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 |
|---|---|---|---|---|---|
| 2006/12/29 | 187 | 187 | 187 | 187 | 999 |
| 2006/12/28 | 180 | 188 | 180 | 180 | 17,988 |
| 2006/12/27 | 167 | 188 | 167 | 180 | 43,971 |
| 2006/12/26 | 157 | 170 | 152 | 162 | 48,968 |
| 2006/12/25 | 156 | 157 | 143 | 157 | 59,960 |
| 2006/12/22 | 152 | 160 | 152 | 160 | 13,991 |
| 2006/12/21 | 155 | 159 | 154 | 159 | 4,997 |
| 2006/12/20 | 158 | 160 | 155 | 160 | 9,993 |
| 2006/12/19 | 159 | 160 | 150 | 160 | 11,992 |
| 2006/12/18 | 150 | 160 | 146 | 160 | 38,974 |
| 2006/12/15 | 150 | 155 | 141 | 155 | 40,973 |
| 2006/12/14 | 156 | 156 | 139 | 150 | 116,923 |
| 2006/12/13 | 160 | 161 | 156 | 156 | 11,992 |
| 2006/12/11 | 168 | 168 | 168 | 168 | 13,991 |
| 2006/12/08 | 166 | 169 | 166 | 167 | 11,992 |
| 2006/12/07 | 166 | 169 | 166 | 169 | 9,993 |
| 2006/12/06 | 164 | 166 | 164 | 166 | 2,998 |
| 2006/12/05 | 166 | 169 | 156 | 162 | 24,983 |
| 2006/12/04 | 159 | 169 | 158 | 169 | 5,996 |
| 2006/12/01 | 163 | 166 | 162 | 166 | 8,994 |
| 2006/11/30 | 165 | 166 | 165 | 165 | 4,997 |
| 2006/11/29 | 163 | 165 | 161 | 165 | 10,993 |
| 2006/11/28 | 158 | 163 | 158 | 161 | 7,995 |
| 2006/11/27 | 159 | 159 | 157 | 157 | 5,996 |
| 2006/11/24 | 163 | 168 | 160 | 160 | 27,981 |
| 2006/11/22 | 170 | 178 | 170 | 178 | 7,995 |
| 2006/11/21 | 174 | 175 | 170 | 175 | 23,984 |
| 2006/11/20 | 192 | 192 | 181 | 190 | 9,993 |
| 2006/11/16 | 185 | 195 | 185 | 194 | 26,982 |
| 2006/11/15 | 185 | 185 | 185 | 185 | 4,997 |
| 2006/11/14 | 183 | 189 | 183 | 189 | 3,997 |
| 2006/11/13 | 185 | 185 | 184 | 184 | 1,999 |
| 2006/11/10 | 192 | 192 | 185 | 192 | 8,994 |
| 2006/11/09 | 193 | 195 | 193 | 195 | 12,991 |
| 2006/11/08 | 185 | 196 | 180 | 188 | 55,963 |
| 2006/11/07 | 180 | 186 | 180 | 181 | 2,998 |
| 2006/11/06 | 180 | 187 | 177 | 187 | 5,996 |
| 2006/11/02 | 178 | 185 | 178 | 185 | 16,989 |
| 2006/11/01 | 180 | 180 | 180 | 180 | 4,997 |
| 2006/10/31 | 190 | 190 | 190 | 190 | 999 |
| 2006/10/30 | 195 | 195 | 191 | 191 | 5,996 |
| 2006/10/26 | 183 | 199 | 182 | 199 | 55,963 |
| 2006/10/25 | 191 | 196 | 191 | 191 | 5,996 |
| 2006/10/24 | 191 | 198 | 191 | 198 | 3,997 |
| 2006/10/23 | 197 | 197 | 190 | 197 | 7,995 |
| 2006/10/20 | 197 | 199 | 197 | 199 | 3,997 |
| 2006/10/19 | 196 | 197 | 196 | 197 | 4,997 |
| 2006/10/18 | 193 | 197 | 191 | 197 | 7,995 |
