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 |
---|---|---|---|---|---|
2014/12/30 | 1,272 | 1,284 | 1,250 | 1,270 | 85,300 |
2014/12/29 | 1,277 | 1,341 | 1,267 | 1,272 | 344,300 |
2014/12/26 | 1,420 | 1,438 | 1,406 | 1,408 | 98,200 |
2014/12/25 | 1,473 | 1,499 | 1,435 | 1,445 | 69,600 |
2014/12/24 | 1,473 | 1,494 | 1,463 | 1,482 | 86,800 |
2014/12/22 | 1,441 | 1,463 | 1,411 | 1,456 | 95,000 |
2014/12/19 | 1,471 | 1,509 | 1,424 | 1,449 | 112,500 |
2014/12/18 | 1,545 | 1,545 | 1,450 | 1,470 | 131,200 |
2014/12/17 | 1,414 | 1,490 | 1,414 | 1,447 | 102,200 |
2014/12/16 | 1,487 | 1,508 | 1,412 | 1,420 | 196,800 |
2014/12/15 | 1,500 | 1,572 | 1,491 | 1,508 | 197,500 |
2014/12/12 | 1,610 | 1,735 | 1,550 | 1,562 | 585,900 |
2014/12/11 | 1,469 | 1,623 | 1,441 | 1,608 | 301,700 |
2014/12/10 | 1,600 | 1,616 | 1,503 | 1,540 | 304,800 |
2014/12/09 | 1,660 | 1,701 | 1,621 | 1,648 | 338,200 |
2014/12/08 | 1,600 | 1,725 | 1,556 | 1,710 | 831,600 |
2014/12/05 | 1,420 | 1,486 | 1,415 | 1,483 | 376,200 |
2014/12/04 | 1,340 | 1,455 | 1,330 | 1,389 | 389,800 |
2014/12/03 | 1,285 | 1,340 | 1,222 | 1,320 | 407,000 |
2014/12/02 | 1,361 | 1,391 | 1,303 | 1,312 | 388,300 |
2014/12/01 | 1,550 | 1,550 | 1,420 | 1,420 | 358,300 |
2014/11/28 | 1,550 | 1,605 | 1,364 | 1,480 | 837,200 |
2014/11/27 | 1,402 | 1,528 | 1,402 | 1,512 | 536,600 |
2014/11/26 | 1,345 | 1,468 | 1,308 | 1,395 | 450,200 |
2014/11/25 | 1,370 | 1,380 | 1,282 | 1,342 | 462,200 |
2014/11/21 | 1,304 | 1,433 | 1,238 | 1,240 | 928,400 |
2014/11/20 | 1,142 | 1,240 | 1,141 | 1,214 | 376,700 |
2014/11/19 | 1,100 | 1,150 | 1,061 | 1,114 | 246,900 |
2014/11/18 | 1,020 | 1,150 | 1,006 | 1,090 | 444,800 |
2014/11/17 | 910 | 1,035 | 910 | 1,000 | 248,600 |
2014/11/14 | 900 | 913 | 887 | 900 | 44,900 |
2014/11/13 | 910 | 928 | 890 | 912 | 99,600 |
2014/11/12 | 903 | 908 | 860 | 906 | 107,300 |
2014/11/11 | 883 | 942 | 883 | 918 | 294,800 |
2014/11/10 | 795 | 901 | 780 | 901 | 510,900 |
2014/11/07 | 757 | 781 | 751 | 751 | 54,600 |
2014/11/06 | 765 | 769 | 747 | 750 | 31,000 |
2014/11/05 | 753 | 762 | 752 | 758 | 14,200 |
2014/11/04 | 787 | 787 | 757 | 757 | 55,700 |
2014/10/31 | 751 | 780 | 745 | 771 | 36,600 |
2014/10/30 | 750 | 760 | 743 | 755 | 21,200 |
2014/10/29 | 745 | 751 | 740 | 749 | 18,600 |
