 | 185 | 1,037,314 |
| 2005/06/24 | 166 | 175 | 164 | 175 | 216,857 |
| 2005/06/23 | 163 | 166 | 160 | 162 | 152,899 |
| 2005/06/22 | 165 | 166 | 159 | 161 | 109,927 |
| 2005/06/21 | 169 | 169 | 160 | 162 | 151,900 |
| 2005/06/20 | 161 | 168 | 159 | 167 | 202,866 |
| 2005/06/17 | 159 | 160 | 159 | 159 | 47,968 |
| 2005/06/16 | 160 | 161 | 159 | 161 | 64,957 |
| 2005/06/15 | 162 | 162 | 159 | 161 | 30,980 |
| 2005/06/14 | 161 | 162 | 160 | 160 | 51,966 |
| 2005/06/13 | 162 | 162 | 160 | 161 | 45,970 |
| 2005/06/10 | 160 | 164 | 159 | 159 | 40,973 |
| 2005/06/09 | 162 | 165 | 159 | 160 | 71,952 |
| 2005/06/08 | 161 | 161 | 158 | 159 | 50,966 |
| 2005/06/07 | 162 | 164 | 160 | 160 | 84,944 |
| 2005/06/06 | 165 | 165 | 159 | 161 | 127,915 |
| 2005/06/03 | 165 | 175 | 165 | 166 | 453,700 |
| 2005/06/02 | 162 | 163 | 157 | 162 | 187,876 |
| 2005/06/01 | 159 | 161 | 156 | 161 | 82,945 |
| 2005/05/31 | 167 | 169 | 154 | 156 | 156,896 |
| 2005/05/30 | 168 | 170 | 163 | 163 | 23,984 |
| 2005/05/27 | 161 | 167 | 160 | 166 | 14,990 |
| 2005/05/26 | 160 | 167 | 160 | 160 | 29,980 |
| 2005/05/25 | 169 | 169 | 165 | 165 | 56,962 |
| 2005/05/24 | 167 | 172 | 167 | 169 | 62,958 |
| 2005/05/23 | 171 | 171 | 167 | 168 | 98,935 |
| 2005/05/20 | 189 | 190 | 175 | 176 | 201,866 |
| 2005/05/19 | 163 | 208 | 163 | 189 | 1,546,977 |
| 2005/05/18 | 164 | 165 | 157 | 160 | 77,948 |
| 2005/05/17 | 174 | 179 | 162 | 167 | 103,931 |
| 2005/05/16 | 188 | 188 | 175 | 175 | 193,872 |
| 2005/05/13 | 195 | 196 | 186 | 188 | 110,927 |
| 2005/05/12 | 197 | 200 | 194 | 195 | 74,950 |
| 2005/05/11 | 196 | 203 | 192 | 197 | 163,892 |
| 2005/05/10 | 187 | 211 | 187 | 201 | 962,363 |
| 2005/05/09 | 194 | 194 | 181 | 187 | 168,888 |
| 2005/05/06 | 199 | 200 | 176 | 191 | 131,913 |
| 2005/05/02 | 197 | 202 | 195 | 198 | 54,964 |
| 2005/04/28 | 200 | 211 | 195 | 195 | 109,927 |
| 2005/04/27 | 191 | 198 | 190 | 196 | 40,973 |
| 2005/04/26 | 199 | 207 | 196 | 196 | 79,947 |
| 2005/04/25 | 220 | 225 | 200 | 204 | 136,909 |
| 2005/04/22 | 228 | 229 | 216 | 218 | 179,881 |
| 2005/04/21 | 226 | 226 | 203 | 213 | 212,859 |
| 2005/04/20 | 201 | 236 | 192 | 226 | 846,440 |
| 2005/04/19 | 199 | 208 | 189 | 191 | 208,862 |
| 2005/04/18 | 200 | 207 | 185 | 196 | 167,889 |
| 2005/04/15 | 235 | 240 | 215 | 218 | 676,552 |
| 2005/04/14 | 244 | 269 | 211 | 215 | 2,015,667 |
| 2005/04/13 | 205 | 268 | 205 | 239 | 3,528,666 |
| 2005/04/12 | 170 | 214 | 162 | 202 | 1,311,133 |
| 2005/04/11 | 186 | 201 | 168 | 172 | 594,607 |
| 2005/04/08 | 223 | 238 | 178 | 181 | 2,250,511 |
| 2005/04/07 | 147 | 193 | 143 | 193 | 1,056,301 |
| 2005/04/06 | 141 | 152 | 141 | 143 | 173,885 |
| 2005/04/05 | 141 | 141 | 135 | 139 | 40,973 |
| 2005/04/04 | 134 | 140 | 134 | 139 | 55,963 |
