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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,084 | 1,085 | 1,071 | 1,077 | 112,100 |
| 2017/12/28 | 1,090 | 1,091 | 1,075 | 1,084 | 151,100 |
| 2017/12/27 | 1,063 | 1,084 | 1,063 | 1,084 | 197,400 |
| 2017/12/26 | 1,063 | 1,078 | 1,059 | 1,066 | 249,200 |
| 2017/12/25 | 1,055 | 1,064 | 1,045 | 1,062 | 215,600 |
| 2017/12/22 | 1,038 | 1,060 | 1,038 | 1,047 | 431,100 |
| 2017/12/21 | 1,051 | 1,053 | 1,028 | 1,038 | 1,542,700 |
| 2017/12/20 | 1,059 | 1,065 | 1,051 | 1,057 | 158,200 |
| 2017/12/19 | 1,048 | 1,066 | 1,048 | 1,062 | 183,100 |
| 2017/12/18 | 1,039 | 1,053 | 1,035 | 1,053 | 161,200 |
| 2017/12/15 | 1,053 | 1,055 | 1,040 | 1,041 | 137,300 |
| 2017/12/14 | 1,036 | 1,060 | 1,036 | 1,056 | 212,300 |
| 2017/12/13 | 1,048 | 1,050 | 1,034 | 1,035 | 265,100 |
| 2017/12/12 | 1,057 | 1,073 | 1,049 | 1,050 | 637,600 |
| 2017/12/11 | 1,090 | 1,102 | 1,050 | 1,060 | 839,700 |
| 2017/12/08 | 1,111 | 1,123 | 1,095 | 1,096 | 208,200 |
| 2017/12/07 | 1,118 | 1,126 | 1,104 | 1,115 | 140,100 |
| 2017/12/06 | 1,151 | 1,156 | 1,112 | 1,112 | 232,400 |
| 2017/12/05 | 1,167 | 1,169 | 1,148 | 1,161 | 97,500 |
| 2017/12/04 | 1,201 | 1,210 | 1,160 | 1,165 | 418,700 |
| 2017/12/01 | 1,130 | 1,148 | 1,124 | 1,141 | 26,800 |
| 2017/11/30 | 1,133 | 1,138 | 1,122 | 1,130 | 41,900 |
| 2017/11/29 | 1,135 | 1,144 | 1,132 | 1,133 | 12,200 |
| 2017/11/28 | 1,150 | 1,150 | 1,133 | 1,133 | 18,600 |
| 2017/11/27 | 1,176 | 1,180 | 1,152 | 1,155 | 13,800 |
| 2017/11/24 | 1,155 | 1,167 | 1,145 | 1,167 | 15,600 |
| 2017/11/22 | 1,135 | 1,155 | 1,127 | 1,154 | 25,200 |
| 2017/11/21 | 1,127 | 1,133 | 1,127 | 1,127 | 9,900 |
| 2017/11/20 | 1,124 | 1,134 | 1,120 | 1,125 | 22,400 |
| 2017/11/17 | 1,118 | 1,138 | 1,118 | 1,121 | 30,400 |
| 2017/11/16 | 1,114 | 1,129 | 1,108 | 1,112 | 49,900 |
| 2017/11/15 | 1,170 | 1,171 | 1,124 | 1,124 | 61,800 |
| 2017/11/14 | 1,180 | 1,188 | 1,166 | 1,170 | 23,100 |
| 2017/11/13 | 1,230 | 1,230 | 1,174 | 1,179 | 62,500 |
| 2017/11/10 | 1,209 | 1,231 | 1,208 | 1,218 | 33,000 |
| 2017/11/09 | 1,228 | 1,247 | 1,208 | 1,221 | 42,800 |
| 2017/11/08 | 1,225 | 1,232 | 1,222 | 1,232 | 24,100 |
| 2017/11/07 | 1,224 | 1,238 | 1,224 | 1,229 | 19,400 |
| 2017/11/06 | 1,239 | 1,239 | 1,225 | 1,231 | 14,500 |
| 2017/11/02 | 1,227 | 1,245 | 1,226 | 1,239 | 27,500 |
