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 |
|---|---|---|---|---|---|
| 2005/12/30 | 366,000 | 369,000 | 362,000 | 363,000 | 43 |
| 2005/12/29 | 381,000 | 381,000 | 362,000 | 366,000 | 104 |
| 2005/12/28 | 354,000 | 376,000 | 352,000 | 371,000 | 142 |
| 2005/12/27 | 364,000 | 364,000 | 351,000 | 360,000 | 211 |
| 2005/12/26 | 373,000 | 380,000 | 358,000 | 371,000 | 321 |
| 2005/12/22 | 400,000 | 404,000 | 365,000 | 381,000 | 307 |
| 2005/12/21 | 397,000 | 409,000 | 395,000 | 396,000 | 249 |
| 2005/12/20 | 397,000 | 402,000 | 390,000 | 393,000 | 190 |
| 2005/12/19 | 394,000 | 406,000 | 388,000 | 392,000 | 164 |
| 2005/12/16 | 397,000 | 397,000 | 390,000 | 393,000 | 86 |
| 2005/12/15 | 395,000 | 402,000 | 388,000 | 397,000 | 156 |
| 2005/12/14 | 406,000 | 412,000 | 395,000 | 399,000 | 146 |
| 2005/12/13 | 427,000 | 427,000 | 405,000 | 410,000 | 221 |
| 2005/12/12 | 404,000 | 434,000 | 399,000 | 427,000 | 577 |
| 2005/12/09 | 395,000 | 402,000 | 388,000 | 394,000 | 106 |
| 2005/12/08 | 385,000 | 390,000 | 382,000 | 390,000 | 118 |
| 2005/12/07 | 390,000 | 392,000 | 385,000 | 386,000 | 77 |
| 2005/12/06 | 385,000 | 390,000 | 379,000 | 388,000 | 131 |
| 2005/12/05 | 387,000 | 408,000 | 381,000 | 383,000 | 279 |
| 2005/12/02 | 386,000 | 391,000 | 372,000 | 372,000 | 184 |
| 2005/12/01 | 390,000 | 392,000 | 383,000 | 391,000 | 100 |
| 2005/11/30 | 393,000 | 413,000 | 381,000 | 390,000 | 347 |
| 2005/11/29 | 413,000 | 413,000 | 386,000 | 398,000 | 476 |
| 2005/11/28 | 386,000 | 426,000 | 378,000 | 408,000 | 2,510 |
| 2005/11/25 | 380,000 | 380,000 | 370,000 | 376,000 | 89 |
| 2005/11/24 | 370,000 | 380,000 | 368,000 | 380,000 | 111 |
| 2005/11/22 | 370,000 | 376,000 | 363,000 | 366,000 | 57 |
| 2005/11/21 | 380,000 | 380,000 | 370,000 | 370,000 | 107 |
| 2005/11/18 | 383,000 | 395,000 | 375,000 | 380,000 | 217 |
| 2005/11/17 | 373,000 | 385,000 | 366,000 | 382,000 | 164 |
| 2005/11/16 | 395,000 | 397,000 | 369,000 | 375,000 | 363 |
| 2005/11/15 | 400,000 | 412,000 | 363,000 | 384,000 | 2,265 |
| 2005/11/14 | 325,000 | 390,000 | 321,000 | 390,000 | 1,276 |
| 2005/11/11 | 333,000 | 341,000 | 333,000 | 340,000 | 277 |
| 2005/11/10 | 352,000 | 358,000 | 342,000 | 353,000 | 176 |
| 2005/11/09 | 350,000 | 361,000 | 347,000 | 348,000 | 140 |
| 2005/11/08 | 365,000 | 366,000 | 340,000 | 350,000 | 336 |
| 2005/11/07 | 385,000 | 387,000 | 360,000 | 366,000 | 318 |
| 2005/11/04 | 370,000 | 395,000 | 363,000 | 373,000 | 1,580 |
