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 |
|---|---|---|---|---|---|
| 2008/12/30 | 49,000 | 49,400 | 49,000 | 49,200 | 3 |
| 2008/12/26 | 48,600 | 49,200 | 46,950 | 46,950 | 34 |
| 2008/12/25 | 50,000 | 50,000 | 49,000 | 49,000 | 3 |
| 2008/12/24 | 49,500 | 50,000 | 48,500 | 50,000 | 253 |
| 2008/12/22 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2008/12/19 | 49,400 | 49,500 | 49,400 | 49,500 | 3 |
| 2008/12/18 | 48,950 | 49,000 | 48,550 | 49,000 | 7 |
| 2008/12/17 | 50,000 | 50,000 | 49,500 | 50,000 | 32 |
| 2008/12/16 | 48,450 | 52,300 | 48,450 | 52,000 | 10 |
| 2008/12/15 | 48,100 | 49,500 | 48,100 | 49,500 | 3 |
| 2008/12/12 | 48,000 | 48,050 | 48,000 | 48,050 | 6 |
| 2008/12/11 | 49,000 | 49,000 | 49,000 | 49,000 | 4 |
| 2008/12/10 | 49,000 | 49,050 | 49,000 | 49,000 | 6 |
| 2008/12/09 | 48,350 | 50,000 | 48,350 | 49,000 | 10 |
| 2008/12/08 | 47,900 | 48,300 | 47,900 | 48,300 | 3 |
| 2008/12/05 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |
| 2008/12/04 | 48,700 | 49,500 | 48,700 | 49,500 | 20 |
| 2008/12/03 | 49,100 | 49,100 | 49,100 | 49,100 | 1 |
| 2008/12/01 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2008/11/28 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2008/11/26 | 50,000 | 50,000 | 49,500 | 49,900 | 6 |
| 2008/11/25 | 50,000 | 50,000 | 50,000 | 50,000 | 9 |
| 2008/11/21 | 52,700 | 53,000 | 50,000 | 53,000 | 5 |
| 2008/11/20 | 54,500 | 54,500 | 50,000 | 53,200 | 13 |
| 2008/11/19 | 54,800 | 54,800 | 54,800 | 54,800 | 1 |
| 2008/11/18 | 57,500 | 57,500 | 55,000 | 55,000 | 6 |
| 2008/11/17 | 57,800 | 57,800 | 57,800 | 57,800 | 2 |
| 2008/11/14 | 59,000 | 59,000 | 59,000 | 59,000 | 4 |
| 2008/11/12 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2008/11/11 | 53,800 | 53,800 | 53,800 | 53,800 | 1 |
| 2008/11/10 | 53,800 | 53,800 | 53,800 | 53,800 | 77 |
| 2008/11/07 | 53,900 | 53,900 | 53,900 | 53,900 | 1 |
| 2008/11/05 | 53,000 | 54,000 | 53,000 | 54,000 | 2 |
| 2008/11/04 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2008/10/31 | 51,500 | 53,000 | 51,500 | 53,000 | 2 |
| 2008/10/30 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |
| 2008/10/29 | 45,100 | 45,200 | 45,100 | 45,200 | 3 |
| 2008/10/28 | 45,000 | 45,500 | 45,000 | 45,500 | 8 |
| 2008/10/27 | 50,000 | 50,000 | 50,000 | 50,000 | 5 |
| 2008/10/24 | 55,300 | 55,300 | 55,300 | 55,300 | 3 |
| 2008/10/23 | 57,800 | 57,800 | 55,300 | 55,300 | 4 |
| 2008/10/22 | 60,300 | 60,300 | 57,800 | 57,800 | 9 |
| 2008/10/21 | 60,300 | 60,300 | 60,300 | 60,300 | 4 |
| 2008/10/20 | 56,900 | 60,300 | 55,900 | 60,300 | 8 |
| 2008/10/17 | 55,500 | 55,500 | 55,500 | 55,500 | 6 |
| 2008/10/16 | 49,950 | 50,000 | 49,950 | 50,000 | 2 |
| 2008/10/15 | 53,000 | 53,000 | 53,000 | 53,000 | 19 |
| 2008/10/14 | 44,600 | 49,000 | 44,600 | 49,000 | 21 |
| 2008/10/10 | 48,000 | 48,000 | 45,000 | 45,000 | 28 |
| 2008/10/09 | 53,400 | 53,900 | 49,400 | 50,000 | 44 |
| 2008/10/08 | 57,800 | 57,900 | 52,900 | 54,900 | 20 |
| 2008/10/07 | 56,300 | 60,900 | 56,300 | 57,900 | 71 |
| 2008/10/06 | 65,000 | 65,000 | 60,800 | 61,300 | 12 |