| 2017/11/01 | 1,215 | 1,225 | 1,212 | 1,225 | 32,600 |
| 2017/10/31 | 1,198 | 1,216 | 1,190 | 1,214 | 16,100 |
| 2017/10/30 | 1,194 | 1,200 | 1,188 | 1,200 | 17,300 |
| 2017/10/27 | 1,193 | 1,197 | 1,189 | 1,189 | 13,700 |
| 2017/10/26 | 1,182 | 1,196 | 1,181 | 1,188 | 21,300 |
| 2017/10/25 | 1,197 | 1,204 | 1,185 | 1,185 | 36,000 |
| 2017/10/24 | 1,194 | 1,198 | 1,190 | 1,193 | 21,500 |
| 2017/10/23 | 1,193 | 1,200 | 1,188 | 1,199 | 21,200 |
| 2017/10/20 | 1,204 | 1,204 | 1,185 | 1,193 | 27,000 |
| 2017/10/19 | 1,209 | 1,212 | 1,204 | 1,204 | 22,400 |
| 2017/10/18 | 1,217 | 1,219 | 1,208 | 1,213 | 22,500 |
| 2017/10/17 | 1,228 | 1,228 | 1,216 | 1,221 | 14,600 |
| 2017/10/16 | 1,230 | 1,230 | 1,216 | 1,222 | 18,300 |
| 2017/10/13 | 1,228 | 1,234 | 1,217 | 1,230 | 34,100 |
| 2017/10/12 | 1,240 | 1,240 | 1,230 | 1,235 | 16,700 |
| 2017/10/11 | 1,230 | 1,240 | 1,228 | 1,238 | 20,000 |
| 2017/10/10 | 1,228 | 1,232 | 1,223 | 1,230 | 15,700 |
| 2017/10/06 | 1,229 | 1,241 | 1,229 | 1,235 | 13,700 |
| 2017/10/05 | 1,240 | 1,243 | 1,227 | 1,229 | 24,000 |
| 2017/10/04 | 1,233 | 1,253 | 1,232 | 1,243 | 32,300 |
| 2017/10/03 | 1,227 | 1,232 | 1,219 | 1,232 | 18,800 |
| 2017/10/02 | 1,220 | 1,226 | 1,212 | 1,226 | 14,900 |
| 2017/09/29 | 1,229 | 1,232 | 1,210 | 1,220 | 29,500 |
| 2017/09/28 | 1,213 | 1,236 | 1,213 | 1,235 | 22,900 |
| 2017/09/27 | 1,210 | 1,218 | 1,209 | 1,211 | 13,600 |
| 2017/09/26 | 1,214 | 1,228 | 1,210 | 1,219 | 76,500 |
| 2017/09/25 | 1,219 | 1,223 | 1,210 | 1,214 | 23,800 |
| 2017/09/22 | 1,225 | 1,236 | 1,209 | 1,213 | 37,400 |
| 2017/09/21 | 1,222 | 1,237 | 1,221 | 1,230 | 23,800 |
| 2017/09/20 | 1,234 | 1,234 | 1,211 | 1,222 | 30,700 |
| 2017/09/19 | 1,231 | 1,241 | 1,224 | 1,231 | 32,500 |
| 2017/09/15 | 1,217 | 1,236 | 1,217 | 1,228 | 21,500 |
| 2017/09/14 | 1,239 | 1,247 | 1,222 | 1,222 | 20,200 |
| 2017/09/13 | 1,218 | 1,245 | 1,218 | 1,243 | 31,600 |
| 2017/09/12 | 1,199 | 1,216 | 1,194 | 1,215 | 26,100 |
| 2017/09/11 | 1,175 | 1,200 | 1,173 | 1,178 | 52,500 |
| 2017/09/08 | 1,190 | 1,194 | 1,169 | 1,174 | 34,600 |
| 2017/09/07 | 1,209 | 1,215 | 1,192 | 1,193 | 23,500 |
| 2017/09/06 | 1,193 | 1,202 | 1,182 | 1,195 | 38,300 |
| 2017/09/05 | 1,242 | 1,259 | 1,198 | 1,213 | 40,800 |
| 2017/09/04 | 1,257 | 1,260 | 1,232 | 1,241 | 47,000 |