2014/10/28 | 741 | 751 | 736 | 741 | 27,500 |
2014/10/27 | 781 | 784 | 737 | 755 | 40,800 |
2014/10/24 | 790 | 794 | 754 | 781 | 72,300 |
2014/10/23 | 726 | 795 | 725 | 795 | 110,500 |
2014/10/22 | 730 | 734 | 716 | 725 | 39,400 |
2014/10/21 | 695 | 768 | 689 | 715 | 166,100 |
2014/10/20 | 691 | 695 | 686 | 695 | 17,800 |
2014/10/17 | 684 | 688 | 657 | 661 | 52,900 |
2014/10/16 | 689 | 695 | 688 | 689 | 15,300 |
2014/10/15 | 697 | 700 | 692 | 699 | 8,300 |
2014/10/14 | 700 | 704 | 697 | 697 | 21,500 |
2014/10/10 | 725 | 725 | 703 | 710 | 30,200 |
2014/10/09 | 746 | 750 | 732 | 732 | 11,600 |
2014/10/08 | 742 | 744 | 738 | 742 | 20,100 |
2014/10/07 | 768 | 775 | 760 | 760 | 13,500 |
2014/10/06 | 778 | 778 | 757 | 769 | 16,200 |
2014/10/03 | 740 | 749 | 740 | 748 | 8,700 |
2014/10/02 | 758 | 758 | 741 | 744 | 39,800 |
2014/10/01 | 781 | 784 | 765 | 771 | 25,100 |
2014/09/30 | 792 | 792 | 780 | 784 | 12,900 |
2014/09/29 | 806 | 806 | 795 | 795 | 23,700 |
2014/09/26 | 785 | 799 | 780 | 785 | 61,400 |
2014/09/25 | 812 | 816 | 785 | 809 | 195,400 |
2014/09/24 | 813 | 817 | 813 | 814 | 28,800 |
2014/09/22 | 829 | 830 | 817 | 826 | 31,400 |
2014/09/19 | 821 | 829 | 817 | 827 | 46,000 |
2014/09/18 | 822 | 824 | 815 | 822 | 35,300 |
2014/09/17 | 800 | 827 | 800 | 818 | 79,500 |
2014/09/16 | 770 | 798 | 770 | 795 | 77,100 |
2014/09/12 | 756 | 763 | 753 | 762 | 22,000 |
2014/09/11 | 752 | 756 | 748 | 756 | 14,100 |
2014/09/10 | 741 | 750 | 734 | 749 | 26,800 |
2014/09/09 | 754 | 757 | 745 | 745 | 25,100 |
2014/09/08 | 751 | 754 | 749 | 751 | 15,000 |
2014/09/05 | 746 | 758 | 742 | 751 | 24,800 |
2014/09/04 | 770 | 770 | 742 | 743 | 31,100 |
2014/09/03 | 764 | 773 | 764 | 773 | 13,600 |
2014/09/02 | 771 | 776 | 763 | 763 | 16,200 |
2014/09/01 | 752 | 765 | 750 | 765 | 26,000 |
2014/08/29 | 743 | 749 | 742 | 749 | 29,000 |
2014/08/28 | 735 | 745 | 730 | 742 | 21,900 |
2014/08/27 | 717 | 729 | 717 | 729 | 14,100 |
2014/08/26 | 724 | 728 | 720 | 722 | 5,700 |
2014/08/25 | 727 | 730 | 724 | 724 | 6,800 |
2014/08/22 | 730 | 730 | 722 | 727 | 7,900 |
2014/08/21 | 710 | 730 | 710 | 730 | 24,300 |
2014/08/20 | 703 | 710 | 703 | 710 | 5,300 |
2014/08/19 | 702 | 703 | 702 | 703 | 3,800 |
2014/08/18 | 702 | 705 | 699 | 702 | 8,200 |
2014/08/15 | 700 | 704 | 698 | 703 | 6,100 |
2014/08/14 | 698 | 705 | 698 | 699 | 7,700 |