| 2008/10/03 | 69,500 | 69,600 | 65,000 | 67,300 | 19 |
| 2008/10/02 | 71,000 | 71,000 | 68,000 | 69,000 | 13 |
| 2008/10/01 | 69,000 | 72,000 | 69,000 | 72,000 | 27 |
| 2008/09/30 | 78,800 | 78,800 | 72,100 | 76,000 | 10 |
| 2008/09/29 | 81,800 | 81,800 | 81,800 | 81,800 | 1 |
| 2008/09/26 | 81,800 | 81,800 | 81,800 | 81,800 | 1 |
| 2008/09/25 | 82,100 | 82,100 | 80,800 | 81,800 | 4 |
| 2008/09/24 | 81,000 | 87,000 | 81,000 | 85,000 | 9 |
| 2008/09/22 | 84,200 | 84,200 | 84,000 | 84,000 | 2 |
| 2008/09/17 | 84,000 | 88,000 | 84,000 | 88,000 | 10 |
| 2008/09/16 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2008/09/12 | 89,000 | 90,000 | 89,000 | 90,000 | 6 |
| 2008/09/11 | 87,500 | 88,000 | 87,500 | 88,000 | 5 |
| 2008/09/10 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2008/09/09 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2008/09/08 | 86,700 | 88,000 | 86,000 | 88,000 | 5 |
| 2008/09/05 | 86,700 | 86,700 | 82,500 | 86,700 | 18 |
| 2008/09/03 | 87,100 | 89,100 | 87,100 | 89,000 | 6 |
| 2008/09/02 | 87,100 | 87,800 | 87,000 | 87,100 | 5 |
| 2008/09/01 | 89,100 | 89,100 | 86,000 | 88,100 | 11 |
| 2008/08/29 | 89,100 | 89,100 | 89,100 | 89,100 | 1 |
| 2008/08/28 | 88,000 | 88,000 | 86,000 | 86,100 | 8 |
| 2008/08/27 | 90,000 | 90,100 | 88,000 | 88,000 | 7 |
| 2008/08/26 | 93,000 | 93,000 | 93,000 | 93,000 | 2 |
| 2008/08/25 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2008/08/22 | 93,000 | 94,000 | 91,500 | 94,000 | 7 |
| 2008/08/21 | 93,000 | 93,000 | 93,000 | 93,000 | 4 |
| 2008/08/19 | 93,000 | 93,000 | 93,000 | 93,000 | 14 |
| 2008/08/18 | 90,000 | 93,000 | 90,000 | 93,000 | 10 |
| 2008/08/15 | 90,900 | 90,900 | 87,000 | 90,000 | 8 |
| 2008/08/13 | 89,200 | 90,900 | 84,200 | 90,900 | 20 |
| 2008/08/12 | 89,300 | 90,600 | 89,300 | 90,100 | 12 |
| 2008/08/11 | 89,000 | 89,000 | 89,000 | 89,000 | 6 |
| 2008/08/08 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2008/08/05 | 88,200 | 88,200 | 88,200 | 88,200 | 1 |
| 2008/08/04 | 90,100 | 92,900 | 90,000 | 92,900 | 4 |
| 2008/08/01 | 92,200 | 92,200 | 92,000 | 92,000 | 6 |
| 2008/07/31 | 99,100 | 99,100 | 98,900 | 98,900 | 3 |
| 2008/07/30 | 92,100 | 99,100 | 92,100 | 99,100 | 3 |
| 2008/07/29 | 95,100 | 95,100 | 92,100 | 92,100 | 2 |
| 2008/07/28 | 97,000 | 97,000 | 95,100 | 95,100 | 8 |
| 2008/07/25 | 96,000 | 97,000 | 96,000 | 97,000 | 11 |
| 2008/07/24 | 86,500 | 93,000 | 86,500 | 93,000 | 9 |
| 2008/07/23 | 86,100 | 86,500 | 84,100 | 86,500 | 17 |
| 2008/07/22 | 86,000 | 86,200 | 86,000 | 86,200 | 5 |
| 2008/07/18 | 87,000 | 87,000 | 85,000 | 86,000 | 16 |
| 2008/07/17 | 87,000 | 90,700 | 87,000 | 90,700 | 7 |
| 2008/07/16 | 91,000 | 91,000 | 91,000 | 91,000 | 2 |
| 2008/07/14 | 93,500 | 93,700 | 93,500 | 93,700 | 2 |
| 2008/07/11 | 94,300 | 94,300 | 94,300 | 94,300 | 1 |
| 2008/07/10 | 94,200 | 94,300 | 94,200 | 94,300 | 2 |
| 2008/07/09 | 97,800 | 97,800 | 93,200 | 95,200 | 8 |
| 2008/07/07 | 97,900 | 97,900 | 93,900 | 97,900 | 4 |
| 2008/07/04 | 98,900 | 98,900 | 98,900 | 98,900 | 4 |
| 2008/07/03 | 97,000 | 98,900 | 97,000 | 98,900 | 3 |
