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 |
|---|---|---|---|---|---|
| 2012/12/28 | 53,900 | 53,900 | 53,900 | 53,900 | 9 |
| 2012/12/26 | 51,900 | 51,900 | 51,900 | 51,900 | 2 |
| 2012/12/25 | 52,300 | 52,300 | 50,000 | 50,900 | 29 |
| 2012/12/21 | 50,600 | 54,500 | 50,600 | 51,500 | 17 |
| 2012/12/20 | 51,200 | 52,000 | 51,200 | 51,500 | 11 |
| 2012/12/19 | 51,300 | 53,900 | 51,100 | 51,100 | 18 |
| 2012/12/18 | 50,800 | 54,000 | 50,400 | 54,000 | 14 |
| 2012/12/17 | 52,900 | 53,000 | 50,100 | 50,800 | 9 |
| 2012/12/14 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2012/12/13 | 52,600 | 54,000 | 52,600 | 54,000 | 4 |
| 2012/12/12 | 51,300 | 51,300 | 50,500 | 50,600 | 6 |
| 2012/12/10 | 51,000 | 52,100 | 51,000 | 52,000 | 15 |
| 2012/12/07 | 52,000 | 52,000 | 51,000 | 51,000 | 6 |
| 2012/12/06 | 53,000 | 53,000 | 52,000 | 52,000 | 10 |
| 2012/12/05 | 53,000 | 53,000 | 53,000 | 53,000 | 3 |
| 2012/12/04 | 57,000 | 57,000 | 55,000 | 57,000 | 3 |
| 2012/12/03 | 52,000 | 58,000 | 52,000 | 58,000 | 8 |
| 2012/11/30 | 51,700 | 52,200 | 51,200 | 51,300 | 6 |
| 2012/11/29 | 53,000 | 54,500 | 53,000 | 53,700 | 44 |
| 2012/11/28 | 48,300 | 50,500 | 48,300 | 50,500 | 4 |
| 2012/11/27 | 51,000 | 51,000 | 50,000 | 50,000 | 7 |
| 2012/11/26 | 51,100 | 51,100 | 51,000 | 51,000 | 2 |
| 2012/11/22 | 51,000 | 52,900 | 51,000 | 52,900 | 8 |
| 2012/11/21 | 51,100 | 51,500 | 51,000 | 51,000 | 18 |
| 2012/11/20 | 52,000 | 52,000 | 51,500 | 51,500 | 11 |
| 2012/11/19 | 53,000 | 54,000 | 52,500 | 54,000 | 26 |
| 2012/11/16 | 52,900 | 52,900 | 52,900 | 52,900 | 1 |
| 2012/11/14 | 51,000 | 51,000 | 51,000 | 51,000 | 9 |
| 2012/11/13 | 51,100 | 51,500 | 51,000 | 51,500 | 17 |
| 2012/11/12 | 52,100 | 53,000 | 51,100 | 52,000 | 54 |
| 2012/11/09 | 55,000 | 55,000 | 55,000 | 55,000 | 50 |
| 2012/11/08 | 51,100 | 54,000 | 51,100 | 54,000 | 7 |
| 2012/11/07 | 54,000 | 54,000 | 54,000 | 54,000 | 5 |
| 2012/11/06 | 51,100 | 54,000 | 51,100 | 54,000 | 24 |
| 2012/11/05 | 50,300 | 54,000 | 48,300 | 53,800 | 64 |
| 2012/11/02 | 59,400 | 59,500 | 58,000 | 58,300 | 19 |
| 2012/11/01 | 59,300 | 60,900 | 59,300 | 59,900 | 4 |
| 2012/10/31 | 58,000 | 59,300 | 58,000 | 59,300 | 13 |
| 2012/10/30 | 58,300 | 59,000 | 58,000 | 58,000 | 12 |