| 2006/10/17 | 193 | 193 | 193 | 193 | 999 |
| 2006/10/16 | 197 | 198 | 190 | 198 | 4,997 |
| 2006/10/13 | 193 | 198 | 193 | 198 | 2,998 |
| 2006/10/12 | 191 | 198 | 191 | 198 | 5,996 |
| 2006/10/11 | 200 | 205 | 199 | 199 | 17,988 |
| 2006/10/10 | 200 | 200 | 196 | 199 | 14,990 |
| 2006/10/06 | 204 | 205 | 195 | 200 | 42,972 |
| 2006/10/05 | 204 | 215 | 203 | 203 | 190,874 |
| 2006/10/04 | 199 | 199 | 198 | 199 | 29,980 |
| 2006/10/03 | 198 | 201 | 196 | 200 | 21,985 |
| 2006/10/02 | 196 | 200 | 196 | 198 | 25,983 |
| 2006/09/29 | 190 | 201 | 190 | 195 | 71,952 |
| 2006/09/28 | 190 | 190 | 190 | 190 | 8,994 |
| 2006/09/27 | 189 | 190 | 187 | 190 | 12,991 |
| 2006/09/26 | 190 | 190 | 188 | 190 | 23,984 |
| 2006/09/25 | 190 | 192 | 188 | 188 | 21,985 |
| 2006/09/22 | 188 | 189 | 185 | 189 | 23,984 |
| 2006/09/21 | 184 | 186 | 184 | 185 | 25,983 |
| 2006/09/20 | 185 | 189 | 184 | 185 | 48,968 |
| 2006/09/19 | 181 | 186 | 181 | 185 | 11,992 |
| 2006/09/15 | 186 | 186 | 185 | 185 | 12,991 |
| 2006/09/14 | 184 | 189 | 184 | 186 | 36,976 |
| 2006/09/13 | 188 | 189 | 185 | 185 | 25,983 |
| 2006/09/12 | 183 | 188 | 183 | 185 | 12,991 |
| 2006/09/11 | 186 | 186 | 185 | 185 | 5,996 |
| 2006/09/08 | 182 | 189 | 182 | 189 | 20,986 |
| 2006/09/07 | 185 | 185 | 180 | 182 | 24,983 |
| 2006/09/06 | 181 | 188 | 180 | 188 | 32,978 |
| 2006/09/05 | 186 | 189 | 177 | 181 | 77,948 |
| 2006/09/04 | 176 | 186 | 176 | 185 | 107,929 |
| 2006/09/01 | 178 | 178 | 171 | 171 | 21,985 |
| 2006/08/31 | 175 | 175 | 175 | 175 | 1,999 |
| 2006/08/30 | 175 | 177 | 174 | 177 | 12,991 |
| 2006/08/29 | 175 | 175 | 174 | 174 | 5,996 |
| 2006/08/28 | 178 | 178 | 174 | 174 | 34,977 |
| 2006/08/25 | 179 | 179 | 177 | 177 | 5,996 |
| 2006/08/24 | 185 | 185 | 179 | 179 | 51,966 |
| 2006/08/23 | 178 | 183 | 177 | 183 | 29,980 |
| 2006/08/22 | 176 | 178 | 176 | 177 | 13,991 |
| 2006/08/21 | 178 | 178 | 175 | 175 | 10,993 |
| 2006/08/18 | 176 | 178 | 175 | 177 | 10,993 |
| 2006/08/17 | 176 | 179 | 176 | 176 | 11,992 |
| 2006/08/16 | 176 | 180 | 175 | 175 | 39,974 |
| 2006/08/15 | 176 | 176 | 174 | 174 | 7,995 |
| 2006/08/14 | 175 | 175 | 174 | 174 | 11,992 |
| 2006/08/11 | 175 | 175 | 172 | 173 | 16,989 |
| 2006/08/10 | 177 | 177 | 177 | 177 | 999 |
| 2006/08/09 | 172 | 179 | 170 | 177 | 38,974 |
| 2006/08/08 | 180 | 180 | 172 | 172 | 17,988 |
| 2006/08/07 | 175 | 175 | 175 | 175 | 10,993 |
