ぷらっとホーム(6836)の株価時系列情報
ぷらっとホーム(6836)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 317,000 | 317,000 | 317,000 | 317,000 | 1 |
| 2001/12/27 | 305,000 | 305,000 | 305,000 | 305,000 | 1 |
| 2001/12/26 | 301,000 | 310,000 | 300,000 | 310,000 | 6 |
| 2001/12/25 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2001/12/21 | 300,000 | 310,000 | 295,000 | 300,000 | 27 |
| 2001/12/20 | 320,000 | 320,000 | 300,000 | 300,000 | 10 |
| 2001/12/19 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2001/12/18 | 332,000 | 332,000 | 326,000 | 326,000 | 7 |
| 2001/12/17 | 310,000 | 330,000 | 310,000 | 330,000 | 22 |
| 2001/12/14 | 392,000 | 392,000 | 360,000 | 360,000 | 10 |
| 2001/12/13 | 402,000 | 402,000 | 392,000 | 392,000 | 6 |
| 2001/12/12 | 401,000 | 402,000 | 401,000 | 402,000 | 6 |
| 2001/12/11 | 403,000 | 404,000 | 401,000 | 401,000 | 7 |
| 2001/12/10 | 410,000 | 412,000 | 400,000 | 403,000 | 14 |
| 2001/12/07 | 412,000 | 412,000 | 412,000 | 412,000 | 1 |
| 2001/12/06 | 425,000 | 425,000 | 425,000 | 425,000 | 1 |
| 2001/12/05 | 443,000 | 443,000 | 440,000 | 440,000 | 2 |
| 2001/12/04 | 445,000 | 445,000 | 444,000 | 444,000 | 7 |
| 2001/12/03 | 450,000 | 450,000 | 450,000 | 450,000 | 2 |
| 2001/11/30 | 430,000 | 444,000 | 430,000 | 444,000 | 5 |
| 2001/11/29 | 430,000 | 430,000 | 430,000 | 430,000 | 1 |
| 2001/11/28 | 411,000 | 411,000 | 411,000 | 411,000 | 2 |
| 2001/11/27 | 420,000 | 420,000 | 420,000 | 420,000 | 1 |
| 2001/11/26 | 435,000 | 435,000 | 416,000 | 420,000 | 7 |
| 2001/11/22 | 445,000 | 445,000 | 435,000 | 435,000 | 3 |
| 2001/11/21 | 425,000 | 450,000 | 415,000 | 430,000 | 38 |
| 2001/11/20 | 405,000 | 420,000 | 401,000 | 420,000 | 30 |
| 2001/11/19 | 425,000 | 440,000 | 410,000 | 410,000 | 27 |
| 2001/11/16 | 480,000 | 480,000 | 460,000 | 460,000 | 4 |
| 2001/11/15 | 480,000 | 480,000 | 480,000 | 480,000 | 2 |
| 2001/11/13 | 521,000 | 521,000 | 510,000 | 510,000 | 4 |
| 2001/11/12 | 545,000 | 545,000 | 511,000 | 511,000 | 4 |
| 2001/11/09 | 510,000 | 515,000 | 490,000 | 515,000 | 16 |
| 2001/11/08 | 521,000 | 521,000 | 520,000 | 520,000 | 5 |
| 2001/11/07 | 527,000 | 527,000 | 515,000 | 515,000 | 8 |
| 2001/11/06 | 522,000 | 535,000 | 522,000 | 527,000 | 3 |
| 2001/11/05 | 548,000 | 548,000 | 540,000 | 540,000 | 2 |
| 2001/11/02 | 565,000 | 565,000 | 545,000 | 550,000 | 6 |