| 2012/10/26 | 58,200 | 60,800 | 58,200 | 60,300 | 23 |
| 2012/10/25 | 59,000 | 59,000 | 59,000 | 59,000 | 2 |
| 2012/10/24 | 58,000 | 59,000 | 57,000 | 59,000 | 25 |
| 2012/10/23 | 60,000 | 60,000 | 58,000 | 58,000 | 5 |
| 2012/10/22 | 60,000 | 60,000 | 60,000 | 60,000 | 8 |
| 2012/10/19 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2012/10/18 | 60,200 | 61,000 | 60,200 | 60,900 | 12 |
| 2012/10/17 | 56,200 | 60,000 | 56,200 | 59,500 | 17 |
| 2012/10/16 | 58,000 | 59,000 | 56,300 | 56,300 | 9 |
| 2012/10/15 | 53,000 | 55,000 | 53,000 | 55,000 | 7 |
| 2012/10/12 | 55,000 | 58,500 | 54,100 | 54,100 | 5 |
| 2012/10/11 | 55,000 | 55,000 | 55,000 | 55,000 | 2 |
| 2012/10/10 | 55,500 | 56,000 | 54,100 | 54,100 | 8 |
| 2012/10/09 | 59,100 | 59,100 | 59,100 | 59,100 | 6 |
| 2012/10/05 | 58,000 | 58,000 | 54,100 | 54,100 | 15 |
| 2012/10/04 | 61,900 | 61,900 | 53,100 | 58,000 | 61 |
| 2012/10/03 | 55,600 | 61,200 | 55,600 | 61,100 | 66 |
| 2012/10/02 | 51,200 | 51,200 | 51,200 | 51,200 | 1 |
| 2012/09/28 | 51,100 | 53,000 | 51,100 | 53,000 | 4 |
| 2012/09/27 | 51,000 | 51,200 | 51,000 | 51,100 | 4 |
| 2012/09/26 | 52,600 | 52,600 | 52,000 | 52,000 | 4 |
| 2012/09/25 | 54,700 | 55,000 | 52,000 | 52,500 | 24 |
| 2012/09/24 | 56,500 | 56,500 | 56,000 | 56,000 | 11 |
| 2012/09/21 | 55,500 | 56,800 | 55,500 | 56,500 | 13 |
| 2012/09/20 | 59,300 | 60,100 | 58,700 | 59,000 | 34 |
| 2012/09/19 | 55,000 | 59,000 | 55,000 | 58,600 | 11 |
| 2012/09/18 | 57,500 | 59,000 | 54,500 | 56,000 | 55 |
| 2012/09/14 | 57,000 | 63,400 | 56,600 | 60,000 | 199 |
| 2012/09/13 | 49,000 | 56,000 | 49,000 | 56,000 | 138 |
| 2012/09/12 | 47,300 | 49,000 | 46,600 | 49,000 | 11 |
| 2012/09/11 | 48,150 | 48,150 | 48,000 | 48,000 | 2 |
| 2012/09/10 | 51,100 | 51,100 | 49,000 | 49,000 | 35 |
| 2012/09/07 | 43,100 | 48,000 | 43,100 | 48,000 | 28 |
| 2012/09/06 | 43,650 | 43,650 | 43,050 | 43,650 | 20 |
| 2012/09/05 | 44,000 | 44,000 | 43,100 | 43,100 | 15 |
| 2012/09/04 | 43,200 | 43,750 | 43,050 | 43,750 | 6 |
| 2012/09/03 | 43,950 | 43,950 | 43,500 | 43,500 | 4 |
| 2012/08/31 | 42,800 | 43,300 | 42,800 | 43,050 | 19 |
| 2012/08/30 | 43,700 | 43,700 | 41,200 | 43,500 | 12 |
| 2012/08/29 | 44,500 | 44,500 | 44,000 | 44,000 | 3 |
| 2012/08/28 | 44,500 | 44,500 | 44,500 | 44,500 | 15 |
