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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,231 | 1,235 | 1,148 | 1,161 | 47,900 |
| 2013/12/27 | 1,170 | 1,250 | 1,160 | 1,190 | 66,700 |
| 2013/12/26 | 1,290 | 1,530 | 1,251 | 1,270 | 175,000 |
| 2013/12/25 | 1,290 | 1,340 | 1,213 | 1,230 | 157,400 |
| 2013/12/24 | 1,323 | 1,443 | 1,253 | 1,443 | 354,400 |
| 2013/12/20 | 1,038 | 1,143 | 1,038 | 1,143 | 44,000 |
| 2013/12/19 | 999 | 1,033 | 985 | 993 | 40,500 |
| 2013/12/18 | 985 | 1,048 | 974 | 1,035 | 44,400 |
| 2013/12/17 | 1,098 | 1,117 | 975 | 975 | 67,400 |
| 2013/12/16 | 1,159 | 1,295 | 1,016 | 1,016 | 159,400 |
| 2013/12/13 | 1,282 | 1,385 | 1,201 | 1,221 | 198,100 |
| 2013/12/12 | 1,732 | 1,732 | 1,492 | 1,492 | 95,400 |
| 2013/12/11 | 1,920 | 1,940 | 1,635 | 1,892 | 341,700 |
| 2013/12/10 | 1,340 | 1,340 | 1,340 | 1,340 | 2,900 |
| 2013/12/09 | 1,040 | 1,040 | 1,040 | 1,040 | 1,300 |
| 2013/12/06 | 890 | 890 | 890 | 890 | 15,900 |
| 2013/12/05 | 700 | 740 | 700 | 740 | 55,400 |
| 2013/12/04 | 581 | 640 | 581 | 640 | 17,500 |
| 2013/12/03 | 598 | 628 | 590 | 590 | 13,600 |
| 2013/12/02 | 572 | 675 | 542 | 645 | 34,500 |
| 2013/11/29 | 563 | 578 | 553 | 575 | 10,100 |
| 2013/11/28 | 651 | 714 | 570 | 593 | 81,000 |
| 2013/11/27 | 538 | 634 | 538 | 634 | 43,900 |
| 2013/11/26 | 511 | 535 | 497 | 534 | 2,500 |
| 2013/11/25 | 504 | 510 | 501 | 501 | 1,000 |
| 2013/11/22 | 513 | 514 | 506 | 514 | 900 |
| 2013/11/21 | 514 | 514 | 514 | 514 | 200 |
| 2013/11/20 | 518 | 524 | 506 | 524 | 500 |
| 2013/11/19 | 503 | 525 | 503 | 525 | 700 |
| 2013/11/18 | 516 | 522 | 503 | 503 | 500 |
| 2013/11/15 | 498 | 508 | 498 | 506 | 400 |
| 2013/11/13 | 485 | 499 | 483 | 498 | 2,000 |
| 2013/11/12 | 494 | 499 | 482 | 482 | 1,300 |
| 2013/11/11 | 486 | 494 | 481 | 481 | 1,400 |
| 2013/11/08 | 492 | 496 | 492 | 494 | 1,000 |
| 2013/11/07 | 500 | 502 | 496 | 496 | 900 |
| 2013/11/06 | 495 | 504 | 493 | 504 | 2,200 |
| 2013/11/05 | 526 | 526 | 491 | 495 | 6,100 |
| 2013/11/01 | 531 | 532 | 526 | 526 | 1,100 |
| 2013/10/31 | 532 | 532 | 531 | 531 | 600 |
| 2013/10/30 | 537 | 537 | 537 | 537 | 300 |
| 2013/10/29 | 537 | 540 | 537 | 540 | 300 |
| 2013/10/28 | 531 | 539 | 530 | 536 | 1,200 |
| 2013/10/25 | 541 | 541 | 538 | 541 | 1,900 |
| 2013/10/24 | 541 | 541 | 535 | 541 | 6,600 |
| 2013/10/23 | 560 | 580 | 541 | 541 | 5,300 |
| 2013/10/22 | 560 | 560 | 545 | 556 | 6,100 |
| 2013/10/21 | 568 | 577 | 565 | 567 | 4,000 |
| 2013/10/18 | 698 | 698 | 567 | 567 | 39,100 |
| 2013/10/17 | 648 | 648 | 648 | 648 | 2,100 |