| 2001/11/01 | 530,000 | 550,000 | 520,000 | 535,000 | 17 |
| 2001/10/31 | 535,000 | 540,000 | 530,000 | 530,000 | 33 |
| 2001/10/30 | 520,000 | 545,000 | 520,000 | 535,000 | 48 |
| 2001/10/29 | 500,000 | 510,000 | 490,000 | 510,000 | 15 |
| 2001/10/26 | 510,000 | 510,000 | 490,000 | 500,000 | 11 |
| 2001/10/25 | 510,000 | 510,000 | 500,000 | 500,000 | 6 |
| 2001/10/24 | 519,000 | 530,000 | 510,000 | 519,000 | 12 |
| 2001/10/23 | 520,000 | 520,000 | 520,000 | 520,000 | 2 |
| 2001/10/22 | 520,000 | 530,000 | 520,000 | 530,000 | 6 |
| 2001/10/19 | 485,000 | 525,000 | 485,000 | 525,000 | 7 |
| 2001/10/18 | 500,000 | 500,000 | 493,000 | 495,000 | 7 |
| 2001/10/17 | 502,000 | 510,000 | 500,000 | 510,000 | 10 |
| 2001/10/15 | 520,000 | 520,000 | 508,000 | 508,000 | 3 |
| 2001/10/12 | 490,000 | 525,000 | 490,000 | 523,000 | 21 |
| 2001/10/11 | 470,000 | 476,000 | 470,000 | 476,000 | 10 |
| 2001/10/10 | 500,000 | 540,000 | 490,000 | 490,000 | 9 |
| 2001/10/09 | 500,000 | 500,000 | 500,000 | 500,000 | 4 |
| 2001/10/05 | 540,000 | 549,000 | 480,000 | 500,000 | 24 |
| 2001/10/04 | 500,000 | 510,000 | 500,000 | 510,000 | 7 |
| 2001/10/03 | 495,000 | 500,000 | 490,000 | 495,000 | 9 |
| 2001/10/02 | 495,000 | 495,000 | 490,000 | 495,000 | 3 |
| 2001/10/01 | 455,000 | 480,000 | 455,000 | 480,000 | 11 |
| 2001/09/28 | 445,000 | 445,000 | 445,000 | 445,000 | 1 |
| 2001/09/27 | 430,000 | 440,000 | 430,000 | 440,000 | 7 |
| 2001/09/26 | 435,000 | 445,000 | 430,000 | 445,000 | 9 |
| 2001/09/21 | 450,000 | 450,000 | 435,000 | 435,000 | 4 |
| 2001/09/20 | 450,000 | 460,000 | 440,000 | 460,000 | 19 |
| 2001/09/19 | 430,000 | 465,000 | 430,000 | 450,000 | 17 |
| 2001/09/18 | 411,000 | 422,000 | 405,000 | 422,000 | 13 |
| 2001/09/17 | 475,000 | 475,000 | 440,000 | 440,000 | 7 |
| 2001/09/14 | 410,000 | 425,000 | 400,000 | 425,000 | 16 |
| 2001/09/13 | 390,000 | 400,000 | 390,000 | 400,000 | 25 |
| 2001/09/11 | 470,000 | 470,000 | 425,000 | 440,000 | 30 |
| 2001/09/10 | 485,000 | 485,000 | 470,000 | 470,000 | 11 |
| 2001/09/07 | 556,000 | 556,000 | 485,000 | 499,000 | 25 |
| 2001/09/05 | 599,000 | 599,000 | 580,000 | 585,000 | 8 |
| 2001/09/04 | 610,000 | 610,000 | 580,000 | 590,000 | 18 |
| 2001/09/03 | 690,000 | 690,000 | 650,000 | 650,000 | 2 |
| 2001/08/28 | 741,000 | 741,000 | 650,000 | 680,000 | 27 |