| 2012/08/27 | 45,000 | 45,000 | 42,900 | 44,500 | 6 |
| 2012/08/24 | 43,200 | 45,500 | 43,200 | 45,500 | 15 |
| 2012/08/23 | 46,450 | 46,450 | 45,000 | 46,000 | 6 |
| 2012/08/22 | 46,600 | 46,600 | 45,000 | 45,000 | 9 |
| 2012/08/21 | 46,700 | 46,700 | 45,600 | 45,600 | 2 |
| 2012/08/17 | 46,750 | 46,750 | 46,750 | 46,750 | 1 |
| 2012/08/16 | 46,500 | 46,500 | 46,500 | 46,500 | 2 |
| 2012/08/15 | 46,000 | 46,000 | 46,000 | 46,000 | 2 |
| 2012/08/14 | 46,300 | 46,300 | 45,600 | 45,600 | 2 |
| 2012/08/13 | 45,750 | 46,300 | 45,750 | 46,300 | 6 |
| 2012/08/10 | 48,150 | 48,400 | 46,100 | 47,150 | 16 |
| 2012/08/09 | 47,100 | 47,800 | 47,100 | 47,100 | 6 |
| 2012/08/08 | 45,900 | 46,000 | 45,900 | 46,000 | 5 |
| 2012/08/07 | 44,300 | 45,200 | 44,000 | 45,200 | 19 |
| 2012/08/06 | 46,700 | 46,700 | 44,300 | 44,300 | 17 |
| 2012/08/03 | 45,500 | 46,700 | 44,400 | 46,700 | 50 |
| 2012/08/02 | 44,600 | 47,300 | 44,600 | 46,950 | 15 |
| 2012/08/01 | 47,050 | 48,300 | 44,300 | 45,200 | 55 |
| 2012/07/31 | 46,900 | 48,300 | 46,600 | 46,900 | 55 |
| 2012/07/30 | 49,500 | 52,000 | 47,600 | 48,300 | 92 |
| 2012/07/27 | 46,200 | 53,000 | 46,200 | 46,500 | 450 |
| 2012/07/26 | 45,100 | 46,100 | 43,700 | 46,000 | 36 |
| 2012/07/25 | 46,900 | 49,000 | 46,500 | 46,500 | 85 |
| 2012/07/24 | 51,000 | 51,000 | 46,100 | 46,200 | 53 |
| 2012/07/23 | 52,300 | 53,000 | 51,100 | 51,100 | 56 |
| 2012/07/20 | 53,200 | 55,500 | 53,200 | 53,300 | 33 |
| 2012/07/19 | 55,500 | 58,000 | 53,200 | 54,200 | 99 |
| 2012/07/18 | 57,900 | 58,900 | 54,100 | 55,500 | 35 |
| 2012/07/17 | 59,300 | 62,000 | 59,300 | 59,900 | 23 |
| 2012/07/13 | 62,500 | 62,500 | 56,100 | 59,200 | 53 |
| 2012/07/12 | 60,800 | 63,000 | 60,000 | 61,500 | 91 |
| 2012/07/11 | 62,700 | 66,500 | 61,200 | 61,500 | 152 |
| 2012/07/10 | 65,000 | 67,700 | 61,300 | 61,700 | 91 |
| 2012/07/09 | 71,500 | 72,800 | 64,800 | 65,800 | 209 |
| 2012/07/06 | 70,500 | 80,800 | 68,000 | 68,500 | 301 |
| 2012/07/05 | 82,100 | 88,100 | 73,000 | 75,000 | 745 |
| 2012/07/04 | 72,000 | 78,000 | 67,000 | 73,100 | 346 |
| 2012/07/03 | 84,000 | 86,000 | 75,000 | 75,000 | 448 |
| 2012/07/02 | 78,000 | 90,000 | 71,000 | 90,000 | 815 |
| 2012/06/29 | 75,000 | 75,000 | 75,000 | 75,000 | 86 |
| 2012/06/28 | 57,000 | 65,000 | 56,200 | 65,000 | 110 |