2014/08/13 | 700 | 700 | 695 | 698 | 4,000 |
2014/08/12 | 700 | 707 | 696 | 700 | 5,000 |
2014/08/11 | 689 | 706 | 689 | 706 | 7,700 |
2014/08/08 | 693 | 696 | 684 | 684 | 21,100 |
2014/08/07 | 690 | 696 | 690 | 696 | 3,700 |
2014/08/06 | 697 | 698 | 686 | 694 | 14,500 |
2014/08/05 | 707 | 707 | 700 | 700 | 6,700 |
2014/08/04 | 705 | 709 | 705 | 707 | 10,500 |
2014/08/01 | 710 | 710 | 697 | 703 | 30,300 |
2014/07/31 | 712 | 726 | 711 | 720 | 17,500 |
2014/07/30 | 710 | 713 | 706 | 709 | 16,900 |
2014/07/29 | 719 | 719 | 710 | 713 | 8,600 |
2014/07/28 | 716 | 718 | 706 | 717 | 12,100 |
2014/07/25 | 703 | 720 | 703 | 716 | 23,500 |
2014/07/24 | 704 | 705 | 695 | 702 | 14,000 |
2014/07/23 | 695 | 697 | 692 | 696 | 3,900 |
2014/07/22 | 689 | 695 | 689 | 692 | 8,600 |
2014/07/18 | 692 | 693 | 688 | 689 | 8,300 |
2014/07/17 | 702 | 704 | 690 | 693 | 12,700 |
2014/07/16 | 702 | 703 | 699 | 702 | 4,500 |
2014/07/15 | 705 | 710 | 700 | 700 | 12,400 |
2014/07/14 | 701 | 704 | 699 | 702 | 12,700 |
2014/07/11 | 704 | 704 | 698 | 699 | 13,600 |
2014/07/10 | 712 | 716 | 703 | 706 | 16,100 |
2014/07/09 | 711 | 716 | 710 | 711 | 7,100 |
2014/07/08 | 720 | 721 | 710 | 719 | 11,900 |
2014/07/07 | 730 | 730 | 720 | 721 | 17,500 |
2014/07/04 | 750 | 750 | 720 | 731 | 56,600 |
2014/07/03 | 758 | 759 | 735 | 736 | 32,300 |
2014/07/02 | 740 | 755 | 736 | 748 | 82,900 |
2014/07/01 | 729 | 737 | 725 | 728 | 40,100 |
2014/06/30 | 693 | 718 | 693 | 718 | 21,400 |
2014/06/27 | 700 | 703 | 681 | 688 | 16,400 |
2014/06/26 | 690 | 710 | 690 | 703 | 14,900 |
2014/06/25 | 694 | 694 | 687 | 689 | 15,900 |
2014/06/24 | 703 | 710 | 697 | 699 | 28,300 |
2014/06/23 | 725 | 726 | 700 | 709 | 30,000 |
2014/06/20 | 739 | 739 | 715 | 727 | 19,800 |
2014/06/19 | 740 | 743 | 729 | 739 | 25,900 |
2014/06/18 | 733 | 749 | 727 | 731 | 17,600 |
2014/06/17 | 775 | 775 | 707 | 733 | 53,900 |
2014/06/16 | 728 | 761 | 728 | 757 | 90,000 |
2014/06/13 | 690 | 730 | 690 | 728 | 71,800 |
2014/06/12 | 675 | 689 | 671 | 685 | 20,800 |
2014/06/11 | 661 | 685 | 657 | 685 | 34,800 |
2014/06/10 | 664 | 669 | 660 | 660 | 12,600 |
2014/06/09 | 662 | 666 | 657 | 665 | 20,100 |
2014/06/06 | 629 | 662 | 629 | 662 | 48,900 |
2014/06/05 | 634 | 636 | 626 | 626 | 11,800 |
2014/06/04 | 635 | 635 | 630 | 634 | 11,900 |
