日本プラスト(7291)の株価時系列情報
日本プラスト(7291)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 |
---|---|---|---|---|---|
2011/12/30 | 560 | 563 | 558 | 560 | 1,300 |
2011/12/29 | 551 | 560 | 547 | 560 | 6,300 |
2011/12/28 | 554 | 556 | 552 | 552 | 700 |
2011/12/27 | 556 | 557 | 550 | 554 | 5,500 |
2011/12/26 | 562 | 563 | 557 | 557 | 3,100 |
2011/12/22 | 565 | 565 | 558 | 562 | 4,700 |
2011/12/21 | 569 | 569 | 565 | 565 | 1,500 |
2011/12/20 | 569 | 569 | 562 | 562 | 8,000 |
2011/12/19 | 567 | 570 | 563 | 569 | 3,900 |
2011/12/16 | 567 | 569 | 567 | 569 | 1,900 |
2011/12/15 | 570 | 570 | 566 | 566 | 2,700 |
2011/12/14 | 570 | 572 | 569 | 570 | 2,400 |
2011/12/13 | 570 | 572 | 570 | 571 | 1,700 |
2011/12/12 | 571 | 573 | 565 | 567 | 6,900 |
2011/12/09 | 572 | 572 | 560 | 565 | 7,100 |
2011/12/08 | 576 | 576 | 571 | 572 | 2,000 |
2011/12/07 | 583 | 583 | 571 | 576 | 3,000 |
2011/12/06 | 585 | 587 | 576 | 580 | 2,000 |
2011/12/05 | 563 | 577 | 563 | 575 | 1,800 |
2011/12/02 | 557 | 562 | 557 | 561 | 3,200 |
2011/12/01 | 556 | 557 | 555 | 557 | 5,500 |
2011/11/30 | 543 | 550 | 543 | 549 | 6,600 |
2011/11/29 | 538 | 543 | 536 | 540 | 3,200 |
2011/11/28 | 530 | 537 | 530 | 536 | 1,600 |
2011/11/25 | 534 | 535 | 528 | 535 | 1,900 |
2011/11/24 | 532 | 540 | 525 | 535 | 4,000 |
2011/11/22 | 547 | 547 | 530 | 531 | 5,200 |
2011/11/21 | 554 | 554 | 547 | 547 | 3,900 |
2011/11/18 | 558 | 558 | 550 | 554 | 3,400 |
2011/11/17 | 556 | 560 | 553 | 559 | 3,100 |
2011/11/16 | 564 | 564 | 557 | 559 | 1,800 |
2011/11/15 | 561 | 565 | 560 | 565 | 900 |
2011/11/14 | 560 | 563 | 559 | 561 | 1,400 |
2011/11/11 | 562 | 565 | 558 | 558 | 800 |
2011/11/10 | 563 | 575 | 554 | 572 | 4,800 |
2011/11/09 | 572 | 572 | 567 | 568 | 2,600 |
2011/11/08 | 572 | 574 | 572 | 572 | 2,000 |
2011/11/07 | 588 | 588 | 572 | 574 | 4,200 |
2011/11/04 | 591 | 591 | 585 | 588 | 3,400 |
2011/11/02 | 600 | 600 | 588 | 588 | 3,200 |
2011/11/01 | 612 | 612 | 600 | 600 | 3,200 |
2011/10/31 | 616 | 627 | 609 | 610 | 9,900 |
2011/10/28 | 592 | 612 | 588 | 588 | 2,200 |
2011/10/27 | 589 | 603 | 582 | 602 | 3,900 |
2011/10/26 | 581 | 581 | 580 | 580 | 1,500 |
2011/10/25 | 581 | 582 | 580 | 580 | 1,200 |
2011/10/24 | 589 | 589 | 580 | 580 | 500 |
2011/10/21 | 578 | 587 | 577 | 587 | 1,500 |
2011/10/20 | 588 | 590 | 579 | 583 | 3,300 |
2011/10/19 | 585 | 588 | 578 | 588 | 2,300 |
2011/10/18 | 573 | 582 | 573 | 577 | 4,100 |
2011/10/17 | 580 | 581 | 572 | 581 | 3,600 |
2011/10/14 | 576 | 582 | 576 | 576 | 4,800 |
2011/10/13 | 575 | 583 | 575 | 576 | 2,300 |
2011/10/12 | 575 | 577 | 573 | 575 | 1,700 |
2011/10/11 | 570 | 580 | 570 | 571 | 10,900 |
2011/10/07 | 570 | 573 | 554 | 570 | 5,000 |
2011/10/06 | 563 | 580 | 563 | 569 | 2,700 |
2011/10/05 | 578 | 580 | 570 | 570 | 4,200 |
2011/10/04 | 590 | 590 | 577 | 579 | 2,000 |