| 2005/11/02 | 384,000 | 412,000 | 351,000 | 352,000 | 3,263 |
| 2005/11/01 | 379,000 | 409,000 | 374,000 | 374,000 | 2,233 |
| 2005/10/31 | 314,000 | 359,000 | 311,000 | 359,000 | 1,245 |
| 2005/10/28 | 310,000 | 322,000 | 306,000 | 309,000 | 154 |
| 2005/10/27 | 318,000 | 321,000 | 312,000 | 313,000 | 132 |
| 2005/10/26 | 320,000 | 333,000 | 311,000 | 317,000 | 235 |
| 2005/10/25 | 313,000 | 335,000 | 308,000 | 323,000 | 282 |
| 2005/10/24 | 333,000 | 339,000 | 317,000 | 318,000 | 216 |
| 2005/10/21 | 336,000 | 344,000 | 330,000 | 331,000 | 353 |
| 2005/10/20 | 336,000 | 362,000 | 330,000 | 346,000 | 867 |
| 2005/10/19 | 351,000 | 351,000 | 323,000 | 331,000 | 417 |
| 2005/10/18 | 361,000 | 365,000 | 334,000 | 342,000 | 559 |
| 2005/10/17 | 397,000 | 405,000 | 362,000 | 370,000 | 580 |
| 2005/10/14 | 369,000 | 405,000 | 367,000 | 382,000 | 1,811 |
| 2005/10/13 | 444,000 | 464,000 | 364,000 | 364,000 | 5,104 |
| 2005/10/12 | 404,000 | 414,000 | 400,000 | 414,000 | 1,760 |
| 2005/10/11 | 329,000 | 364,000 | 315,000 | 364,000 | 3,132 |
| 2005/10/07 | 311,000 | 354,000 | 297,000 | 314,000 | 4,303 |
| 2005/10/06 | 279,000 | 311,000 | 276,000 | 311,000 | 965 |
| 2005/10/05 | 282,000 | 287,000 | 268,000 | 271,000 | 175 |
| 2005/10/04 | 301,000 | 322,000 | 281,000 | 288,000 | 1,231 |
| 2005/10/03 | 269,000 | 293,000 | 264,000 | 293,000 | 235 |
| 2005/09/30 | 255,000 | 267,000 | 242,000 | 253,000 | 146 |
| 2005/09/29 | 270,000 | 286,000 | 252,000 | 260,000 | 407 |
| 2005/09/28 | 262,000 | 268,000 | 247,000 | 254,000 | 225 |
| 2005/09/27 | 263,000 | 277,000 | 261,000 | 270,000 | 127 |
| 2005/09/26 | 276,000 | 282,000 | 268,000 | 271,000 | 199 |
| 2005/09/22 | 295,000 | 304,000 | 285,000 | 286,000 | 165 |
| 2005/09/21 | 311,000 | 318,000 | 299,000 | 300,000 | 265 |
| 2005/09/20 | 318,000 | 334,000 | 301,000 | 303,000 | 629 |
| 2005/09/16 | 317,000 | 322,000 | 306,000 | 309,000 | 357 |
| 2005/09/15 | 337,000 | 340,000 | 322,000 | 322,000 | 273 |
| 2005/09/14 | 335,000 | 345,000 | 330,000 | 332,000 | 293 |
| 2005/09/13 | 334,000 | 352,000 | 326,000 | 341,000 | 308 |
| 2005/09/12 | 333,000 | 342,000 | 317,000 | 339,000 | 311 |
| 2005/09/09 | 334,000 | 355,000 | 322,000 | 329,000 | 556 |
| 2005/09/08 | 349,000 | 362,000 | 333,000 | 333,000 | 699 |
| 2005/09/07 | 345,000 | 350,000 | 329,000 | 334,000 | 249 |
| 2005/09/06 | 358,000 | 360,000 | 331,000 | 341,000 | 491 |
| 2005/09/05 | 379,000 | 379,000 | 351,000 | 358,000 | 634 |