| 2013/10/16 | 560 | 561 | 548 | 548 | 800 |
| 2013/10/15 | 562 | 562 | 560 | 560 | 1,000 |
| 2013/10/11 | 562 | 562 | 560 | 562 | 1,600 |
| 2013/10/10 | 588 | 588 | 562 | 562 | 1,100 |
| 2013/10/09 | 560 | 588 | 553 | 588 | 500 |
| 2013/10/08 | 540 | 605 | 540 | 590 | 4,600 |
| 2013/10/07 | 547 | 547 | 537 | 540 | 1,000 |
| 2013/10/04 | 545 | 559 | 545 | 559 | 500 |
| 2013/10/03 | 546 | 558 | 540 | 550 | 5,600 |
| 2013/10/02 | 530 | 550 | 530 | 550 | 200 |
| 2013/09/30 | 560 | 560 | 538 | 538 | 200 |
| 2013/09/27 | 555 | 555 | 540 | 550 | 700 |
| 2013/09/26 | 535 | 535 | 535 | 535 | 100 |
| 2013/09/26 | 1 -> 100.00 分割 | ||||
| 2013/09/25 | 53,000 | 53,500 | 52,000 | 52,000 | 20 |
| 2013/09/24 | 53,000 | 53,100 | 50,400 | 53,000 | 35 |
| 2013/09/20 | 53,100 | 53,100 | 53,100 | 53,100 | 1 |
| 2013/09/19 | 52,700 | 54,000 | 52,700 | 54,000 | 25 |
| 2013/09/18 | 52,500 | 53,000 | 52,000 | 52,700 | 17 |
| 2013/09/17 | 52,600 | 53,000 | 52,500 | 53,000 | 23 |
| 2013/09/13 | 52,500 | 53,900 | 52,500 | 52,600 | 14 |
| 2013/09/12 | 53,100 | 53,100 | 52,500 | 52,500 | 15 |
| 2013/09/11 | 53,500 | 53,500 | 53,500 | 53,500 | 13 |
| 2013/09/10 | 52,900 | 52,900 | 52,500 | 52,500 | 7 |
| 2013/09/09 | 51,200 | 52,900 | 51,200 | 52,900 | 8 |
| 2013/09/06 | 51,000 | 51,200 | 50,400 | 51,000 | 20 |
| 2013/09/05 | 51,100 | 51,100 | 51,100 | 51,100 | 7 |
| 2013/09/04 | 53,900 | 53,900 | 50,800 | 51,100 | 9 |
| 2013/09/03 | 51,900 | 55,000 | 51,900 | 54,000 | 23 |
| 2013/09/02 | 51,500 | 51,900 | 51,500 | 51,900 | 5 |
| 2013/08/29 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2013/08/28 | 50,900 | 51,800 | 50,400 | 50,400 | 48 |
| 2013/08/27 | 50,800 | 52,500 | 50,800 | 52,500 | 21 |
| 2013/08/26 | 52,500 | 52,500 | 52,300 | 52,300 | 2 |
| 2013/08/23 | 51,300 | 52,500 | 50,600 | 52,500 | 18 |
| 2013/08/22 | 50,600 | 51,000 | 50,600 | 50,600 | 11 |
| 2013/08/21 | 50,600 | 50,600 | 49,250 | 50,600 | 16 |
| 2013/08/20 | 51,000 | 54,500 | 50,600 | 50,600 | 58 |
| 2013/08/19 | 49,600 | 49,600 | 49,600 | 49,600 | 1 |
| 2013/08/16 | 50,100 | 50,800 | 50,000 | 50,800 | 5 |
| 2013/08/15 | 50,100 | 50,600 | 50,100 | 50,600 | 3 |
| 2013/08/14 | 50,000 | 50,600 | 50,000 | 50,100 | 7 |
| 2013/08/13 | 48,600 | 55,400 | 48,600 | 52,500 | 51 |
| 2013/08/12 | 48,500 | 49,200 | 48,500 | 49,000 | 14 |
| 2013/08/09 | 50,000 | 50,000 | 49,900 | 49,900 | 20 |
| 2013/08/08 | 49,600 | 51,000 | 49,600 | 50,900 | 11 |
| 2013/08/07 | 50,000 | 50,100 | 49,500 | 49,600 | 19 |
| 2013/08/06 | 50,100 | 50,100 | 49,500 | 50,100 | 179 |
| 2013/08/05 | 50,800 | 50,800 | 48,700 | 50,100 | 25 |