| 2005/04/01 | 135 | 135 | 127 | 131 | 108,928 |
| 2005/03/31 | 141 | 141 | 135 | 135 | 41,972 |
| 2005/03/30 | 138 | 139 | 138 | 139 | 22,985 |
| 2005/03/29 | 133 | 140 | 133 | 140 | 87,942 |
| 2005/03/28 | 137 | 137 | 132 | 137 | 43,971 |
| 2005/03/25 | 142 | 143 | 132 | 132 | 113,925 |
| 2005/03/24 | 149 | 155 | 139 | 142 | 217,856 |
| 2005/03/23 | 130 | 159 | 130 | 145 | 586,612 |
| 2005/03/22 | 129 | 129 | 127 | 128 | 21,985 |
| 2005/03/18 | 123 | 129 | 123 | 125 | 70,953 |
| 2005/03/17 | 122 | 123 | 121 | 122 | 31,979 |
| 2005/03/16 | 124 | 128 | 122 | 122 | 22,985 |
| 2005/03/15 | 128 | 128 | 123 | 124 | 32,978 |
| 2005/03/14 | 130 | 130 | 127 | 129 | 19,987 |
| 2005/03/11 | 132 | 132 | 128 | 130 | 44,970 |
| 2005/03/10 | 128 | 133 | 122 | 127 | 241,840 |
| 2005/03/09 | 133 | 140 | 127 | 130 | 255,831 |
| 2005/03/08 | 122 | 135 | 122 | 135 | 360,761 |
| 2005/03/07 | 116 | 125 | 116 | 121 | 312,793 |
| 2005/03/04 | 116 | 116 | 112 | 116 | 51,966 |
| 2005/03/03 | 112 | 113 | 110 | 111 | 65,956 |
| 2005/03/02 | 118 | 119 | 112 | 112 | 64,957 |
| 2005/03/01 | 116 | 118 | 116 | 116 | 107,929 |
| 2005/02/28 | 113 | 116 | 112 | 114 | 231,847 |
| 2005/02/25 | 112 | 113 | 107 | 111 | 114,924 |
| 2005/02/24 | 112 | 112 | 108 | 110 | 48,968 |
| 2005/02/23 | 110 | 111 | 108 | 111 | 11,992 |
| 2005/02/22 | 114 | 114 | 107 | 112 | 96,936 |
| 2005/02/21 | 113 | 116 | 110 | 114 | 50,966 |
| 2005/02/18 | 113 | 115 | 112 | 114 | 10,993 |
| 2005/02/17 | 113 | 115 | 113 | 115 | 14,990 |
| 2005/02/16 | 120 | 120 | 115 | 116 | 17,988 |
| 2005/02/15 | 115 | 124 | 112 | 124 | 43,971 |
| 2005/02/14 | 120 | 120 | 117 | 118 | 43,971 |
| 2005/02/10 | 120 | 121 | 120 | 120 | 10,993 |
| 2005/02/09 | 122 | 122 | 119 | 119 | 31,979 |
| 2005/02/08 | 122 | 125 | 121 | 125 | 24,983 |
| 2005/02/07 | 135 | 136 | 122 | 127 | 423,720 |
| 2005/02/04 | 117 | 144 | 117 | 136 | 539,643 |
| 2005/02/03 | 112 | 116 | 108 | 116 | 334,779 |
| 2005/02/02 | 108 | 109 | 108 | 109 | 3,997 |
| 2005/01/31 | 104 | 110 | 104 | 110 | 8,994 |
| 2005/01/28 | 110 | 110 | 105 | 110 | 3,997 |
| 2005/01/27 | 111 | 111 | 110 | 110 | 9,993 |
| 2005/01/26 | 113 | 113 | 113 | 113 | 4,997 |
| 2005/01/25 | 101 | 114 | 101 | 113 | 24,983 |
| 2005/01/24 | 111 | 111 | 90 | 111 | 42,972 |
| 2005/01/21 | 115 | 115 | 112 | 114 | 16,989 |
| 2005/01/20 | 110 | 115 | 110 | 114 | 50,966 |
| 2005/01/18 | 114 | 114 | 110 | 110 | 4,997 |
| 2005/01/17 | 107 | 113 | 107 | 113 | 27,981 |
| 2005/01/14 | 106 | 106 | 106 | 106 | 999 |
| 2005/01/13 | 114 | 114 | 106 | 107 | 10,993 |
| 2005/01/12 | 116 | 116 | 110 | 110 | 10,993 |
| 2005/01/11 | 107 | 117 | 106 | 117 | 82,945 |
| 2005/01/07 | 105 | 109 | 103 | 103 | 32,978 |
| 2005/01/06 | 100 | 105 | 100 | 105 | 17,988 |
| 2005/01/04 | 101 | 101 | 101 | 101 | 999 |