| 2017/09/01 | 1,268 | 1,274 | 1,254 | 1,266 | 49,200 |
| 2017/08/31 | 1,274 | 1,283 | 1,262 | 1,267 | 29,400 |
| 2017/08/30 | 1,268 | 1,276 | 1,264 | 1,274 | 22,700 |
| 2017/08/29 | 1,260 | 1,271 | 1,260 | 1,269 | 15,300 |
| 2017/08/28 | 1,269 | 1,274 | 1,257 | 1,274 | 29,200 |
| 2017/08/25 | 1,250 | 1,270 | 1,249 | 1,269 | 57,900 |
| 2017/08/24 | 1,230 | 1,250 | 1,230 | 1,246 | 27,900 |
| 2017/08/23 | 1,246 | 1,247 | 1,229 | 1,234 | 40,300 |
| 2017/08/22 | 1,215 | 1,235 | 1,212 | 1,225 | 37,400 |
| 2017/08/21 | 1,233 | 1,233 | 1,210 | 1,221 | 37,700 |
| 2017/08/18 | 1,252 | 1,258 | 1,231 | 1,234 | 41,700 |
| 2017/08/17 | 1,264 | 1,279 | 1,254 | 1,269 | 48,500 |
| 2017/08/16 | 1,278 | 1,284 | 1,261 | 1,261 | 48,500 |
| 2017/08/15 | 1,289 | 1,307 | 1,278 | 1,278 | 56,900 |
| 2017/08/14 | 1,263 | 1,291 | 1,258 | 1,278 | 135,500 |
| 2017/08/10 | 1,318 | 1,331 | 1,310 | 1,318 | 60,600 |
| 2017/08/09 | 1,320 | 1,333 | 1,311 | 1,324 | 70,600 |
| 2017/08/08 | 1,335 | 1,338 | 1,328 | 1,329 | 43,200 |
| 2017/08/07 | 1,324 | 1,334 | 1,320 | 1,328 | 25,000 |
| 2017/08/04 | 1,312 | 1,325 | 1,298 | 1,319 | 44,200 |
| 2017/08/03 | 1,326 | 1,334 | 1,310 | 1,310 | 40,100 |
| 2017/08/02 | 1,284 | 1,335 | 1,282 | 1,335 | 91,500 |
| 2017/08/01 | 1,307 | 1,319 | 1,282 | 1,284 | 68,100 |
| 2017/07/31 | 1,310 | 1,327 | 1,303 | 1,312 | 39,700 |
| 2017/07/28 | 1,320 | 1,324 | 1,310 | 1,310 | 47,200 |
| 2017/07/27 | 1,318 | 1,323 | 1,312 | 1,320 | 42,900 |
| 2017/07/26 | 1,319 | 1,329 | 1,318 | 1,320 | 41,200 |
| 2017/07/25 | 1,328 | 1,328 | 1,315 | 1,319 | 41,200 |
| 2017/07/24 | 1,320 | 1,329 | 1,308 | 1,329 | 48,200 |
| 2017/07/21 | 1,323 | 1,328 | 1,313 | 1,320 | 44,200 |
| 2017/07/20 | 1,320 | 1,330 | 1,306 | 1,323 | 39,900 |
| 2017/07/19 | 1,325 | 1,327 | 1,315 | 1,322 | 48,600 |
| 2017/07/18 | 1,311 | 1,329 | 1,305 | 1,321 | 55,300 |
| 2017/07/14 | 1,320 | 1,325 | 1,309 | 1,312 | 69,700 |
| 2017/07/13 | 1,340 | 1,343 | 1,318 | 1,322 | 131,000 |
| 2017/07/12 | 1,328 | 1,345 | 1,327 | 1,332 | 56,700 |
| 2017/07/11 | 1,353 | 1,354 | 1,317 | 1,335 | 47,200 |
| 2017/07/10 | 1,349 | 1,360 | 1,334 | 1,338 | 63,900 |
| 2017/07/07 | 1,340 | 1,354 | 1,318 | 1,340 | 195,600 |
| 2017/07/06 | 1,350 | 1,356 | 1,328 | 1,340 | 201,700 |
| 2017/07/05 | 1,354 | 1,371 | 1,340 | 1,342 | 129,900 |
| 2017/07/04 | 1,325 | 1,381 | 1,315 | 1,326 | 285,300 |