2011/10/03 | 593 | 601 | 590 | 590 | 5,000 |
2011/09/30 | 600 | 607 | 593 | 593 | 8,200 |
2011/09/29 | 590 | 598 | 589 | 598 | 7,100 |
2011/09/28 | 590 | 600 | 587 | 590 | 12,700 |
2011/09/27 | 618 | 618 | 608 | 611 | 4,900 |
2011/09/26 | 617 | 617 | 605 | 605 | 7,300 |
2011/09/22 | 621 | 625 | 620 | 620 | 7,700 |
2011/09/21 | 619 | 626 | 618 | 621 | 3,800 |
2011/09/20 | 625 | 627 | 619 | 620 | 3,300 |
2011/09/16 | 613 | 625 | 610 | 625 | 12,500 |
2011/09/15 | 628 | 628 | 616 | 617 | 1,400 |
2011/09/14 | 627 | 630 | 616 | 623 | 4,000 |
2011/09/13 | 616 | 628 | 612 | 627 | 5,500 |
2011/09/12 | 619 | 619 | 610 | 611 | 6,500 |
2011/09/09 | 625 | 625 | 616 | 616 | 900 |
2011/09/08 | 615 | 631 | 614 | 615 | 3,900 |
2011/09/07 | 611 | 617 | 610 | 615 | 600 |
2011/09/06 | 624 | 628 | 607 | 607 | 4,800 |
2011/09/05 | 634 | 634 | 623 | 623 | 3,900 |
2011/09/02 | 631 | 636 | 625 | 625 | 5,300 |
2011/09/01 | 630 | 635 | 630 | 631 | 4,600 |
2011/08/31 | 631 | 632 | 629 | 630 | 6,000 |
2011/08/30 | 615 | 629 | 615 | 627 | 2,700 |
2011/08/29 | 610 | 610 | 605 | 605 | 4,000 |
2011/08/26 | 596 | 604 | 596 | 603 | 3,600 |
2011/08/25 | 585 | 592 | 581 | 586 | 3,200 |
2011/08/24 | 575 | 584 | 575 | 575 | 5,400 |
2011/08/23 | 585 | 585 | 573 | 575 | 9,200 |
2011/08/22 | 587 | 588 | 575 | 575 | 9,800 |
2011/08/19 | 590 | 598 | 580 | 588 | 10,400 |
2011/08/18 | 607 | 607 | 600 | 600 | 3,400 |
2011/08/17 | 601 | 607 | 600 | 607 | 5,000 |
2011/08/16 | 607 | 607 | 600 | 605 | 3,400 |
2011/08/15 | 599 | 604 | 596 | 604 | 2,000 |
2011/08/12 | 603 | 603 | 590 | 599 | 4,900 |
2011/08/11 | 585 | 592 | 580 | 588 | 3,600 |
2011/08/10 | 598 | 607 | 593 | 602 | 8,900 |
2011/08/09 | 560 | 580 | 544 | 580 | 22,600 |
2011/08/08 | 613 | 613 | 570 | 589 | 22,300 |
2011/08/05 | 605 | 617 | 601 | 613 | 12,900 |
2011/08/04 | 642 | 650 | 638 | 645 | 5,100 |
2011/08/03 | 644 | 650 | 639 | 640 | 9,400 |
2011/08/02 | 653 | 664 | 652 | 664 | 6,100 |
2011/08/01 | 651 | 666 | 650 | 666 | 11,600 |
2011/07/29 | 655 | 662 | 650 | 662 | 4,200 |
2011/07/28 | 660 | 662 | 653 | 661 | 6,700 |
2011/07/27 | 657 | 664 | 650 | 662 | 6,100 |
2011/07/26 | 660 | 668 | 655 | 668 | 7,500 |
2011/07/25 | 674 | 674 | 660 | 660 | 8,100 |
2011/07/22 | 674 | 674 | 666 | 674 | 7,400 |
2011/07/21 | 676 | 679 | 665 | 666 | 12,700 |
2011/07/20 | 696 | 696 | 686 | 686 | 13,000 |
2011/07/19 | 704 | 704 | 696 | 696 | 5,100 |
2011/07/15 | 697 | 701 | 685 | 701 | 11,400 |
2011/07/14 | 693 | 699 | 691 | 697 | 7,500 |
2011/07/13 | 681 | 697 | 676 | 697 | 7,900 |
2011/07/12 | 690 | 700 | 682 | 682 | 8,200 |
2011/07/11 | 700 | 703 | 699 | 700 | 2,500 |
2011/07/08 | 706 | 709 | 700 | 700 | 3,500 |
2011/07/07 | 709 | 709 | 684 | 704 | 2,700 |
2011/07/06 | 700 | 707 | 687 | 707 | 8,700 |
2011/07/05 | 713 | 715 | 702 | 702 | 8,400 |