| 2001/08/27 | 750,000 | 750,000 | 750,000 | 750,000 | 6 |
| 2001/08/24 | 750,000 | 750,000 | 750,000 | 750,000 | 1 |
| 2001/08/23 | 800,000 | 810,000 | 780,000 | 780,000 | 9 |
| 2001/08/22 | 790,000 | 790,000 | 790,000 | 790,000 | 1 |
| 2001/08/21 | 810,000 | 810,000 | 790,000 | 790,000 | 9 |
| 2001/08/20 | 790,000 | 800,000 | 790,000 | 800,000 | 10 |
| 2001/08/17 | 780,000 | 790,000 | 779,000 | 790,000 | 10 |
| 2001/08/16 | 734,000 | 750,000 | 714,000 | 750,000 | 29 |
| 2001/08/15 | 670,000 | 720,000 | 650,000 | 714,000 | 53 |
| 2001/08/14 | 770,000 | 770,000 | 750,000 | 750,000 | 22 |
| 2001/08/13 | 850,000 | 850,000 | 850,000 | 850,000 | 17 |
| 2001/08/10 | 950,000 | 970,000 | 950,000 | 950,000 | 19 |
| 2001/08/09 | 1,140,000 | 1,150,000 | 1,140,000 | 1,150,000 | 5 |
| 2001/08/08 | 1,180,000 | 1,180,000 | 1,150,000 | 1,150,000 | 4 |
| 2001/08/06 | 1,180,000 | 1,180,000 | 1,180,000 | 1,180,000 | 1 |
| 2001/08/03 | 1,150,000 | 1,180,000 | 1,130,000 | 1,180,000 | 3 |
| 2001/08/02 | 1,100,000 | 1,150,000 | 1,100,000 | 1,150,000 | 3 |
| 2001/08/01 | 1,010,000 | 1,010,000 | 1,000,000 | 1,000,000 | 2 |
| 2001/07/30 | 1,040,000 | 1,040,000 | 1,040,000 | 1,040,000 | 1 |
| 2001/07/25 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 1 |
| 2001/07/24 | 1,080,000 | 1,100,000 | 1,080,000 | 1,080,000 | 3 |
| 2001/07/23 | 1,150,000 | 1,150,000 | 1,150,000 | 1,150,000 | 1 |
| 2001/07/16 | 1,200,000 | 1,200,000 | 1,200,000 | 1,200,000 | 1 |
| 2001/07/13 | 1,250,000 | 1,270,000 | 1,250,000 | 1,270,000 | 2 |
| 2001/07/10 | 1,110,000 | 1,230,000 | 1,110,000 | 1,230,000 | 3 |
| 2001/07/09 | 1,150,000 | 1,150,000 | 1,150,000 | 1,150,000 | 2 |
| 2001/07/06 | 1,310,000 | 1,310,000 | 1,200,000 | 1,220,000 | 17 |
| 2001/07/05 | 1,340,000 | 1,350,000 | 1,340,000 | 1,350,000 | 2 |
| 2001/07/05 | 1 -> 2.00 分割 | ||||
| 2001/07/04 | 2,400,000 | 2,430,000 | 2,300,000 | 2,300,000 | 19 |
| 2001/07/03 | 2,390,000 | 2,450,000 | 2,390,000 | 2,400,000 | 12 |
| 2001/07/02 | 2,380,000 | 2,400,000 | 2,380,000 | 2,400,000 | 11 |
| 2001/06/29 | 2,370,000 | 2,370,000 | 2,260,000 | 2,300,000 | 12 |
| 2001/06/28 | 2,570,000 | 2,570,000 | 2,380,000 | 2,380,000 | 16 |
| 2001/06/27 | 2,650,000 | 2,650,000 | 2,650,000 | 2,650,000 | 3 |
| 2001/06/26 | 2,750,000 | 2,750,000 | 2,650,000 | 2,650,000 | 5 |
| 2001/06/25 | 2,860,000 | 2,860,000 | 2,750,000 | 2,790,000 | 6 |