| 2008/07/02 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2008/07/01 | 100,000 | 100,000 | 100,000 | 100,000 | 11 |
| 2008/06/30 | 98,200 | 101,000 | 98,000 | 101,000 | 8 |
| 2008/06/27 | 103,000 | 103,000 | 98,000 | 102,000 | 15 |
| 2008/06/26 | 104,000 | 105,000 | 104,000 | 105,000 | 3 |
| 2008/06/25 | 105,000 | 108,000 | 105,000 | 108,000 | 7 |
| 2008/06/20 | 105,000 | 109,000 | 105,000 | 109,000 | 2 |
| 2008/06/19 | 105,000 | 105,000 | 105,000 | 105,000 | 3 |
| 2008/06/18 | 109,000 | 109,000 | 109,000 | 109,000 | 1 |
| 2008/06/17 | 108,000 | 109,000 | 108,000 | 109,000 | 4 |
| 2008/06/16 | 108,000 | 110,000 | 106,000 | 110,000 | 3 |
| 2008/06/13 | 105,000 | 108,000 | 102,000 | 108,000 | 9 |
| 2008/06/12 | 105,000 | 105,000 | 105,000 | 105,000 | 4 |
| 2008/06/11 | 105,000 | 105,000 | 105,000 | 105,000 | 3 |
| 2008/06/10 | 106,000 | 106,000 | 104,000 | 105,000 | 13 |
| 2008/06/09 | 101,000 | 106,000 | 101,000 | 106,000 | 11 |
| 2008/06/06 | 107,000 | 110,000 | 107,000 | 107,000 | 3 |
| 2008/06/05 | 108,000 | 111,000 | 108,000 | 111,000 | 6 |
| 2008/06/04 | 109,000 | 109,000 | 108,000 | 108,000 | 4 |
| 2008/06/03 | 115,000 | 115,000 | 115,000 | 115,000 | 2 |
| 2008/06/02 | 111,000 | 115,000 | 111,000 | 115,000 | 5 |
| 2008/05/29 | 106,000 | 110,000 | 105,000 | 110,000 | 3 |
| 2008/05/27 | 107,000 | 107,000 | 107,000 | 107,000 | 1 |
| 2008/05/26 | 116,000 | 116,000 | 107,000 | 107,000 | 7 |
| 2008/05/22 | 115,000 | 115,000 | 115,000 | 115,000 | 2 |
| 2008/05/21 | 113,000 | 113,000 | 113,000 | 113,000 | 2 |
| 2008/05/15 | 115,000 | 125,000 | 113,000 | 125,000 | 11 |
| 2008/05/14 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2008/05/13 | 112,000 | 115,000 | 112,000 | 115,000 | 4 |
| 2008/05/12 | 112,000 | 112,000 | 112,000 | 112,000 | 3 |
| 2008/05/09 | 118,000 | 118,000 | 112,000 | 112,000 | 5 |
| 2008/05/08 | 116,000 | 118,000 | 116,000 | 118,000 | 9 |
| 2008/05/07 | 112,000 | 116,000 | 112,000 | 116,000 | 10 |
| 2008/05/02 | 114,000 | 118,000 | 114,000 | 118,000 | 2 |
| 2008/04/30 | 121,000 | 124,000 | 120,000 | 124,000 | 5 |
| 2008/04/28 | 125,000 | 125,000 | 125,000 | 125,000 | 6 |
| 2008/04/25 | 125,000 | 125,000 | 125,000 | 125,000 | 6 |
| 2008/04/24 | 125,000 | 125,000 | 123,000 | 123,000 | 2 |
| 2008/04/22 | 125,000 | 125,000 | 125,000 | 125,000 | 4 |
| 2008/04/21 | 126,000 | 127,000 | 126,000 | 127,000 | 2 |
| 2008/04/18 | 126,000 | 128,000 | 126,000 | 126,000 | 5 |
| 2008/04/17 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2008/04/16 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2008/04/15 | 117,000 | 120,000 | 117,000 | 120,000 | 7 |
| 2008/04/14 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2008/04/11 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2008/04/10 | 113,000 | 115,000 | 113,000 | 115,000 | 2 |
| 2008/04/07 | 106,000 | 115,000 | 106,000 | 115,000 | 6 |
| 2008/04/04 | 110,000 | 110,000 | 110,000 | 110,000 | 2 |
| 2008/04/03 | 110,000 | 110,000 | 110,000 | 110,000 | 2 |
| 2008/04/02 | 110,000 | 112,000 | 110,000 | 112,000 | 3 |
| 2008/04/01 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2008/03/31 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2008/03/26 | 110,000 | 110,000 | 110,000 | 110,000 | 2 |