| 2005/09/02 | 411,000 | 411,000 | 380,000 | 381,000 | 455 |
| 2005/09/01 | 425,000 | 454,000 | 402,000 | 411,000 | 3,984 |
| 2005/08/31 | 363,000 | 410,000 | 355,000 | 410,000 | 1,349 |
| 2005/08/30 | 379,000 | 379,000 | 357,000 | 360,000 | 562 |
| 2005/08/29 | 396,000 | 414,000 | 362,000 | 364,000 | 992 |
| 2005/08/26 | 390,000 | 433,000 | 386,000 | 401,000 | 2,237 |
| 2005/08/25 | 350,000 | 385,000 | 328,000 | 385,000 | 2,027 |
| 2005/08/24 | 370,000 | 373,000 | 326,000 | 335,000 | 2,376 |
| 2005/08/23 | 300,000 | 325,000 | 290,000 | 325,000 | 2,152 |
| 2005/08/22 | 251,000 | 285,000 | 249,000 | 285,000 | 1,299 |
| 2005/08/19 | 258,000 | 258,000 | 240,000 | 245,000 | 492 |
| 2005/08/18 | 298,000 | 302,000 | 250,000 | 254,000 | 2,855 |
| 2005/08/17 | 234,000 | 262,000 | 234,000 | 262,000 | 611 |
| 2005/08/16 | 212,000 | 222,000 | 212,000 | 222,000 | 50 |
| 2005/08/15 | 216,000 | 218,000 | 211,000 | 211,000 | 23 |
| 2005/08/12 | 210,000 | 213,000 | 210,000 | 213,000 | 12 |
| 2005/08/11 | 209,000 | 209,000 | 205,000 | 209,000 | 15 |
| 2005/08/10 | 210,000 | 211,000 | 206,000 | 207,000 | 10 |
| 2005/08/09 | 201,000 | 206,000 | 201,000 | 206,000 | 11 |
| 2005/08/08 | 196,000 | 205,000 | 196,000 | 205,000 | 23 |
| 2005/08/05 | 209,000 | 210,000 | 201,000 | 206,000 | 40 |
| 2005/08/04 | 213,000 | 213,000 | 209,000 | 212,000 | 24 |
| 2005/08/03 | 220,000 | 220,000 | 215,000 | 215,000 | 23 |
| 2005/08/02 | 224,000 | 224,000 | 217,000 | 220,000 | 13 |
| 2005/08/01 | 222,000 | 224,000 | 212,000 | 223,000 | 74 |
| 2005/07/29 | 218,000 | 228,000 | 216,000 | 218,000 | 62 |
| 2005/07/28 | 214,000 | 214,000 | 213,000 | 214,000 | 18 |
| 2005/07/27 | 211,000 | 212,000 | 211,000 | 211,000 | 11 |
| 2005/07/26 | 210,000 | 212,000 | 209,000 | 210,000 | 79 |
| 2005/07/25 | 211,000 | 214,000 | 211,000 | 212,000 | 22 |
| 2005/07/22 | 211,000 | 213,000 | 210,000 | 211,000 | 40 |
| 2005/07/21 | 217,000 | 217,000 | 212,000 | 215,000 | 17 |
| 2005/07/20 | 216,000 | 217,000 | 215,000 | 216,000 | 8 |
| 2005/07/19 | 216,000 | 218,000 | 211,000 | 216,000 | 54 |
| 2005/07/15 | 217,000 | 220,000 | 217,000 | 219,000 | 8 |
| 2005/07/14 | 220,000 | 224,000 | 216,000 | 218,000 | 42 |
| 2005/07/13 | 220,000 | 221,000 | 219,000 | 219,000 | 28 |
| 2005/07/12 | 221,000 | 221,000 | 216,000 | 218,000 | 24 |
| 2005/07/11 | 217,000 | 222,000 | 217,000 | 220,000 | 12 |
| 2005/07/08 | 215,000 | 221,000 | 212,000 | 216,000 | 39 |
| 2005/07/07 | 221,000 | 221,000 | 214,000 | 214,000 | 33 |