| 2001/06/22 | 2,840,000 | 2,850,000 | 2,830,000 | 2,830,000 | 4 |
| 2001/06/21 | 2,840,000 | 2,840,000 | 2,820,000 | 2,820,000 | 3 |
| 2001/06/20 | 2,750,000 | 2,880,000 | 2,750,000 | 2,840,000 | 5 |
| 2001/06/19 | 2,900,000 | 2,900,000 | 2,750,000 | 2,800,000 | 10 |
| 2001/06/18 | 3,000,000 | 3,000,000 | 2,990,000 | 2,990,000 | 2 |
| 2001/06/15 | 2,950,000 | 3,000,000 | 2,950,000 | 2,970,000 | 6 |
| 2001/06/14 | 3,200,000 | 3,200,000 | 3,100,000 | 3,100,000 | 3 |
| 2001/06/13 | 3,200,000 | 3,200,000 | 3,200,000 | 3,200,000 | 1 |
| 2001/06/12 | 3,150,000 | 3,150,000 | 3,150,000 | 3,150,000 | 2 |
| 2001/06/11 | 3,300,000 | 3,300,000 | 3,300,000 | 3,300,000 | 1 |
| 2001/06/08 | 3,300,000 | 3,380,000 | 3,200,000 | 3,380,000 | 8 |
| 2001/06/07 | 3,150,000 | 3,150,000 | 3,150,000 | 3,150,000 | 2 |
| 2001/06/06 | 3,300,000 | 3,380,000 | 3,150,000 | 3,150,000 | 11 |
| 2001/06/05 | 3,100,000 | 3,300,000 | 3,050,000 | 3,300,000 | 18 |
| 2001/06/04 | 3,150,000 | 3,200,000 | 3,100,000 | 3,150,000 | 11 |
| 2001/06/01 | 3,020,000 | 3,150,000 | 3,020,000 | 3,150,000 | 13 |
| 2001/05/31 | 3,010,000 | 3,100,000 | 3,000,000 | 3,050,000 | 9 |
| 2001/05/30 | 3,340,000 | 3,390,000 | 3,150,000 | 3,150,000 | 14 |
| 2001/05/29 | 3,450,000 | 3,450,000 | 3,300,000 | 3,390,000 | 9 |
| 2001/05/28 | 3,790,000 | 3,790,000 | 3,400,000 | 3,450,000 | 41 |
| 2001/05/25 | 3,230,000 | 3,350,000 | 3,230,000 | 3,350,000 | 14 |
| 2001/05/24 | 2,670,000 | 2,950,000 | 2,670,000 | 2,950,000 | 19 |
| 2001/05/21 | 2,510,000 | 2,510,000 | 2,510,000 | 2,510,000 | 1 |
| 2001/05/18 | 2,550,000 | 2,550,000 | 2,500,000 | 2,500,000 | 3 |
| 2001/05/17 | 2,500,000 | 2,500,000 | 2,480,000 | 2,480,000 | 3 |
| 2001/05/16 | 2,500,000 | 2,500,000 | 2,500,000 | 2,500,000 | 1 |
| 2001/05/15 | 2,510,000 | 2,550,000 | 2,500,000 | 2,500,000 | 6 |
| 2001/05/14 | 2,610,000 | 2,610,000 | 2,550,000 | 2,550,000 | 6 |
| 2001/05/11 | 2,490,000 | 2,600,000 | 2,490,000 | 2,600,000 | 4 |
| 2001/05/10 | 2,450,000 | 2,510,000 | 2,450,000 | 2,470,000 | 21 |
| 2001/05/09 | 2,600,000 | 2,600,000 | 2,470,000 | 2,470,000 | 17 |
| 2001/05/08 | 2,550,000 | 2,610,000 | 2,400,000 | 2,400,000 | 19 |
| 2001/05/07 | 2,550,000 | 2,590,000 | 2,550,000 | 2,570,000 | 8 |
| 2001/05/02 | 2,850,000 | 2,850,000 | 2,760,000 | 2,760,000 | 7 |
| 2001/04/26 | 2,900,000 | 2,900,000 | 2,850,000 | 2,850,000 | 3 |
