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 |
|---|---|---|---|---|---|
| 2008/12/29 | 85 | 85 | 85 | 85 | 999 |
| 2008/12/25 | 85 | 86 | 85 | 85 | 9,993 |
| 2008/12/19 | 65 | 65 | 65 | 65 | 4,997 |
| 2008/12/16 | 66 | 80 | 66 | 80 | 3,997 |
| 2008/12/11 | 79 | 79 | 79 | 79 | 2,998 |
| 2008/12/10 | 70 | 70 | 70 | 70 | 2,998 |
| 2008/12/05 | 76 | 76 | 76 | 76 | 999 |
| 2008/12/01 | 76 | 76 | 76 | 76 | 999 |
| 2008/11/25 | 75 | 75 | 75 | 75 | 999 |
| 2008/11/19 | 75 | 75 | 75 | 75 | 2,998 |
| 2008/11/18 | 75 | 75 | 75 | 75 | 3,997 |
| 2008/11/12 | 80 | 80 | 80 | 80 | 3,997 |
| 2008/11/11 | 75 | 80 | 75 | 80 | 3,997 |
| 2008/11/04 | 75 | 75 | 75 | 75 | 999 |
| 2008/10/31 | 75 | 75 | 75 | 75 | 1,999 |
| 2008/10/29 | 80 | 80 | 80 | 80 | 3,997 |
| 2008/10/28 | 80 | 80 | 80 | 80 | 1,999 |
| 2008/10/27 | 80 | 80 | 80 | 80 | 2,998 |
| 2008/10/23 | 80 | 80 | 80 | 80 | 1,999 |
| 2008/10/22 | 85 | 85 | 85 | 85 | 1,999 |
| 2008/10/21 | 85 | 85 | 85 | 85 | 1,999 |
| 2008/10/20 | 85 | 85 | 85 | 85 | 4,997 |
| 2008/10/16 | 75 | 75 | 75 | 75 | 4,997 |
| 2008/10/14 | 77 | 77 | 77 | 77 | 1,999 |
| 2008/10/09 | 81 | 82 | 80 | 80 | 2,998 |
| 2008/10/08 | 84 | 90 | 84 | 90 | 1,999 |
| 2008/10/07 | 90 | 104 | 79 | 104 | 4,997 |
| 2008/10/06 | 105 | 105 | 100 | 100 | 1,999 |
| 2008/10/03 | 111 | 111 | 110 | 110 | 1,999 |
| 2008/09/30 | 123 | 137 | 110 | 137 | 41,972 |
| 2008/09/29 | 110 | 127 | 110 | 125 | 11,992 |
| 2008/09/26 | 111 | 122 | 108 | 110 | 32,978 |
| 2008/09/25 | 110 | 111 | 110 | 111 | 2,998 |
| 2008/09/24 | 120 | 120 | 109 | 110 | 27,981 |
| 2008/09/22 | 130 | 130 | 112 | 115 | 14,990 |
| 2008/09/19 | 130 | 130 | 125 | 130 | 20,986 |
| 2008/09/18 | 130 | 130 | 101 | 125 | 183,878 |
| 2008/09/17 | 150 | 150 | 125 | 135 | 24,983 |
| 2008/09/16 | 105 | 175 | 102 | 175 | 126,916 |
| 2008/09/12 | 97 | 130 | 93 | 125 | 106,929 |
| 2008/09/11 | 73 | 102 | 71 | 102 | 32,978 |
| 2008/09/10 | 68 | 76 | 65 | 72 | 83,944 |
| 2008/09/09 | 70 | 75 | 67 | 68 | 169,888 |
| 2008/09/08 | 80 | 80 | 80 | 80 | 4,997 |
| 2008/09/05 | 130 | 130 | 130 | 130 | 999 |
| 2008/09/04 | 180 | 180 | 180 | 180 | 5,996 |
| 2008/09/02 | 180 | 180 | 180 | 180 | 1,999 |
| 2008/08/28 | 185 | 185 | 185 | 185 | 6,995 |
| 2008/08/26 | 180 | 185 | 180 | 185 | 1,999 |
| 2008/08/22 | 180 | 180 | 180 | 180 | 4,997 |
| 2008/08/21 | 175 | 180 | 172 | 172 | 4,997 |
| 2008/08/20 | 190 | 190 | 190 | 190 | 3,997 |
| 2008/08/19 | 180 | 190 | 180 | 190 | 1,999 |
| 2008/08/07 | 185 | 185 | 185 | 185 | 2,998 |
| 2008/08/06 | 186 | 186 | 185 | 185 | 2,998 |
| 2008/08/05 | 191 | 191 | 191 | 191 | 999 |
| 2008/08/04 | 191 | 191 | 191 | 191 | 999 |
| 2008/08/01 | 196 | 196 | 196 | 196 | 999 |
| 2008/07/28 | 205 | 205 | 205 | 205 | 999 |
| 2008/07/24 | 205 | 205 | 205 | 205 | 999 |
| 2008/07/22 | 220 | 220 | 220 | 220 | 5,996 |
| 2008/07/17 | 225 | 225 | 220 | 220 | 13,991 |
| 2008/07/16 | 220 | 220 | 220 | 220 | 9,993 |
| 2008/07/15 | 230 | 230 | 220 | 220 | 5,996 |
| 2008/07/14 | 248 | 248 | 240 | 240 | 10,993 |
| 2008/07/11 | 233 | 243 | 233 | 243 | 1,999 |
| 2008/07/10 | 245 | 250 | 245 | 250 | 14,990 |
| 2008/07/09 | 223 | 241 | 223 | 241 | 23,984 |
| 2008/07/08 | 229 | 238 | 229 | 233 | 66,956 |