| 2006/08/04 | 175 | 177 | 172 | 174 | 52,965 |
| 2006/08/03 | 177 | 177 | 176 | 176 | 2,998 |
| 2006/08/02 | 177 | 177 | 177 | 177 | 5,996 |
| 2006/08/01 | 180 | 180 | 177 | 177 | 1,999 |
| 2006/07/31 | 179 | 183 | 176 | 176 | 32,978 |
| 2006/07/28 | 175 | 175 | 174 | 175 | 13,991 |
| 2006/07/27 | 175 | 176 | 174 | 175 | 24,983 |
| 2006/07/26 | 175 | 175 | 174 | 175 | 12,991 |
| 2006/07/25 | 175 | 177 | 175 | 175 | 12,991 |
| 2006/07/24 | 178 | 178 | 174 | 174 | 21,985 |
| 2006/07/21 | 177 | 185 | 161 | 173 | 238,842 |
| 2006/07/20 | 172 | 180 | 172 | 172 | 57,962 |
| 2006/07/19 | 167 | 172 | 166 | 167 | 75,950 |
| 2006/07/18 | 178 | 178 | 172 | 172 | 68,954 |
| 2006/07/14 | 174 | 175 | 172 | 175 | 21,985 |
| 2006/07/13 | 171 | 176 | 171 | 176 | 20,986 |
| 2006/07/12 | 175 | 176 | 172 | 173 | 46,969 |
| 2006/07/11 | 179 | 179 | 174 | 177 | 14,990 |
| 2006/07/10 | 175 | 179 | 172 | 178 | 39,974 |
| 2006/07/07 | 179 | 180 | 179 | 180 | 20,986 |
| 2006/07/06 | 179 | 180 | 178 | 178 | 49,967 |
| 2006/07/05 | 181 | 181 | 180 | 181 | 54,964 |
| 2006/07/04 | 182 | 183 | 180 | 182 | 23,984 |
| 2006/07/03 | 185 | 185 | 182 | 182 | 85,943 |
| 2006/06/30 | 183 | 192 | 182 | 184 | 266,824 |
| 2006/06/29 | 184 | 184 | 181 | 182 | 39,974 |
| 2006/06/28 | 181 | 184 | 179 | 184 | 42,972 |
| 2006/06/27 | 180 | 181 | 178 | 181 | 13,991 |
| 2006/06/26 | 182 | 182 | 178 | 178 | 75,950 |
| 2006/06/23 | 182 | 184 | 176 | 180 | 140,907 |
| 2006/06/22 | 185 | 186 | 183 | 185 | 54,964 |
| 2006/06/21 | 187 | 187 | 184 | 184 | 57,962 |
| 2006/06/20 | 186 | 186 | 183 | 185 | 52,965 |
| 2006/06/19 | 184 | 187 | 182 | 186 | 98,935 |
| 2006/06/16 | 183 | 187 | 181 | 185 | 127,915 |
| 2006/06/15 | 183 | 186 | 181 | 182 | 82,945 |
| 2006/06/14 | 182 | 183 | 179 | 182 | 157,896 |
| 2006/06/13 | 188 | 190 | 183 | 183 | 217,856 |
| 2006/06/12 | 190 | 194 | 187 | 189 | 522,654 |
| 2006/06/09 | 190 | 199 | 184 | 187 | 1,134,250 |
| 2006/06/08 | 185 | 205 | 181 | 188 | 2,623,265 |
| 2006/06/07 | 185 | 192 | 181 | 181 | 307,796 |
| 2006/06/06 | 192 | 192 | 184 | 185 | 245,837 |
| 2006/06/05 | 190 | 195 | 186 | 192 | 777,486 |
| 2006/06/02 | 190 | 200 | 181 | 183 | 1,451,040 |
| 2006/06/01 | 188 | 214 | 180 | 181 | 3,998,355 |
| 2006/05/31 | 189 | 210 | 177 | 183 | 2,982,027 |
| 2006/05/30 | 177 | 189 | 176 | 184 | 154,898 |
| 2006/05/29 | 180 | 184 | 175 | 179 | 103,931 |