| 2017/07/03 | 1,300 | 1,368 | 1,288 | 1,313 | 451,700 |
| 2017/06/30 | 1,283 | 1,300 | 1,282 | 1,300 | 49,600 |
| 2017/06/29 | 1,309 | 1,317 | 1,286 | 1,308 | 67,800 |
| 2017/06/28 | 1,348 | 1,348 | 1,271 | 1,289 | 132,400 |
| 2017/06/27 | 1,278 | 1,342 | 1,276 | 1,333 | 163,700 |
| 2017/06/26 | 1,230 | 1,273 | 1,230 | 1,265 | 61,600 |
| 2017/06/23 | 1,267 | 1,269 | 1,232 | 1,240 | 69,700 |
| 2017/06/22 | 1,255 | 1,279 | 1,255 | 1,264 | 40,200 |
| 2017/06/21 | 1,268 | 1,273 | 1,246 | 1,254 | 61,800 |
| 2017/06/20 | 1,300 | 1,303 | 1,267 | 1,273 | 60,200 |
| 2017/06/19 | 1,340 | 1,342 | 1,281 | 1,290 | 133,500 |
| 2017/06/16 | 1,350 | 1,387 | 1,306 | 1,312 | 445,100 |
| 2017/06/15 | 1,274 | 1,282 | 1,268 | 1,276 | 85,300 |
| 2017/06/14 | 1,273 | 1,274 | 1,257 | 1,271 | 56,700 |
| 2017/06/13 | 1,229 | 1,266 | 1,226 | 1,262 | 81,400 |
| 2017/06/12 | 1,223 | 1,234 | 1,210 | 1,231 | 63,300 |
| 2017/06/09 | 1,211 | 1,218 | 1,204 | 1,218 | 41,800 |
| 2017/06/08 | 1,217 | 1,222 | 1,210 | 1,214 | 54,200 |
| 2017/06/07 | 1,197 | 1,211 | 1,190 | 1,210 | 35,800 |
| 2017/06/06 | 1,214 | 1,214 | 1,190 | 1,190 | 85,100 |
| 2017/06/05 | 1,213 | 1,217 | 1,202 | 1,214 | 78,600 |
| 2017/06/02 | 1,184 | 1,211 | 1,184 | 1,205 | 80,500 |
| 2017/06/01 | 1,162 | 1,177 | 1,161 | 1,173 | 37,700 |
| 2017/05/31 | 1,174 | 1,178 | 1,156 | 1,168 | 56,700 |
| 2017/05/30 | 1,200 | 1,202 | 1,174 | 1,180 | 62,000 |
| 2017/05/29 | 1,242 | 1,242 | 1,200 | 1,200 | 61,600 |
| 2017/05/26 | 1,252 | 1,254 | 1,213 | 1,213 | 94,200 |
| 2017/05/25 | 1,223 | 1,263 | 1,223 | 1,251 | 117,400 |
| 2017/05/24 | 1,209 | 1,230 | 1,202 | 1,221 | 62,000 |
| 2017/05/23 | 1,216 | 1,216 | 1,199 | 1,201 | 65,200 |
| 2017/05/22 | 1,223 | 1,226 | 1,200 | 1,200 | 75,500 |
| 2017/05/19 | 1,200 | 1,205 | 1,178 | 1,198 | 81,400 |
| 2017/05/18 | 1,180 | 1,205 | 1,172 | 1,189 | 138,100 |
| 2017/05/17 | 1,240 | 1,253 | 1,213 | 1,219 | 158,400 |
| 2017/05/16 | 1,263 | 1,284 | 1,231 | 1,240 | 137,400 |
| 2017/05/15 | 1,222 | 1,270 | 1,196 | 1,246 | 564,200 |
| 2017/05/12 | 1,440 | 1,443 | 1,372 | 1,432 | 111,400 |
| 2017/05/11 | 1,486 | 1,486 | 1,441 | 1,460 | 101,700 |
| 2017/05/10 | 1,469 | 1,500 | 1,463 | 1,486 | 102,200 |
| 2017/05/09 | 1,485 | 1,497 | 1,462 | 1,469 | 72,200 |
| 2017/05/08 | 1,498 | 1,500 | 1,475 | 1,487 | 137,200 |