2014/06/03 | 620 | 635 | 620 | 634 | 29,400 |
2014/06/02 | 613 | 616 | 612 | 614 | 5,900 |
2014/05/30 | 611 | 613 | 610 | 610 | 5,700 |
2014/05/29 | 606 | 610 | 603 | 609 | 9,600 |
2014/05/28 | 600 | 607 | 600 | 607 | 9,000 |
2014/05/27 | 598 | 601 | 598 | 600 | 10,500 |
2014/05/26 | 590 | 598 | 590 | 598 | 19,700 |
2014/05/23 | 581 | 586 | 580 | 585 | 24,700 |
2014/05/22 | 580 | 582 | 575 | 582 | 11,600 |
2014/05/21 | 584 | 584 | 570 | 575 | 11,800 |
2014/05/20 | 576 | 587 | 576 | 585 | 7,700 |
2014/05/19 | 599 | 600 | 573 | 575 | 19,900 |
2014/05/16 | 604 | 604 | 600 | 600 | 15,100 |
2014/05/15 | 608 | 609 | 605 | 605 | 6,000 |
2014/05/14 | 607 | 610 | 604 | 610 | 10,200 |
2014/05/13 | 614 | 624 | 606 | 608 | 66,800 |
2014/05/12 | 600 | 601 | 597 | 597 | 17,900 |
2014/05/09 | 600 | 603 | 598 | 601 | 15,600 |
2014/05/08 | 606 | 606 | 601 | 601 | 7,400 |
2014/05/07 | 607 | 607 | 603 | 606 | 9,700 |
2014/05/02 | 605 | 607 | 605 | 607 | 8,100 |
2014/05/01 | 602 | 607 | 602 | 605 | 4,800 |
2014/04/30 | 605 | 608 | 602 | 602 | 8,200 |
2014/04/28 | 610 | 613 | 603 | 605 | 9,700 |
2014/04/25 | 610 | 613 | 610 | 613 | 4,600 |
2014/04/24 | 604 | 611 | 604 | 610 | 17,200 |
2014/04/23 | 615 | 619 | 613 | 619 | 4,300 |
2014/04/22 | 620 | 623 | 612 | 612 | 13,400 |
2014/04/21 | 623 | 625 | 619 | 620 | 7,100 |
2014/04/18 | 622 | 625 | 622 | 623 | 4,700 |
2014/04/17 | 623 | 626 | 621 | 623 | 3,600 |
2014/04/16 | 621 | 630 | 620 | 623 | 6,200 |
2014/04/15 | 624 | 625 | 621 | 621 | 3,500 |
2014/04/14 | 620 | 623 | 619 | 622 | 4,500 |
2014/04/11 | 625 | 625 | 620 | 621 | 4,400 |
2014/04/10 | 626 | 634 | 625 | 628 | 2,700 |
2014/04/09 | 629 | 630 | 620 | 620 | 5,500 |
2014/04/08 | 637 | 640 | 615 | 629 | 11,600 |
2014/04/07 | 643 | 643 | 638 | 638 | 4,900 |
2014/04/04 | 647 | 647 | 642 | 643 | 5,600 |
2014/04/03 | 642 | 647 | 642 | 642 | 4,900 |
2014/04/02 | 637 | 643 | 636 | 642 | 7,300 |
2014/04/01 | 638 | 638 | 634 | 634 | 5,400 |
2014/03/31 | 634 | 637 | 634 | 636 | 6,200 |
2014/03/28 | 631 | 635 | 628 | 631 | 17,800 |
2014/03/27 | 635 | 637 | 628 | 633 | 27,100 |
2014/03/26 | 661 | 661 | 656 | 656 | 87,700 |
2014/03/25 | 658 | 662 | 655 | 661 | 17,000 |
2014/03/24 | 660 | 660 | 655 | 658 | 9,600 |
2014/03/20 | 661 | 662 | 650 | 650 | 10,400 |