| 2006/05/26 | 173 | 197 | 172 | 176 | 909,398 |
| 2006/05/25 | 173 | 174 | 173 | 173 | 23,984 |
| 2006/05/24 | 176 | 176 | 171 | 176 | 49,967 |
| 2006/05/23 | 178 | 178 | 175 | 176 | 57,962 |
| 2006/05/22 | 183 | 185 | 179 | 179 | 42,972 |
| 2006/05/19 | 177 | 182 | 177 | 180 | 31,979 |
| 2006/05/18 | 180 | 180 | 175 | 177 | 49,967 |
| 2006/05/17 | 185 | 192 | 175 | 180 | 172,886 |
| 2006/05/16 | 187 | 195 | 180 | 181 | 238,842 |
| 2006/05/15 | 191 | 207 | 185 | 190 | 742,509 |
| 2006/05/12 | 184 | 222 | 184 | 191 | 5,733,208 |
| 2006/05/11 | 187 | 187 | 180 | 181 | 74,950 |
| 2006/05/10 | 191 | 191 | 184 | 185 | 85,943 |
| 2006/05/09 | 200 | 200 | 185 | 186 | 297,803 |
| 2006/05/08 | 191 | 205 | 187 | 191 | 1,177,221 |
| 2006/05/02 | 186 | 229 | 168 | 176 | 4,695,894 |
| 2006/05/01 | 180 | 184 | 180 | 182 | 21,985 |
| 2006/04/28 | 184 | 187 | 183 | 185 | 27,981 |
| 2006/04/27 | 179 | 184 | 178 | 184 | 21,985 |
| 2006/04/26 | 178 | 181 | 178 | 179 | 18,987 |
| 2006/04/25 | 181 | 181 | 178 | 180 | 8,994 |
| 2006/04/24 | 180 | 180 | 175 | 179 | 45,970 |
| 2006/04/21 | 193 | 196 | 180 | 182 | 82,945 |
| 2006/04/20 | 198 | 198 | 189 | 193 | 69,954 |
| 2006/04/19 | 188 | 196 | 188 | 193 | 62,958 |
| 2006/04/18 | 190 | 194 | 186 | 187 | 67,955 |
| 2006/04/17 | 188 | 200 | 188 | 192 | 250,834 |
| 2006/04/14 | 187 | 188 | 186 | 188 | 13,991 |
| 2006/04/13 | 186 | 188 | 185 | 187 | 34,977 |
| 2006/04/12 | 187 | 188 | 187 | 187 | 15,989 |
| 2006/04/11 | 190 | 193 | 187 | 190 | 30,980 |
| 2006/04/10 | 190 | 190 | 185 | 187 | 57,962 |
| 2006/04/07 | 194 | 211 | 189 | 190 | 1,033,316 |
| 2006/04/06 | 185 | 190 | 184 | 190 | 64,957 |
| 2006/04/05 | 185 | 186 | 183 | 184 | 18,987 |
| 2006/04/04 | 183 | 186 | 183 | 183 | 16,989 |
| 2006/04/03 | 181 | 185 | 181 | 182 | 19,987 |
| 2006/03/31 | 177 | 180 | 177 | 179 | 13,991 |
| 2006/03/30 | 182 | 182 | 178 | 180 | 31,979 |
| 2006/03/29 | 181 | 182 | 180 | 181 | 13,991 |
| 2006/03/28 | 182 | 183 | 177 | 181 | 18,987 |
| 2006/03/27 | 181 | 184 | 181 | 182 | 6,995 |
| 2006/03/24 | 186 | 186 | 179 | 180 | 11,992 |
| 2006/03/23 | 187 | 188 | 180 | 181 | 56,962 |
| 2006/03/22 | 180 | 209 | 180 | 184 | 913,396 |
| 2006/03/20 | 176 | 180 | 176 | 177 | 39,974 |
| 2006/03/17 | 180 | 180 | 175 | 175 | 22,985 |
| 2006/03/16 | 181 | 183 | 180 | 180 | 20,986 |
| 2006/03/15 | 181 | 182 | 180 | 180 | 29,980 |