| 2017/05/02 | 1,416 | 1,469 | 1,415 | 1,455 | 163,900 |
| 2017/05/01 | 1,370 | 1,432 | 1,370 | 1,428 | 175,800 |
| 2017/04/28 | 1,350 | 1,380 | 1,331 | 1,368 | 151,200 |
| 2017/04/27 | 1,320 | 1,373 | 1,305 | 1,343 | 220,700 |
| 2017/04/26 | 1,308 | 1,332 | 1,308 | 1,314 | 129,100 |
| 2017/04/25 | 1,273 | 1,304 | 1,266 | 1,293 | 87,200 |
| 2017/04/24 | 1,288 | 1,289 | 1,262 | 1,264 | 70,600 |
| 2017/04/21 | 1,265 | 1,288 | 1,265 | 1,271 | 97,100 |
| 2017/04/20 | 1,234 | 1,250 | 1,234 | 1,240 | 114,300 |
| 2017/04/19 | 1,163 | 1,205 | 1,163 | 1,198 | 55,000 |
| 2017/04/18 | 1,161 | 1,180 | 1,159 | 1,170 | 40,500 |
| 2017/04/17 | 1,150 | 1,155 | 1,137 | 1,148 | 37,500 |
| 2017/04/14 | 1,165 | 1,191 | 1,151 | 1,164 | 30,000 |
| 2017/04/13 | 1,144 | 1,176 | 1,144 | 1,170 | 50,300 |
| 2017/04/12 | 1,228 | 1,228 | 1,171 | 1,174 | 100,000 |
| 2017/04/11 | 1,239 | 1,249 | 1,230 | 1,244 | 38,800 |
| 2017/04/10 | 1,227 | 1,261 | 1,227 | 1,244 | 66,400 |
| 2017/04/07 | 1,204 | 1,227 | 1,190 | 1,224 | 91,900 |
| 2017/04/06 | 1,227 | 1,229 | 1,173 | 1,189 | 101,700 |
| 2017/04/05 | 1,226 | 1,250 | 1,212 | 1,239 | 95,700 |
| 2017/04/04 | 1,247 | 1,248 | 1,213 | 1,233 | 155,700 |
| 2017/04/03 | 1,259 | 1,262 | 1,225 | 1,247 | 129,800 |
| 2017/03/31 | 1,259 | 1,272 | 1,250 | 1,259 | 103,900 |
| 2017/03/30 | 1,208 | 1,259 | 1,206 | 1,246 | 115,900 |
| 2017/03/29 | 1,218 | 1,228 | 1,204 | 1,208 | 63,900 |
| 2017/03/28 | 1,195 | 1,216 | 1,193 | 1,208 | 104,100 |
| 2017/03/27 | 1,190 | 1,203 | 1,173 | 1,195 | 88,500 |
| 2017/03/24 | 1,188 | 1,223 | 1,183 | 1,195 | 57,200 |
| 2017/03/23 | 1,191 | 1,200 | 1,181 | 1,188 | 64,000 |
| 2017/03/22 | 1,200 | 1,218 | 1,190 | 1,194 | 131,300 |
| 2017/03/21 | 1,290 | 1,290 | 1,227 | 1,230 | 245,700 |
| 2017/03/17 | 1,321 | 1,327 | 1,295 | 1,298 | 80,900 |
| 2017/03/16 | 1,285 | 1,317 | 1,273 | 1,314 | 69,100 |
| 2017/03/15 | 1,294 | 1,300 | 1,267 | 1,282 | 64,100 |
| 2017/03/14 | 1,317 | 1,325 | 1,299 | 1,302 | 52,700 |
| 2017/03/13 | 1,327 | 1,337 | 1,313 | 1,326 | 51,300 |
| 2017/03/10 | 1,326 | 1,331 | 1,316 | 1,328 | 46,500 |
| 2017/03/09 | 1,308 | 1,334 | 1,303 | 1,315 | 42,800 |
| 2017/03/08 | 1,328 | 1,328 | 1,296 | 1,303 | 67,300 |
| 2017/03/07 | 1,308 | 1,348 | 1,305 | 1,337 | 131,100 |
| 2017/03/06 | 1,311 | 1,315 | 1,306 | 1,308 | 34,100 |