| 2001/04/24 | 2,920,000 | 2,920,000 | 2,900,000 | 2,900,000 | 3 |
| 2001/04/23 | 3,120,000 | 3,120,000 | 3,120,000 | 3,120,000 | 2 |
| 2001/04/20 | 3,120,000 | 3,130,000 | 3,120,000 | 3,130,000 | 4 |
| 2001/04/19 | 3,250,000 | 3,250,000 | 3,130,000 | 3,130,000 | 6 |
| 2001/04/18 | 2,930,000 | 3,170,000 | 2,930,000 | 3,170,000 | 6 |
| 2001/04/17 | 2,910,000 | 2,910,000 | 2,910,000 | 2,910,000 | 1 |
| 2001/04/16 | 2,850,000 | 2,950,000 | 2,850,000 | 2,950,000 | 4 |
| 2001/04/13 | 2,850,000 | 2,850,000 | 2,850,000 | 2,850,000 | 2 |
| 2001/04/12 | 2,840,000 | 2,840,000 | 2,840,000 | 2,840,000 | 1 |
| 2001/04/11 | 2,840,000 | 2,840,000 | 2,840,000 | 2,840,000 | 2 |
| 2001/04/09 | 2,800,000 | 2,800,000 | 2,800,000 | 2,800,000 | 1 |
| 2001/04/06 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 |
| 2001/04/05 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 |
| 2001/04/04 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 |
| 2001/04/02 | 3,050,000 | 3,050,000 | 2,900,000 | 2,900,000 | 4 |
| 2001/03/30 | 2,900,000 | 2,910,000 | 2,900,000 | 2,900,000 | 4 |
| 2001/03/29 | 2,910,000 | 2,910,000 | 2,900,000 | 2,900,000 | 3 |
| 2001/03/28 | 2,910,000 | 2,910,000 | 2,900,000 | 2,900,000 | 2 |
| 2001/03/27 | 3,010,000 | 3,050,000 | 3,000,000 | 3,050,000 | 3 |
| 2001/03/26 | 3,010,000 | 3,010,000 | 3,000,000 | 3,000,000 | 10 |
| 2001/03/23 | 2,900,000 | 3,000,000 | 2,900,000 | 2,980,000 | 7 |
| 2001/03/21 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 |
| 2001/03/19 | 2,900,000 | 2,900,000 | 2,900,000 | 2,900,000 | 1 |
| 2001/03/16 | 3,000,000 | 3,100,000 | 3,000,000 | 3,100,000 | 2 |
| 2001/03/15 | 2,980,000 | 2,980,000 | 2,980,000 | 2,980,000 | 1 |
| 2001/03/14 | 3,050,000 | 3,050,000 | 2,880,000 | 2,980,000 | 5 |
| 2001/03/13 | 3,000,000 | 3,000,000 | 2,800,000 | 3,000,000 | 5 |
| 2001/03/12 | 3,300,000 | 3,300,000 | 3,200,000 | 3,200,000 | 3 |
| 2001/03/09 | 3,300,000 | 3,300,000 | 3,250,000 | 3,300,000 | 4 |
| 2001/03/08 | 3,220,000 | 3,350,000 | 3,220,000 | 3,310,000 | 5 |
| 2001/03/07 | 3,500,000 | 3,500,000 | 3,400,000 | 3,400,000 | 7 |
| 2001/03/06 | 3,500,000 | 3,600,000 | 3,500,000 | 3,600,000 | 3 |
| 2001/03/05 | 3,290,000 | 3,440,000 | 3,290,000 | 3,390,000 | 3 |
| 2001/03/02 | 3,300,000 | 3,400,000 | 3,200,000 | 3,390,000 | 5 |