| 2013/08/02 | 51,500 | 51,700 | 50,500 | 51,700 | 9 |
| 2013/08/01 | 50,000 | 50,500 | 50,000 | 50,500 | 11 |
| 2013/07/31 | 50,400 | 51,100 | 50,100 | 50,800 | 214 |
| 2013/07/30 | 50,200 | 51,200 | 50,200 | 51,200 | 2 |
| 2013/07/29 | 50,000 | 51,300 | 49,200 | 50,200 | 28 |
| 2013/07/26 | 50,100 | 50,600 | 50,000 | 50,600 | 10 |
| 2013/07/25 | 50,200 | 51,800 | 50,000 | 50,000 | 27 |
| 2013/07/24 | 50,300 | 50,500 | 50,000 | 50,000 | 17 |
| 2013/07/23 | 50,300 | 50,600 | 49,500 | 50,500 | 24 |
| 2013/07/22 | 50,500 | 50,500 | 50,300 | 50,300 | 5 |
| 2013/07/19 | 52,100 | 53,800 | 51,500 | 51,500 | 30 |
| 2013/07/18 | 51,000 | 52,100 | 50,500 | 52,000 | 20 |
| 2013/07/17 | 49,750 | 49,750 | 49,750 | 49,750 | 1 |
| 2013/07/16 | 49,750 | 49,750 | 49,750 | 49,750 | 2 |
| 2013/07/12 | 50,500 | 51,600 | 49,750 | 50,500 | 59 |
| 2013/07/11 | 49,000 | 50,400 | 49,000 | 49,750 | 13 |
| 2013/07/10 | 49,500 | 50,500 | 48,800 | 49,900 | 54 |
| 2013/07/09 | 49,900 | 49,900 | 49,500 | 49,500 | 9 |
| 2013/07/08 | 50,000 | 52,900 | 49,900 | 50,000 | 21 |
| 2013/07/05 | 50,100 | 52,100 | 50,100 | 52,000 | 11 |
| 2013/07/04 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2013/07/03 | 51,500 | 51,500 | 50,400 | 50,400 | 3 |
| 2013/07/02 | 49,000 | 52,000 | 49,000 | 51,500 | 41 |
| 2013/07/01 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2013/06/28 | 50,100 | 51,800 | 49,900 | 50,000 | 30 |
| 2013/06/27 | 49,000 | 49,000 | 47,600 | 48,000 | 14 |
| 2013/06/26 | 48,300 | 49,000 | 48,300 | 49,000 | 5 |
| 2013/06/25 | 50,300 | 51,000 | 49,000 | 49,000 | 126 |
| 2013/06/24 | 53,600 | 53,600 | 50,900 | 51,000 | 15 |
| 2013/06/21 | 52,200 | 52,200 | 50,600 | 50,600 | 4 |
| 2013/06/20 | 51,600 | 51,600 | 51,600 | 51,600 | 7 |
| 2013/06/19 | 51,100 | 52,800 | 50,200 | 51,600 | 40 |
| 2013/06/18 | 53,400 | 53,400 | 50,100 | 51,000 | 41 |
| 2013/06/17 | 50,800 | 54,500 | 50,800 | 54,500 | 25 |
| 2013/06/14 | 52,400 | 52,900 | 51,000 | 51,600 | 17 |
| 2013/06/13 | 52,100 | 52,400 | 51,300 | 52,400 | 23 |
| 2013/06/12 | 52,200 | 56,500 | 52,200 | 56,500 | 102 |
| 2013/06/11 | 56,100 | 56,100 | 51,500 | 51,500 | 98 |
| 2013/06/10 | 54,500 | 56,500 | 54,500 | 56,200 | 12 |
| 2013/06/07 | 63,800 | 63,800 | 54,100 | 54,100 | 148 |
| 2013/06/06 | 54,000 | 64,100 | 54,000 | 64,100 | 204 |
| 2013/06/05 | 53,400 | 55,300 | 53,400 | 54,100 | 11 |
| 2013/06/04 | 55,000 | 55,000 | 52,400 | 53,200 | 9 |
| 2013/06/03 | 56,200 | 56,200 | 55,700 | 55,700 | 3 |
| 2013/05/31 | 60,700 | 60,700 | 59,500 | 59,500 | 3 |