2011/07/04 | 715 | 729 | 710 | 710 | 13,500 |
2011/07/01 | 717 | 717 | 707 | 708 | 12,000 |
2011/06/30 | 692 | 728 | 685 | 707 | 14,400 |
2011/06/29 | 690 | 694 | 686 | 691 | 13,500 |
2011/06/28 | 677 | 691 | 677 | 688 | 13,300 |
2011/06/27 | 654 | 669 | 654 | 669 | 12,600 |
2011/06/24 | 659 | 668 | 644 | 650 | 15,000 |
2011/06/23 | 630 | 655 | 630 | 654 | 13,000 |
2011/06/22 | 609 | 630 | 609 | 625 | 8,500 |
2011/06/21 | 610 | 614 | 608 | 610 | 5,100 |
2011/06/20 | 611 | 611 | 610 | 610 | 5,900 |
2011/06/17 | 610 | 611 | 609 | 611 | 8,600 |
2011/06/16 | 609 | 612 | 606 | 612 | 1,900 |
2011/06/15 | 603 | 610 | 602 | 609 | 4,700 |
2011/06/14 | 600 | 608 | 592 | 603 | 15,300 |
2011/06/13 | 620 | 624 | 605 | 610 | 6,200 |
2011/06/10 | 619 | 628 | 617 | 617 | 2,700 |
2011/06/09 | 627 | 629 | 614 | 629 | 3,100 |
2011/06/08 | 621 | 636 | 620 | 635 | 4,100 |
2011/06/07 | 611 | 627 | 611 | 627 | 1,400 |
2011/06/06 | 631 | 635 | 621 | 621 | 7,900 |
2011/06/03 | 637 | 637 | 635 | 635 | 1,800 |
2011/06/02 | 653 | 653 | 640 | 640 | 4,400 |
2011/06/01 | 632 | 655 | 632 | 654 | 21,000 |
2011/05/31 | 622 | 630 | 620 | 629 | 6,300 |
2011/05/30 | 613 | 620 | 613 | 618 | 6,300 |
2011/05/27 | 595 | 615 | 595 | 613 | 10,800 |
2011/05/26 | 594 | 597 | 592 | 597 | 4,700 |
2011/05/25 | 599 | 605 | 590 | 594 | 8,300 |
2011/05/24 | 574 | 605 | 571 | 599 | 6,000 |
2011/05/23 | 596 | 606 | 592 | 592 | 6,500 |
2011/05/20 | 605 | 606 | 598 | 605 | 8,900 |
2011/05/19 | 604 | 605 | 598 | 605 | 3,600 |
2011/05/18 | 608 | 608 | 592 | 604 | 14,100 |
2011/05/17 | 580 | 598 | 573 | 598 | 21,200 |
2011/05/16 | 616 | 616 | 599 | 599 | 14,200 |
2011/05/13 | 611 | 618 | 609 | 609 | 8,400 |
2011/05/12 | 619 | 621 | 614 | 617 | 9,100 |
2011/05/11 | 618 | 620 | 612 | 614 | 7,000 |
2011/05/10 | 620 | 620 | 610 | 615 | 10,800 |
2011/05/09 | 616 | 622 | 604 | 620 | 7,900 |
2011/05/06 | 633 | 638 | 611 | 615 | 32,400 |
2011/05/02 | 640 | 650 | 633 | 639 | 38,900 |
2011/04/28 | 644 | 658 | 642 | 657 | 6,300 |
2011/04/27 | 659 | 660 | 638 | 640 | 8,100 |
2011/04/26 | 662 | 670 | 654 | 663 | 7,900 |
2011/04/25 | 674 | 679 | 670 | 672 | 6,700 |
2011/04/22 | 672 | 685 | 661 | 684 | 7,700 |
2011/04/21 | 672 | 675 | 661 | 675 | 5,500 |
2011/04/20 | 672 | 675 | 666 | 672 | 7,000 |
2011/04/19 | 674 | 674 | 663 | 671 | 4,900 |
2011/04/18 | 676 | 683 | 670 | 677 | 3,000 |
2011/04/15 | 666 | 685 | 666 | 685 | 4,000 |
2011/04/14 | 661 | 675 | 652 | 675 | 5,400 |
2011/04/13 | 645 | 660 | 631 | 660 | 16,100 |
2011/04/12 | 670 | 670 | 651 | 655 | 10,900 |
2011/04/11 | 675 | 700 | 673 | 676 | 16,300 |
2011/04/08 | 625 | 666 | 603 | 666 | 14,400 |
2011/04/07 | 639 | 645 | 620 | 635 | 32,000 |
2011/04/06 | 673 | 675 | 648 | 649 | 13,400 |
2011/04/05 | 700 | 700 | 667 | 670 | 19,900 |
2011/04/04 | 736 | 736 | 705 | 713 | 16,500 |