| 2005/07/06 | 216,000 | 220,000 | 215,000 | 218,000 | 41 |
| 2005/07/05 | 219,000 | 219,000 | 214,000 | 216,000 | 46 |
| 2005/07/04 | 216,000 | 220,000 | 215,000 | 215,000 | 15 |
| 2005/07/01 | 218,000 | 221,000 | 211,000 | 211,000 | 68 |
| 2005/06/30 | 215,000 | 234,000 | 214,000 | 214,000 | 295 |
| 2005/06/29 | 222,000 | 222,000 | 212,000 | 212,000 | 38 |
| 2005/06/28 | 217,000 | 221,000 | 217,000 | 218,000 | 23 |
| 2005/06/27 | 230,000 | 230,000 | 216,000 | 225,000 | 31 |
| 2005/06/24 | 224,000 | 238,000 | 224,000 | 230,000 | 73 |
| 2005/06/23 | 218,000 | 224,000 | 217,000 | 224,000 | 68 |
| 2005/06/22 | 215,000 | 225,000 | 210,000 | 216,000 | 184 |
| 2005/06/21 | 213,000 | 230,000 | 210,000 | 211,000 | 347 |
| 2005/06/20 | 201,000 | 240,000 | 201,000 | 233,000 | 627 |
| 2005/06/17 | 203,000 | 205,000 | 200,000 | 200,000 | 24 |
| 2005/06/16 | 200,000 | 203,000 | 198,000 | 203,000 | 40 |
| 2005/06/15 | 203,000 | 203,000 | 197,000 | 203,000 | 15 |
| 2005/06/14 | 206,000 | 206,000 | 200,000 | 200,000 | 58 |
| 2005/06/13 | 207,000 | 208,000 | 202,000 | 204,000 | 76 |
| 2005/06/10 | 205,000 | 210,000 | 201,000 | 205,000 | 37 |
| 2005/06/09 | 207,000 | 208,000 | 205,000 | 208,000 | 13 |
| 2005/06/08 | 209,000 | 217,000 | 207,000 | 207,000 | 19 |
| 2005/06/07 | 207,000 | 217,000 | 207,000 | 217,000 | 38 |
| 2005/06/06 | 205,000 | 208,000 | 201,000 | 208,000 | 24 |
| 2005/06/03 | 205,000 | 217,000 | 205,000 | 205,000 | 42 |
| 2005/06/02 | 201,000 | 206,000 | 201,000 | 202,000 | 52 |
| 2005/06/01 | 200,000 | 203,000 | 200,000 | 200,000 | 17 |
| 2005/05/31 | 196,000 | 200,000 | 196,000 | 200,000 | 12 |
| 2005/05/30 | 201,000 | 204,000 | 198,000 | 200,000 | 8 |
| 2005/05/27 | 205,000 | 205,000 | 197,000 | 204,000 | 9 |
| 2005/05/26 | 200,000 | 200,000 | 195,000 | 196,000 | 38 |
| 2005/05/25 | 209,000 | 209,000 | 204,000 | 204,000 | 17 |
| 2005/05/24 | 209,000 | 209,000 | 209,000 | 209,000 | 4 |
| 2005/05/23 | 207,000 | 210,000 | 205,000 | 207,000 | 12 |
| 2005/05/20 | 212,000 | 212,000 | 203,000 | 204,000 | 15 |
| 2005/05/19 | 220,000 | 220,000 | 212,000 | 212,000 | 110 |
| 2005/05/18 | 216,000 | 216,000 | 206,000 | 208,000 | 12 |
| 2005/05/17 | 215,000 | 215,000 | 201,000 | 204,000 | 42 |
| 2005/05/16 | 222,000 | 225,000 | 212,000 | 215,000 | 21 |
| 2005/05/13 | 225,000 | 230,000 | 221,000 | 221,000 | 49 |
| 2005/05/12 | 221,000 | 232,000 | 221,000 | 225,000 | 15 |
| 2005/05/11 | 224,000 | 228,000 | 216,000 | 225,000 | 83 |