| 2013/05/30 | 58,700 | 61,700 | 58,700 | 61,700 | 2 |
| 2013/05/28 | 58,900 | 58,900 | 58,900 | 58,900 | 5 |
| 2013/05/24 | 58,800 | 62,000 | 58,800 | 59,000 | 25 |
| 2013/05/23 | 65,600 | 65,600 | 59,000 | 59,000 | 46 |
| 2013/05/22 | 65,000 | 68,000 | 65,000 | 67,700 | 16 |
| 2013/05/21 | 68,000 | 69,900 | 68,000 | 68,000 | 21 |
| 2013/05/20 | 64,300 | 68,000 | 64,000 | 68,000 | 14 |
| 2013/05/17 | 61,700 | 66,000 | 61,700 | 63,000 | 12 |
| 2013/05/16 | 66,400 | 66,400 | 60,500 | 61,500 | 39 |
| 2013/05/15 | 74,000 | 74,000 | 64,000 | 66,400 | 97 |
| 2013/05/14 | 74,000 | 75,000 | 67,000 | 69,200 | 183 |
| 2013/05/13 | 67,000 | 75,000 | 66,000 | 75,000 | 467 |
| 2013/05/10 | 61,800 | 63,000 | 61,500 | 63,000 | 25 |
| 2013/05/09 | 63,800 | 64,500 | 63,000 | 63,000 | 16 |
| 2013/05/08 | 62,600 | 67,900 | 60,400 | 63,800 | 91 |
| 2013/05/07 | 62,500 | 62,500 | 61,500 | 61,600 | 7 |
| 2013/05/02 | 61,000 | 61,000 | 60,500 | 61,000 | 9 |
| 2013/05/01 | 60,000 | 60,500 | 59,200 | 60,500 | 51 |
| 2013/04/30 | 59,500 | 60,000 | 59,500 | 60,000 | 2 |
| 2013/04/26 | 60,100 | 60,100 | 59,900 | 59,900 | 40 |
| 2013/04/25 | 62,300 | 63,000 | 60,100 | 60,100 | 22 |
| 2013/04/24 | 60,000 | 61,500 | 59,200 | 61,500 | 33 |
| 2013/04/23 | 59,200 | 60,500 | 59,200 | 60,000 | 9 |
| 2013/04/22 | 59,900 | 60,000 | 59,000 | 59,000 | 15 |
| 2013/04/19 | 59,800 | 59,800 | 59,000 | 59,000 | 6 |
| 2013/04/18 | 60,000 | 60,000 | 59,800 | 59,800 | 4 |
| 2013/04/17 | 61,000 | 61,200 | 60,000 | 60,900 | 66 |
| 2013/04/16 | 60,500 | 62,000 | 60,500 | 60,500 | 32 |
| 2013/04/15 | 60,000 | 61,000 | 59,500 | 61,000 | 54 |
| 2013/04/12 | 61,400 | 61,500 | 60,500 | 60,600 | 21 |
| 2013/04/11 | 61,800 | 62,900 | 61,200 | 61,200 | 10 |
| 2013/04/10 | 61,000 | 61,000 | 61,000 | 61,000 | 3 |
| 2013/04/09 | 60,500 | 62,500 | 60,500 | 62,500 | 6 |
| 2013/04/08 | 65,000 | 65,000 | 61,000 | 61,500 | 29 |
| 2013/04/05 | 60,300 | 64,400 | 59,300 | 64,400 | 33 |
| 2013/04/04 | 60,100 | 60,100 | 57,100 | 57,300 | 12 |
| 2013/04/03 | 60,000 | 61,400 | 60,000 | 60,500 | 5 |
| 2013/04/02 | 59,000 | 61,500 | 59,000 | 61,500 | 13 |
| 2013/04/01 | 61,000 | 62,400 | 61,000 | 61,500 | 18 |
| 2013/03/29 | 70,000 | 70,000 | 69,000 | 69,000 | 6 |
| 2013/03/28 | 70,900 | 70,900 | 70,000 | 70,000 | 2 |
| 2013/03/27 | 70,000 | 70,100 | 69,900 | 69,900 | 4 |
| 2013/03/26 | 65,000 | 70,000 | 65,000 | 67,500 | 29 |
| 2013/03/25 | 64,400 | 65,100 | 64,400 | 65,100 | 4 |
| 2013/03/22 | 65,000 | 65,500 | 65,000 | 65,000 | 7 |
| 2013/03/21 | 72,200 | 72,900 | 68,000 | 68,000 | 16 |