2011/04/01 | 706 | 736 | 706 | 736 | 12,500 |
2011/03/31 | 703 | 709 | 698 | 701 | 6,200 |
2011/03/30 | 688 | 700 | 681 | 700 | 10,100 |
2011/03/29 | 670 | 688 | 658 | 688 | 36,500 |
2011/03/28 | 672 | 685 | 667 | 684 | 35,000 |
2011/03/25 | 687 | 705 | 667 | 687 | 28,500 |
2011/03/24 | 741 | 743 | 691 | 702 | 28,300 |
2011/03/23 | 766 | 775 | 745 | 745 | 16,200 |
2011/03/22 | 760 | 784 | 760 | 766 | 17,900 |
2011/03/18 | 679 | 743 | 679 | 730 | 22,200 |
2011/03/17 | 550 | 694 | 550 | 669 | 59,700 |
2011/03/16 | 574 | 617 | 545 | 594 | 69,700 |
2011/03/15 | 661 | 661 | 584 | 584 | 77,800 |
2011/03/14 | 684 | 718 | 684 | 684 | 99,100 |
2011/03/11 | 832 | 853 | 831 | 834 | 12,000 |
2011/03/10 | 875 | 886 | 840 | 859 | 39,000 |
2011/03/09 | 890 | 904 | 880 | 880 | 34,500 |
2011/03/08 | 878 | 880 | 870 | 880 | 18,300 |
2011/03/07 | 886 | 909 | 880 | 885 | 43,500 |
2011/03/04 | 885 | 885 | 868 | 871 | 20,000 |
2011/03/03 | 878 | 878 | 865 | 870 | 7,400 |
2011/03/02 | 858 | 878 | 858 | 865 | 24,600 |
2011/03/01 | 880 | 890 | 873 | 888 | 56,700 |
2011/02/28 | 849 | 887 | 822 | 886 | 43,400 |
2011/02/25 | 797 | 819 | 794 | 819 | 22,000 |
2011/02/24 | 830 | 835 | 796 | 800 | 45,400 |
2011/02/23 | 855 | 881 | 832 | 845 | 40,900 |
2011/02/22 | 877 | 879 | 855 | 875 | 31,800 |
2011/02/21 | 888 | 898 | 880 | 889 | 15,300 |
2011/02/18 | 900 | 906 | 883 | 888 | 27,100 |
2011/02/17 | 909 | 925 | 895 | 895 | 39,500 |
2011/02/16 | 900 | 914 | 891 | 907 | 37,500 |
2011/02/15 | 893 | 926 | 893 | 900 | 69,000 |
2011/02/14 | 866 | 886 | 866 | 883 | 30,700 |
2011/02/10 | 866 | 868 | 856 | 861 | 17,700 |
2011/02/09 | 876 | 890 | 860 | 865 | 45,100 |
2011/02/08 | 864 | 889 | 855 | 868 | 50,900 |
2011/02/07 | 860 | 865 | 850 | 852 | 45,200 |
2011/02/04 | 859 | 868 | 847 | 850 | 35,100 |
2011/02/03 | 869 | 870 | 840 | 846 | 57,600 |
2011/02/02 | 796 | 860 | 796 | 860 | 98,500 |
2011/02/01 | 820 | 860 | 786 | 808 | 99,900 |
2011/01/31 | 703 | 740 | 700 | 740 | 24,200 |
2011/01/28 | 728 | 731 | 700 | 715 | 30,000 |
2011/01/27 | 728 | 731 | 724 | 729 | 12,200 |
2011/01/26 | 720 | 728 | 710 | 728 | 12,500 |
2011/01/25 | 696 | 714 | 696 | 714 | 7,700 |
2011/01/24 | 684 | 697 | 683 | 696 | 7,400 |
2011/01/21 | 716 | 716 | 653 | 688 | 24,900 |
2011/01/20 | 721 | 722 | 712 | 715 | 12,000 |
2011/01/19 | 722 | 730 | 716 | 722 | 13,900 |
2011/01/18 | 721 | 729 | 712 | 729 | 12,800 |
2011/01/17 | 722 | 732 | 722 | 724 | 11,400 |
2011/01/14 | 726 | 735 | 721 | 725 | 17,000 |
2011/01/13 | 743 | 744 | 724 | 731 | 13,600 |
2011/01/12 | 735 | 750 | 721 | 727 | 42,300 |
2011/01/11 | 695 | 735 | 691 | 735 | 36,100 |
2011/01/07 | 688 | 690 | 678 | 690 | 17,800 |
2011/01/06 | 677 | 695 | 676 | 683 | 20,600 |
2011/01/05 | 670 | 680 | 665 | 670 | 35,600 |
2011/01/04 | 671 | 678 | 669 | 670 | 10,800 |