| 2005/05/10 | 203,000 | 240,000 | 201,000 | 240,000 | 103 |
| 2005/05/09 | 209,000 | 209,000 | 200,000 | 206,000 | 24 |
| 2005/05/06 | 205,000 | 212,000 | 205,000 | 210,000 | 28 |
| 2005/05/02 | 205,000 | 205,000 | 200,000 | 205,000 | 23 |
| 2005/04/28 | 206,000 | 210,000 | 206,000 | 209,000 | 11 |
| 2005/04/27 | 205,000 | 206,000 | 204,000 | 206,000 | 12 |
| 2005/04/26 | 211,000 | 211,000 | 206,000 | 207,000 | 23 |
| 2005/04/25 | 225,000 | 225,000 | 212,000 | 215,000 | 13 |
| 2005/04/22 | 221,000 | 225,000 | 216,000 | 221,000 | 29 |
| 2005/04/21 | 217,000 | 217,000 | 198,000 | 217,000 | 93 |
| 2005/04/20 | 222,000 | 240,000 | 221,000 | 221,000 | 81 |
| 2005/04/19 | 228,000 | 230,000 | 218,000 | 223,000 | 105 |
| 2005/04/18 | 226,000 | 229,000 | 215,000 | 217,000 | 186 |
| 2005/04/15 | 203,000 | 245,000 | 203,000 | 245,000 | 221 |
| 2005/04/14 | 211,000 | 211,000 | 203,000 | 205,000 | 17 |
| 2005/04/13 | 199,000 | 223,000 | 197,000 | 214,000 | 99 |
| 2005/04/12 | 194,000 | 197,000 | 194,000 | 197,000 | 12 |
| 2005/04/11 | 210,000 | 210,000 | 194,000 | 194,000 | 37 |
| 2005/04/08 | 200,000 | 202,000 | 196,000 | 202,000 | 50 |
| 2005/04/07 | 199,000 | 201,000 | 196,000 | 196,000 | 14 |
| 2005/04/06 | 196,000 | 198,000 | 193,000 | 195,000 | 30 |
| 2005/04/05 | 192,000 | 193,000 | 190,000 | 190,000 | 16 |
| 2005/04/04 | 191,000 | 191,000 | 191,000 | 191,000 | 1 |
| 2005/04/01 | 196,000 | 196,000 | 193,000 | 193,000 | 3 |
| 2005/03/31 | 195,000 | 198,000 | 195,000 | 196,000 | 16 |
| 2005/03/30 | 198,000 | 198,000 | 198,000 | 198,000 | 13 |
| 2005/03/29 | 198,000 | 201,000 | 198,000 | 198,000 | 19 |
| 2005/03/28 | 188,000 | 200,000 | 188,000 | 200,000 | 34 |
| 2005/03/25 | 190,000 | 190,000 | 189,000 | 190,000 | 9 |
| 2005/03/24 | 189,000 | 193,000 | 189,000 | 193,000 | 4 |
| 2005/03/23 | 189,000 | 190,000 | 187,000 | 188,000 | 40 |
| 2005/03/22 | 192,000 | 195,000 | 192,000 | 193,000 | 43 |
| 2005/03/18 | 188,000 | 190,000 | 186,000 | 186,000 | 31 |
| 2005/03/17 | 193,000 | 194,000 | 190,000 | 190,000 | 10 |
| 2005/03/16 | 195,000 | 195,000 | 193,000 | 194,000 | 50 |
| 2005/03/15 | 194,000 | 198,000 | 194,000 | 194,000 | 18 |
| 2005/03/14 | 192,000 | 194,000 | 191,000 | 194,000 | 21 |
| 2005/03/11 | 192,000 | 193,000 | 192,000 | 193,000 | 14 |
| 2005/03/10 | 191,000 | 193,000 | 191,000 | 193,000 | 3 |
| 2005/03/09 | 191,000 | 191,000 | 191,000 | 191,000 | 2 |
| 2005/03/08 | 190,000 | 191,000 | 190,000 | 191,000 | 4 |