| 2012/06/27 | 59,400 | 59,400 | 51,100 | 55,000 | 198 |
| 2012/06/26 | 62,200 | 62,300 | 57,300 | 57,400 | 309 |
| 2012/06/25 | 67,900 | 72,000 | 63,400 | 67,200 | 147 |
| 2012/06/22 | 71,500 | 76,200 | 68,600 | 68,600 | 166 |
| 2012/06/21 | 73,800 | 84,500 | 73,800 | 75,100 | 229 |
| 2012/06/20 | 74,000 | 88,000 | 70,000 | 79,900 | 608 |
| 2012/06/19 | 67,000 | 74,000 | 64,500 | 74,000 | 588 |
| 2012/06/18 | 53,000 | 64,000 | 51,000 | 64,000 | 256 |
| 2012/06/15 | 70,100 | 70,100 | 52,000 | 54,000 | 426 |
| 2012/06/14 | 60,100 | 60,100 | 60,100 | 60,100 | 34 |
| 2012/06/13 | 55,900 | 65,000 | 48,100 | 50,100 | 707 |
| 2012/06/12 | 54,900 | 54,900 | 54,900 | 54,900 | 54 |
| 2012/06/11 | 47,900 | 47,900 | 47,900 | 47,900 | 14 |
| 2012/06/08 | 40,900 | 40,900 | 40,900 | 40,900 | 12 |
| 2012/06/07 | 31,700 | 33,900 | 31,700 | 33,900 | 39 |
| 2012/06/06 | 28,860 | 28,860 | 28,860 | 28,860 | 14 |
| 2012/06/01 | 30,200 | 30,200 | 30,200 | 30,200 | 1 |
| 2012/05/31 | 28,700 | 28,700 | 28,700 | 28,700 | 1 |
| 2012/05/30 | 29,010 | 29,010 | 28,500 | 28,500 | 5 |
| 2012/05/24 | 33,000 | 33,000 | 30,550 | 30,550 | 3 |
| 2012/05/23 | 33,000 | 33,000 | 33,000 | 33,000 | 20 |
| 2012/05/22 | 31,900 | 31,950 | 31,900 | 31,950 | 2 |
| 2012/05/21 | 30,500 | 30,500 | 30,500 | 30,500 | 5 |
| 2012/05/18 | 28,700 | 30,800 | 28,700 | 30,800 | 3 |
| 2012/05/17 | 30,300 | 30,300 | 30,300 | 30,300 | 1 |
| 2012/05/16 | 27,700 | 28,800 | 27,600 | 28,800 | 15 |
| 2012/05/15 | 30,300 | 30,300 | 28,240 | 28,240 | 6 |
| 2012/05/14 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2012/05/11 | 30,400 | 30,400 | 30,250 | 30,250 | 4 |
| 2012/05/07 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2012/05/02 | 32,100 | 32,100 | 32,100 | 32,100 | 1 |
| 2012/05/01 | 32,500 | 32,500 | 32,450 | 32,450 | 2 |
| 2012/04/27 | 32,250 | 32,500 | 32,250 | 32,500 | 2 |
| 2012/04/26 | 32,200 | 32,200 | 32,200 | 32,200 | 4 |
| 2012/04/20 | 32,550 | 32,550 | 32,550 | 32,550 | 1 |
| 2012/04/19 | 32,700 | 34,400 | 32,700 | 33,000 | 17 |
| 2012/04/18 | 32,150 | 32,150 | 32,150 | 32,150 | 1 |
| 2012/04/17 | 32,000 | 32,000 | 32,000 | 32,000 | 3 |
| 2012/04/11 | 32,200 | 32,300 | 32,200 | 32,300 | 2 |
| 2012/04/10 | 31,700 | 31,700 | 31,700 | 31,700 | 1 |