2014/03/19 | 660 | 663 | 657 | 661 | 4,500 |
2014/03/18 | 656 | 660 | 650 | 659 | 8,000 |
2014/03/17 | 662 | 662 | 650 | 651 | 10,300 |
2014/03/14 | 660 | 668 | 657 | 658 | 12,600 |
2014/03/13 | 671 | 675 | 668 | 670 | 7,400 |
2014/03/12 | 682 | 682 | 669 | 673 | 16,300 |
2014/03/11 | 688 | 688 | 680 | 683 | 12,200 |
2014/03/10 | 687 | 688 | 683 | 685 | 7,700 |
2014/03/07 | 684 | 684 | 677 | 682 | 4,800 |
2014/03/06 | 675 | 680 | 675 | 680 | 4,200 |
2014/03/05 | 675 | 675 | 671 | 673 | 5,100 |
2014/03/04 | 673 | 677 | 669 | 672 | 6,800 |
2014/03/03 | 682 | 682 | 662 | 673 | 22,800 |
2014/02/28 | 686 | 686 | 678 | 682 | 6,500 |
2014/02/27 | 687 | 687 | 681 | 682 | 6,400 |
2014/02/26 | 683 | 685 | 680 | 683 | 6,000 |
2014/02/25 | 680 | 685 | 680 | 685 | 7,000 |
2014/02/24 | 675 | 682 | 675 | 682 | 4,200 |
2014/02/21 | 676 | 680 | 674 | 675 | 2,100 |
2014/02/20 | 686 | 688 | 673 | 673 | 7,100 |
2014/02/19 | 689 | 689 | 683 | 686 | 4,300 |
2014/02/18 | 685 | 689 | 671 | 689 | 9,200 |
2014/02/17 | 679 | 685 | 674 | 683 | 3,700 |
2014/02/14 | 684 | 684 | 672 | 674 | 14,700 |
2014/02/13 | 705 | 705 | 690 | 690 | 9,400 |
2014/02/12 | 705 | 705 | 700 | 700 | 6,000 |
2014/02/10 | 702 | 703 | 695 | 700 | 9,800 |
2014/02/07 | 697 | 697 | 680 | 690 | 8,400 |
2014/02/06 | 676 | 681 | 674 | 678 | 7,100 |
2014/02/05 | 681 | 681 | 664 | 674 | 10,900 |
2014/02/04 | 652 | 668 | 642 | 651 | 37,100 |
2014/02/03 | 708 | 714 | 680 | 692 | 40,100 |
2014/01/31 | 749 | 758 | 730 | 748 | 26,000 |
2014/01/30 | 751 | 753 | 735 | 744 | 18,200 |
2014/01/29 | 770 | 774 | 761 | 771 | 25,200 |
2014/01/28 | 745 | 767 | 745 | 761 | 26,000 |
2014/01/27 | 730 | 756 | 730 | 750 | 18,600 |
2014/01/24 | 779 | 780 | 748 | 771 | 30,900 |
2014/01/23 | 803 | 806 | 790 | 792 | 13,200 |
2014/01/22 | 806 | 808 | 793 | 804 | 8,700 |
2014/01/21 | 820 | 821 | 799 | 799 | 23,200 |
2014/01/20 | 825 | 828 | 815 | 822 | 17,600 |
2014/01/17 | 791 | 825 | 775 | 825 | 38,500 |
2014/01/16 | 767 | 804 | 765 | 790 | 39,700 |
2014/01/15 | 760 | 770 | 760 | 767 | 13,100 |
2014/01/14 | 757 | 762 | 750 | 753 | 27,200 |
2014/01/10 | 738 | 775 | 738 | 768 | 31,800 |
2014/01/09 | 724 | 737 | 723 | 736 | 21,300 |
2014/01/08 | 720 | 725 | 718 | 724 | 16,200 |
2014/01/07 | 727 | 727 | 717 | 717 | 8,900 |
2014/01/06 | 730 | 730 | 713 | 724 | 32,600 |