| 2006/03/14 | 184 | 185 | 181 | 181 | 26,982 |
| 2006/03/13 | 179 | 190 | 179 | 180 | 133,911 |
| 2006/03/10 | 180 | 180 | 175 | 178 | 38,974 |
| 2006/03/09 | 178 | 178 | 176 | 178 | 42,972 |
| 2006/03/08 | 189 | 192 | 176 | 178 | 230,847 |
| 2006/03/07 | 182 | 190 | 175 | 184 | 411,728 |
| 2006/03/06 | 198 | 198 | 176 | 177 | 620,590 |
| 2006/03/03 | 181 | 228 | 181 | 202 | 1,835,786 |
| 2006/03/02 | 175 | 180 | 175 | 180 | 8,994 |
| 2006/03/01 | 182 | 182 | 180 | 180 | 8,994 |
| 2006/02/28 | 182 | 185 | 182 | 182 | 11,992 |
| 2006/02/27 | 175 | 183 | 175 | 182 | 37,975 |
| 2006/02/24 | 165 | 179 | 160 | 173 | 33,978 |
| 2006/02/23 | 154 | 162 | 154 | 161 | 37,975 |
| 2006/02/22 | 150 | 159 | 150 | 155 | 19,987 |
| 2006/02/21 | 145 | 157 | 138 | 144 | 102,932 |
| 2006/02/20 | 176 | 176 | 154 | 160 | 68,954 |
| 2006/02/17 | 182 | 182 | 176 | 176 | 12,991 |
| 2006/02/16 | 184 | 185 | 178 | 182 | 19,987 |
| 2006/02/15 | 179 | 189 | 179 | 184 | 26,982 |
| 2006/02/14 | 182 | 207 | 174 | 177 | 145,903 |
| 2006/02/13 | 197 | 197 | 178 | 179 | 66,956 |
| 2006/02/10 | 198 | 202 | 198 | 199 | 40,973 |
| 2006/02/09 | 202 | 203 | 198 | 198 | 25,983 |
| 2006/02/08 | 202 | 202 | 200 | 202 | 21,985 |
| 2006/02/07 | 205 | 205 | 201 | 203 | 42,972 |
| 2006/02/06 | 207 | 207 | 200 | 204 | 57,962 |
| 2006/02/03 | 202 | 210 | 185 | 209 | 305,798 |
| 2006/02/02 | 202 | 208 | 201 | 203 | 45,970 |
| 2006/02/01 | 206 | 209 | 203 | 206 | 28,981 |
| 2006/01/31 | 201 | 205 | 200 | 205 | 60,960 |
| 2006/01/30 | 203 | 203 | 201 | 201 | 36,976 |
| 2006/01/27 | 199 | 202 | 199 | 202 | 26,982 |
| 2006/01/26 | 200 | 203 | 199 | 199 | 36,976 |
| 2006/01/25 | 195 | 200 | 194 | 199 | 28,981 |
| 2006/01/24 | 176 | 191 | 174 | 187 | 41,972 |
| 2006/01/23 | 205 | 205 | 175 | 181 | 82,945 |
| 2006/01/20 | 207 | 215 | 205 | 205 | 59,960 |
| 2006/01/19 | 197 | 212 | 196 | 205 | 55,963 |
| 2006/01/18 | 213 | 213 | 175 | 194 | 164,891 |
| 2006/01/17 | 226 | 226 | 216 | 216 | 85,943 |
| 2006/01/16 | 237 | 237 | 230 | 231 | 83,944 |
| 2006/01/13 | 235 | 235 | 232 | 235 | 64,957 |
| 2006/01/12 | 231 | 234 | 230 | 233 | 93,938 |
| 2006/01/11 | 231 | 232 | 228 | 230 | 58,961 |
| 2006/01/10 | 229 | 232 | 226 | 230 | 67,955 |
| 2006/01/06 | 225 | 229 | 224 | 228 | 33,978 |
| 2006/01/05 | 220 | 230 | 219 | 230 | 112,925 |
| 2006/01/04 | 217 | 219 | 215 | 218 | 33,978 |