| 2012/04/09 | 31,800 | 31,800 | 31,800 | 31,800 | 5 |
| 2012/04/06 | 32,100 | 32,100 | 32,000 | 32,000 | 19 |
| 2012/04/04 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2012/04/03 | 32,050 | 33,000 | 32,050 | 33,000 | 2 |
| 2012/03/28 | 31,500 | 31,500 | 31,500 | 31,500 | 2 |
| 2012/03/26 | 33,600 | 33,600 | 33,600 | 33,600 | 2 |
| 2012/03/22 | 32,200 | 32,200 | 32,200 | 32,200 | 1 |
| 2012/03/21 | 31,300 | 32,300 | 31,300 | 32,200 | 18 |
| 2012/03/19 | 32,500 | 32,500 | 32,000 | 32,000 | 6 |
| 2012/03/16 | 32,500 | 33,000 | 32,500 | 32,500 | 20 |
| 2012/03/15 | 32,000 | 33,200 | 32,000 | 32,500 | 21 |
| 2012/03/14 | 30,300 | 31,600 | 30,300 | 30,600 | 15 |
| 2012/03/09 | 31,100 | 31,100 | 31,000 | 31,000 | 7 |
| 2012/03/07 | 33,400 | 34,800 | 31,550 | 31,550 | 10 |
| 2012/03/06 | 31,300 | 31,300 | 31,300 | 31,300 | 5 |
| 2012/03/05 | 32,000 | 32,000 | 32,000 | 32,000 | 10 |
| 2012/03/02 | 31,600 | 32,950 | 31,550 | 32,950 | 10 |
| 2012/02/29 | 32,500 | 32,500 | 30,800 | 30,800 | 3 |
| 2012/02/28 | 32,500 | 32,600 | 32,500 | 32,500 | 11 |
| 2012/02/27 | 33,000 | 33,000 | 33,000 | 33,000 | 6 |
| 2012/02/24 | 32,000 | 33,200 | 32,000 | 32,800 | 6 |
| 2012/02/23 | 31,400 | 31,400 | 31,400 | 31,400 | 1 |
| 2012/02/22 | 31,000 | 31,000 | 31,000 | 31,000 | 1 |
| 2012/02/21 | 32,350 | 32,350 | 30,550 | 30,550 | 3 |
| 2012/02/20 | 32,500 | 32,500 | 32,500 | 32,500 | 1 |
| 2012/02/17 | 31,800 | 31,800 | 31,500 | 31,500 | 2 |
| 2012/02/15 | 31,800 | 31,800 | 31,800 | 31,800 | 1 |
| 2012/02/14 | 31,700 | 31,800 | 31,500 | 31,800 | 5 |
| 2012/02/10 | 31,900 | 31,900 | 31,900 | 31,900 | 1 |
| 2012/02/09 | 32,100 | 32,100 | 32,100 | 32,100 | 2 |
| 2012/02/03 | 30,000 | 30,000 | 29,900 | 30,000 | 3 |
| 2012/02/02 | 30,100 | 30,100 | 30,100 | 30,100 | 1 |
| 2012/01/31 | 30,300 | 30,300 | 30,200 | 30,300 | 4 |
| 2012/01/27 | 31,800 | 31,800 | 31,800 | 31,800 | 10 |
| 2012/01/24 | 30,800 | 32,400 | 30,800 | 32,400 | 10 |
| 2012/01/23 | 31,800 | 31,800 | 30,000 | 30,000 | 12 |
| 2012/01/18 | 30,800 | 31,200 | 30,700 | 30,950 | 8 |
| 2012/01/17 | 30,000 | 30,000 | 30,000 | 30,000 | 11 |
| 2012/01/13 | 29,990 | 29,990 | 29,990 | 29,990 | 1 |
| 2012/01/12 | 30,000 | 30,000 | 30,000 | 30,000 | 10 |
| 2012/01/10 | 29,850 | 29,850 | 29,850 | 29,850 | 1 |