| 2005/03/07 | 192,000 | 192,000 | 188,000 | 192,000 | 68 |
| 2005/03/04 | 191,000 | 192,000 | 190,000 | 191,000 | 11 |
| 2005/03/03 | 190,000 | 191,000 | 190,000 | 190,000 | 11 |
| 2005/03/02 | 195,000 | 195,000 | 195,000 | 195,000 | 3 |
| 2005/03/01 | 187,000 | 197,000 | 187,000 | 197,000 | 15 |
| 2005/02/28 | 194,000 | 194,000 | 187,000 | 187,000 | 47 |
| 2005/02/25 | 188,000 | 190,000 | 188,000 | 190,000 | 42 |
| 2005/02/24 | 189,000 | 190,000 | 185,000 | 190,000 | 31 |
| 2005/02/23 | 190,000 | 190,000 | 186,000 | 188,000 | 32 |
| 2005/02/22 | 194,000 | 194,000 | 190,000 | 190,000 | 32 |
| 2005/02/21 | 197,000 | 197,000 | 194,000 | 194,000 | 2 |
| 2005/02/18 | 190,000 | 197,000 | 189,000 | 197,000 | 15 |
| 2005/02/16 | 195,000 | 195,000 | 190,000 | 190,000 | 8 |
| 2005/02/15 | 193,000 | 193,000 | 191,000 | 191,000 | 9 |
| 2005/02/14 | 195,000 | 197,000 | 193,000 | 193,000 | 6 |
| 2005/02/10 | 194,000 | 195,000 | 190,000 | 193,000 | 14 |
| 2005/02/09 | 191,000 | 194,000 | 191,000 | 193,000 | 3 |
| 2005/02/07 | 195,000 | 195,000 | 191,000 | 191,000 | 5 |
| 2005/02/04 | 195,000 | 195,000 | 195,000 | 195,000 | 3 |
| 2005/02/03 | 198,000 | 198,000 | 195,000 | 195,000 | 18 |
| 2005/02/02 | 196,000 | 196,000 | 195,000 | 195,000 | 8 |
| 2005/02/01 | 194,000 | 197,000 | 192,000 | 192,000 | 26 |
| 2005/01/31 | 186,000 | 196,000 | 181,000 | 192,000 | 11 |
| 2005/01/28 | 192,000 | 193,000 | 191,000 | 191,000 | 22 |
| 2005/01/27 | 197,000 | 200,000 | 195,000 | 195,000 | 23 |
| 2005/01/26 | 195,000 | 205,000 | 195,000 | 200,000 | 32 |
| 2005/01/25 | 195,000 | 200,000 | 195,000 | 200,000 | 6 |
| 2005/01/24 | 200,000 | 200,000 | 200,000 | 200,000 | 8 |
| 2005/01/21 | 190,000 | 190,000 | 188,000 | 188,000 | 100 |
| 2005/01/20 | 200,000 | 200,000 | 194,000 | 194,000 | 7 |
| 2005/01/19 | 198,000 | 204,000 | 198,000 | 202,000 | 29 |
| 2005/01/18 | 191,000 | 196,000 | 191,000 | 196,000 | 19 |
| 2005/01/17 | 186,000 | 190,000 | 183,000 | 190,000 | 6 |
| 2005/01/14 | 189,000 | 190,000 | 186,000 | 189,000 | 9 |
| 2005/01/13 | 186,000 | 190,000 | 186,000 | 190,000 | 13 |
| 2005/01/12 | 183,000 | 189,000 | 183,000 | 185,000 | 21 |
| 2005/01/11 | 185,000 | 192,000 | 183,000 | 183,000 | 33 |
| 2005/01/07 | 185,000 | 190,000 | 182,000 | 183,000 | 75 |
| 2005/01/06 | 178,000 | 191,000 | 178,000 | 185,000 | 101 |
| 2005/01/05 | 173,000 | 177,000 | 172,000 | 177,000 | 12 |
| 2005/01/04 | 170,000 | 173,000 | 170,000 | 173,000 | 6 |