| 2017/03/03 | 1,310 | 1,320 | 1,301 | 1,311 | 52,500 |
| 2017/03/02 | 1,309 | 1,314 | 1,291 | 1,310 | 134,000 |
| 2017/03/01 | 1,260 | 1,284 | 1,253 | 1,279 | 41,100 |
| 2017/02/28 | 1,243 | 1,259 | 1,243 | 1,255 | 52,300 |
| 2017/02/27 | 1,260 | 1,274 | 1,240 | 1,241 | 102,100 |
| 2017/02/24 | 1,294 | 1,294 | 1,272 | 1,272 | 76,200 |
| 2017/02/23 | 1,289 | 1,305 | 1,281 | 1,294 | 87,300 |
| 2017/02/22 | 1,241 | 1,320 | 1,241 | 1,293 | 381,600 |
| 2017/02/21 | 1,211 | 1,239 | 1,207 | 1,237 | 85,300 |
| 2017/02/20 | 1,216 | 1,219 | 1,211 | 1,214 | 35,800 |
| 2017/02/17 | 1,225 | 1,229 | 1,210 | 1,220 | 51,900 |
| 2017/02/16 | 1,219 | 1,229 | 1,202 | 1,229 | 63,400 |
| 2017/02/15 | 1,212 | 1,234 | 1,211 | 1,232 | 71,300 |
| 2017/02/14 | 1,224 | 1,232 | 1,208 | 1,208 | 114,400 |
| 2017/02/13 | 1,213 | 1,250 | 1,200 | 1,210 | 256,300 |
| 2017/02/10 | 1,083 | 1,255 | 1,083 | 1,190 | 420,500 |
| 2017/02/09 | 1,062 | 1,068 | 1,054 | 1,065 | 27,100 |
| 2017/02/08 | 1,028 | 1,071 | 1,027 | 1,060 | 50,900 |
| 2017/02/07 | 1,035 | 1,035 | 1,024 | 1,027 | 12,400 |
| 2017/02/06 | 1,026 | 1,035 | 1,025 | 1,032 | 18,200 |
| 2017/02/03 | 1,018 | 1,043 | 1,015 | 1,016 | 59,300 |
| 2017/02/02 | 1,029 | 1,035 | 1,012 | 1,013 | 16,800 |
| 2017/02/01 | 1,020 | 1,022 | 1,011 | 1,022 | 17,900 |
| 2017/01/31 | 1,024 | 1,031 | 1,015 | 1,020 | 18,100 |
| 2017/01/30 | 1,030 | 1,033 | 1,024 | 1,030 | 22,000 |
| 2017/01/27 | 1,040 | 1,048 | 1,029 | 1,030 | 29,000 |
| 2017/01/26 | 1,035 | 1,048 | 1,027 | 1,036 | 28,800 |
| 2017/01/25 | 1,028 | 1,033 | 1,021 | 1,022 | 16,200 |
| 2017/01/24 | 1,019 | 1,025 | 1,002 | 1,015 | 53,600 |
| 2017/01/23 | 1,032 | 1,040 | 1,011 | 1,027 | 29,000 |
| 2017/01/20 | 1,031 | 1,054 | 1,031 | 1,041 | 16,100 |
| 2017/01/19 | 1,041 | 1,064 | 1,032 | 1,054 | 72,300 |
| 2017/01/18 | 1,006 | 1,031 | 997 | 1,025 | 54,700 |
| 2017/01/17 | 1,039 | 1,039 | 1,016 | 1,016 | 40,200 |
| 2017/01/16 | 1,064 | 1,064 | 1,037 | 1,039 | 62,900 |
| 2017/01/13 | 1,040 | 1,078 | 1,026 | 1,075 | 88,200 |
| 2017/01/12 | 1,059 | 1,065 | 1,047 | 1,048 | 56,900 |
| 2017/01/11 | 1,092 | 1,095 | 1,063 | 1,064 | 66,900 |
| 2017/01/10 | 1,111 | 1,115 | 1,088 | 1,095 | 35,700 |
| 2017/01/06 | 1,128 | 1,135 | 1,115 | 1,118 | 26,400 |
| 2017/01/05 | 1,126 | 1,149 | 1,123 | 1,147 | 107,600 |
| 2017/01/04 | 1,100 | 1,125 | 1,100 | 1,123 | 94,100 |