| 2001/03/01 | 3,550,000 | 3,550,000 | 3,400,000 | 3,400,000 | 7 |
| 2001/02/28 | 3,500,000 | 3,650,000 | 3,500,000 | 3,650,000 | 6 |
| 2001/02/27 | 3,550,000 | 3,550,000 | 3,500,000 | 3,550,000 | 8 |
| 2001/02/26 | 3,700,000 | 3,700,000 | 3,650,000 | 3,680,000 | 3 |
| 2001/02/23 | 3,350,000 | 3,500,000 | 3,250,000 | 3,500,000 | 12 |
| 2001/02/22 | 3,710,000 | 3,710,000 | 3,550,000 | 3,550,000 | 14 |
| 2001/02/21 | 3,720,000 | 3,810,000 | 3,570,000 | 3,810,000 | 18 |
| 2001/02/20 | 3,660,000 | 3,700,000 | 3,660,000 | 3,690,000 | 14 |
| 2001/02/19 | 3,700,000 | 3,710,000 | 3,550,000 | 3,660,000 | 19 |
| 2001/02/16 | 3,500,000 | 3,880,000 | 3,500,000 | 3,600,000 | 61 |
| 2001/02/15 | 3,200,000 | 3,500,000 | 3,150,000 | 3,500,000 | 103 |
| 2001/02/14 | 3,600,000 | 3,600,000 | 3,600,000 | 3,600,000 | 9 |
| 2001/02/13 | 4,280,000 | 4,280,000 | 4,000,000 | 4,100,000 | 41 |
| 2001/02/09 | 4,280,000 | 4,400,000 | 4,280,000 | 4,280,000 | 123 |
| 2001/02/07 | 5,550,000 | 5,800,000 | 5,550,000 | 5,780,000 | 10 |
| 2001/02/06 | 5,750,000 | 5,750,000 | 5,440,000 | 5,550,000 | 8 |
| 2001/02/05 | 5,760,000 | 5,900,000 | 5,690,000 | 5,750,000 | 16 |
| 2001/02/02 | 5,090,000 | 5,100,000 | 5,090,000 | 5,100,000 | 2 |
| 2001/02/01 | 4,990,000 | 4,990,000 | 4,990,000 | 4,990,000 | 2 |
| 2001/01/31 | 4,850,000 | 4,990,000 | 4,850,000 | 4,850,000 | 4 |
| 2001/01/30 | 4,500,000 | 4,500,000 | 4,500,000 | 4,500,000 | 2 |
| 2001/01/29 | 4,490,000 | 4,510,000 | 4,490,000 | 4,500,000 | 5 |
| 2001/01/26 | 4,590,000 | 4,590,000 | 4,400,000 | 4,500,000 | 6 |
| 2001/01/25 | 4,500,000 | 4,640,000 | 4,500,000 | 4,550,000 | 6 |
| 2001/01/24 | 4,300,000 | 4,350,000 | 4,110,000 | 4,230,000 | 21 |
| 2001/01/23 | 4,400,000 | 4,400,000 | 4,200,000 | 4,200,000 | 4 |
| 2001/01/22 | 4,610,000 | 4,610,000 | 4,480,000 | 4,480,000 | 4 |
| 2001/01/19 | 4,900,000 | 5,000,000 | 4,800,000 | 4,800,000 | 7 |
| 2001/01/18 | 4,700,000 | 4,700,000 | 4,700,000 | 4,700,000 | 2 |
| 2001/01/16 | 4,000,000 | 4,150,000 | 3,890,000 | 4,150,000 | 11 |
| 2001/01/15 | 3,970,000 | 4,000,000 | 3,970,000 | 4,000,000 | 4 |
| 2001/01/12 | 4,000,000 | 4,000,000 | 3,900,000 | 3,970,000 | 8 |
| 2001/01/11 | 4,000,000 | 4,000,000 | 4,000,000 | 4,000,000 | 3 |
| 2001/01/05 | 5,600,000 | 5,600,000 | 5,350,000 | 5,350,000 | 5 |
| 2001/01/04 | 5,750,000 | 5,750,000 | 5,700,000 | 5,700,000 | 3 |