| 2008/07/07 | 220 | 233 | 220 | 230 | 84,944 |
| 2008/07/04 | 207 | 212 | 207 | 211 | 5,996 |
| 2008/07/03 | 203 | 203 | 202 | 203 | 13,991 |
| 2008/07/02 | 201 | 207 | 201 | 207 | 17,988 |
| 2008/07/01 | 197 | 206 | 197 | 201 | 27,981 |
| 2008/06/30 | 185 | 197 | 185 | 197 | 6,995 |
| 2008/06/27 | 180 | 185 | 180 | 185 | 1,999 |
| 2008/06/26 | 166 | 185 | 166 | 185 | 6,995 |
| 2008/06/19 | 162 | 162 | 162 | 162 | 1,999 |
| 2008/06/16 | 165 | 165 | 165 | 165 | 1,999 |
| 2008/06/06 | 165 | 165 | 165 | 165 | 999 |
| 2008/06/04 | 165 | 165 | 165 | 165 | 3,997 |
| 2008/06/03 | 161 | 161 | 161 | 161 | 1,999 |
| 2008/05/26 | 160 | 160 | 160 | 160 | 28,981 |
| 2008/05/23 | 162 | 162 | 162 | 162 | 999 |
| 2008/05/21 | 155 | 155 | 155 | 155 | 999 |
| 2008/05/20 | 169 | 169 | 169 | 169 | 3,997 |
| 2008/05/15 | 160 | 169 | 160 | 169 | 3,997 |
| 2008/05/14 | 155 | 155 | 145 | 145 | 2,998 |
| 2008/05/12 | 160 | 160 | 160 | 160 | 2,998 |
| 2008/05/09 | 161 | 161 | 161 | 161 | 999 |
| 2008/05/07 | 163 | 163 | 163 | 163 | 1,999 |
| 2008/05/02 | 178 | 178 | 178 | 178 | 999 |
| 2008/05/01 | 175 | 175 | 175 | 175 | 1,999 |
| 2008/04/24 | 165 | 165 | 160 | 160 | 2,998 |
| 2008/04/23 | 163 | 167 | 163 | 167 | 2,998 |
| 2008/04/22 | 170 | 170 | 170 | 170 | 1,999 |
| 2008/04/21 | 170 | 170 | 165 | 165 | 3,997 |
| 2008/04/16 | 170 | 170 | 170 | 170 | 999 |
| 2008/04/09 | 180 | 180 | 180 | 180 | 1,999 |
| 2008/04/04 | 181 | 181 | 181 | 181 | 1,999 |
| 2008/03/25 | 200 | 200 | 196 | 196 | 6,995 |
| 2008/03/24 | 196 | 197 | 196 | 197 | 28,981 |
| 2008/03/21 | 196 | 198 | 196 | 196 | 151,900 |
| 2008/03/19 | 194 | 198 | 194 | 195 | 252,833 |
| 2008/03/18 | 195 | 195 | 193 | 193 | 53,964 |
| 2008/03/17 | 192 | 192 | 191 | 192 | 20,986 |
| 2008/03/14 | 192 | 192 | 192 | 192 | 999 |
| 2008/03/11 | 193 | 195 | 193 | 195 | 8,994 |
| 2008/03/10 | 194 | 194 | 192 | 192 | 6,995 |
| 2008/03/07 | 193 | 193 | 193 | 193 | 999 |
| 2008/03/05 | 193 | 193 | 193 | 193 | 999 |
| 2008/03/03 | 193 | 193 | 193 | 193 | 1,999 |
| 2008/02/26 | 192 | 192 | 192 | 192 | 9,993 |
| 2008/02/22 | 193 | 193 | 193 | 193 | 4,997 |
| 2008/02/20 | 193 | 193 | 193 | 193 | 999 |
| 2008/02/19 | 193 | 193 | 192 | 193 | 5,996 |
| 2008/02/18 | 193 | 193 | 192 | 192 | 19,987 |
| 2008/02/14 | 193 | 195 | 193 | 195 | 4,997 |
| 2008/02/13 | 195 | 195 | 195 | 195 | 5,996 |
| 2008/02/12 | 195 | 195 | 195 | 195 | 1,999 |
| 2008/02/08 | 193 | 193 | 192 | 192 | 2,998 |
| 2008/02/06 | 193 | 193 | 193 | 193 | 1,999 |
| 2008/02/01 | 195 | 195 | 195 | 195 | 9,993 |
| 2008/01/31 | 195 | 195 | 195 | 195 | 6,995 |
| 2008/01/30 | 195 | 195 | 195 | 195 | 2,998 |
| 2008/01/28 | 194 | 194 | 194 | 194 | 999 |
| 2008/01/25 | 195 | 195 | 195 | 195 | 2,998 |
| 2008/01/24 | 190 | 200 | 190 | 200 | 11,992 |
| 2008/01/23 | 188 | 193 | 188 | 193 | 11,992 |
| 2008/01/22 | 197 | 197 | 193 | 193 | 9,993 |
| 2008/01/21 | 195 | 197 | 195 | 197 | 15,989 |
| 2008/01/17 | 193 | 193 | 193 | 193 | 1,999 |
| 2008/01/16 | 192 | 192 | 192 | 192 | 1,999 |
| 2008/01/15 | 195 | 195 | 190 | 190 | 10,993 |
| 2008/01/09 | 195 | 195 | 195 | 195 | 1,999 |
| 2008/01/08 | 195 | 195 | 190 | 190 | 11,992 |
| 2008/01/07 | 195 | 195 | 195 | 195 | 999 |