| 2008/03/24 | 108,000 | 110,000 | 108,000 | 110,000 | 10 |
| 2008/03/21 | 108,000 | 110,000 | 102,000 | 110,000 | 11 |
| 2008/03/19 | 110,000 | 110,000 | 108,000 | 108,000 | 2 |
| 2008/03/17 | 110,000 | 110,000 | 109,000 | 109,000 | 7 |
| 2008/03/14 | 112,000 | 114,000 | 111,000 | 112,000 | 9 |
| 2008/03/13 | 119,000 | 119,000 | 113,000 | 113,000 | 6 |
| 2008/03/12 | 114,000 | 117,000 | 114,000 | 115,000 | 23 |
| 2008/03/11 | 120,000 | 120,000 | 116,000 | 118,000 | 5 |
| 2008/03/10 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2008/03/07 | 115,000 | 120,000 | 115,000 | 120,000 | 2 |
| 2008/03/06 | 120,000 | 121,000 | 120,000 | 121,000 | 2 |
| 2008/03/05 | 120,000 | 122,000 | 118,000 | 120,000 | 9 |
| 2008/03/04 | 120,000 | 120,000 | 118,000 | 120,000 | 7 |
| 2008/03/03 | 115,000 | 120,000 | 115,000 | 120,000 | 4 |
| 2008/02/29 | 118,000 | 121,000 | 118,000 | 121,000 | 6 |
| 2008/02/28 | 121,000 | 122,000 | 118,000 | 119,000 | 8 |
| 2008/02/27 | 120,000 | 121,000 | 120,000 | 121,000 | 11 |
| 2008/02/26 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2008/02/25 | 125,000 | 125,000 | 125,000 | 125,000 | 6 |
| 2008/02/21 | 125,000 | 125,000 | 125,000 | 125,000 | 3 |
| 2008/02/20 | 125,000 | 126,000 | 125,000 | 126,000 | 3 |
| 2008/02/18 | 118,000 | 125,000 | 118,000 | 125,000 | 11 |
| 2008/02/15 | 110,000 | 118,000 | 110,000 | 118,000 | 5 |
| 2008/02/14 | 118,000 | 118,000 | 118,000 | 118,000 | 4 |
| 2008/02/13 | 120,000 | 121,000 | 119,000 | 119,000 | 6 |
| 2008/02/12 | 120,000 | 122,000 | 120,000 | 122,000 | 5 |
| 2008/02/08 | 123,000 | 125,000 | 123,000 | 125,000 | 3 |
| 2008/02/07 | 127,000 | 127,000 | 127,000 | 127,000 | 5 |
| 2008/02/06 | 129,000 | 129,000 | 127,000 | 127,000 | 6 |
| 2008/02/05 | 130,000 | 130,000 | 129,000 | 130,000 | 8 |
| 2008/02/04 | 130,000 | 133,000 | 130,000 | 133,000 | 17 |
| 2008/02/01 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2008/01/31 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2008/01/30 | 122,000 | 128,000 | 122,000 | 128,000 | 25 |
| 2008/01/29 | 122,000 | 122,000 | 122,000 | 122,000 | 2 |
| 2008/01/28 | 128,000 | 128,000 | 128,000 | 128,000 | 1 |
| 2008/01/25 | 125,000 | 128,000 | 125,000 | 128,000 | 7 |
| 2008/01/24 | 122,000 | 122,000 | 116,000 | 118,000 | 10 |
| 2008/01/23 | 122,000 | 122,000 | 121,000 | 121,000 | 5 |
| 2008/01/22 | 113,000 | 125,000 | 113,000 | 123,000 | 17 |
| 2008/01/21 | 124,000 | 126,000 | 124,000 | 126,000 | 2 |
| 2008/01/18 | 132,000 | 132,000 | 132,000 | 132,000 | 7 |
| 2008/01/17 | 137,000 | 137,000 | 135,000 | 136,000 | 6 |
| 2008/01/16 | 131,000 | 137,000 | 129,000 | 137,000 | 16 |
| 2008/01/15 | 135,000 | 135,000 | 133,000 | 135,000 | 10 |
| 2008/01/11 | 136,000 | 136,000 | 135,000 | 136,000 | 12 |
| 2008/01/10 | 134,000 | 140,000 | 134,000 | 136,000 | 5 |
| 2008/01/09 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2008/01/08 | 140,000 | 140,000 | 140,000 | 140,000 | 5 |
| 2008/01/07 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2008/01/04 | 140,000 | 140,000 | 138,000 | 138,000 | 2 |