| 2013/03/19 | 67,000 | 70,000 | 67,000 | 69,700 | 19 |
| 2013/03/18 | 62,500 | 67,000 | 61,500 | 67,000 | 33 |
| 2013/03/15 | 62,500 | 64,500 | 62,500 | 64,500 | 11 |
| 2013/03/14 | 61,000 | 62,200 | 61,000 | 62,000 | 19 |
| 2013/03/13 | 63,000 | 63,000 | 60,000 | 60,900 | 50 |
| 2013/03/12 | 75,300 | 75,300 | 61,300 | 63,000 | 113 |
| 2013/03/11 | 73,800 | 73,800 | 73,800 | 73,800 | 29 |
| 2013/03/08 | 54,000 | 63,800 | 54,000 | 63,800 | 106 |
| 2013/03/07 | 53,900 | 53,900 | 53,800 | 53,800 | 5 |
| 2013/03/06 | 55,900 | 55,900 | 55,900 | 55,900 | 5 |
| 2013/03/05 | 53,200 | 55,000 | 53,200 | 54,900 | 16 |
| 2013/03/04 | 56,000 | 56,000 | 56,000 | 56,000 | 3 |
| 2013/02/27 | 53,200 | 53,500 | 53,000 | 53,000 | 9 |
| 2013/02/26 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2013/02/25 | 55,000 | 55,000 | 53,000 | 55,000 | 22 |
| 2013/02/22 | 54,000 | 55,000 | 54,000 | 55,000 | 31 |
| 2013/02/21 | 55,000 | 56,000 | 54,900 | 56,000 | 4 |
| 2013/02/20 | 56,000 | 58,000 | 56,000 | 58,000 | 10 |
| 2013/02/19 | 54,000 | 56,000 | 54,000 | 56,000 | 19 |
| 2013/02/18 | 53,900 | 54,000 | 53,500 | 54,000 | 22 |
| 2013/02/15 | 52,500 | 53,500 | 52,500 | 53,500 | 18 |
| 2013/02/14 | 50,500 | 52,500 | 50,500 | 51,500 | 10 |
| 2013/02/13 | 52,500 | 52,500 | 52,500 | 52,500 | 1 |
| 2013/02/12 | 52,900 | 52,900 | 52,500 | 52,500 | 11 |
| 2013/02/08 | 54,100 | 54,200 | 54,100 | 54,100 | 8 |
| 2013/02/07 | 54,100 | 54,200 | 54,100 | 54,200 | 6 |
| 2013/02/06 | 54,200 | 54,200 | 54,100 | 54,200 | 11 |
| 2013/02/05 | 56,300 | 56,300 | 54,200 | 54,200 | 10 |
| 2013/02/04 | 54,500 | 56,400 | 54,500 | 56,400 | 5 |
| 2013/02/01 | 55,600 | 55,600 | 55,500 | 55,500 | 16 |
| 2013/01/31 | 60,000 | 60,000 | 53,800 | 56,000 | 29 |
| 2013/01/28 | 53,000 | 56,000 | 52,200 | 56,000 | 45 |
| 2013/01/25 | 52,900 | 53,100 | 52,900 | 53,000 | 18 |
| 2013/01/24 | 53,200 | 53,200 | 53,100 | 53,100 | 7 |
| 2013/01/23 | 53,000 | 53,600 | 51,500 | 53,200 | 26 |
| 2013/01/22 | 55,000 | 55,000 | 55,000 | 55,000 | 4 |
| 2013/01/21 | 56,200 | 57,000 | 53,200 | 57,000 | 25 |
| 2013/01/18 | 54,200 | 54,200 | 54,200 | 54,200 | 2 |
| 2013/01/16 | 56,000 | 56,000 | 52,200 | 55,900 | 24 |
| 2013/01/15 | 56,000 | 56,000 | 56,000 | 56,000 | 2 |
| 2013/01/11 | 56,000 | 56,000 | 56,000 | 56,000 | 5 |
| 2013/01/10 | 56,000 | 56,000 | 55,900 | 56,000 | 23 |
| 2013/01/09 | 56,000 | 56,100 | 56,000 | 56,000 | 42 |
| 2013/01/08 | 54,000 | 55,200 | 54,000 | 55,200 | 9 |
| 2013/01/07 | 58,000 | 58,000 | 58,000 | 58,000 | 20 |
| 2013/01/04 | 51,000 | 55,000 | 51,000 | 54,000 | 35 |