プラザホールディングス(7502)の株価時系列情報
プラザホールディングス(7502)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 9,990 | 10,500 | 9,910 | 10,500 | 63,200 |
| 1999/12/29 | 9,300 | 9,900 | 9,250 | 9,700 | 66,300 |
| 1999/12/28 | 8,400 | 9,300 | 7,900 | 9,200 | 26,300 |
| 1999/12/27 | 8,800 | 9,000 | 8,400 | 8,400 | 22,000 |
| 1999/12/24 | 8,600 | 9,400 | 8,600 | 9,400 | 100,300 |
| 1999/12/22 | 7,500 | 8,400 | 7,400 | 8,400 | 74,900 |
| 1999/12/21 | 7,100 | 7,500 | 7,000 | 7,400 | 16,700 |
| 1999/12/20 | 6,370 | 6,900 | 6,370 | 6,700 | 5,400 |
| 1999/12/17 | 6,610 | 6,690 | 6,300 | 6,380 | 4,500 |
| 1999/12/16 | 6,800 | 6,800 | 6,510 | 6,600 | 2,900 |
| 1999/12/15 | 7,000 | 7,000 | 6,710 | 6,900 | 4,300 |
| 1999/12/14 | 7,400 | 7,400 | 6,900 | 7,000 | 3,800 |
| 1999/12/13 | 7,500 | 7,500 | 7,300 | 7,500 | 6,300 |
| 1999/12/10 | 7,600 | 7,600 | 7,200 | 7,500 | 8,900 |
| 1999/12/09 | 7,200 | 7,600 | 7,200 | 7,400 | 23,900 |
| 1999/12/08 | 7,400 | 7,400 | 7,000 | 7,200 | 4,600 |
| 1999/12/07 | 7,450 | 7,450 | 7,200 | 7,400 | 9,600 |
| 1999/12/06 | 7,500 | 7,600 | 7,300 | 7,450 | 7,700 |
| 1999/12/03 | 7,000 | 7,450 | 7,000 | 7,300 | 18,200 |
| 1999/12/02 | 6,800 | 6,800 | 6,300 | 6,800 | 4,900 |
| 1999/12/01 | 6,990 | 6,990 | 6,500 | 6,500 | 9,800 |
| 1999/11/30 | 6,990 | 7,100 | 6,990 | 7,100 | 1,400 |
| 1999/11/29 | 7,290 | 7,400 | 7,000 | 7,400 | 7,600 |
| 1999/11/26 | 7,110 | 7,200 | 6,800 | 6,800 | 7,600 |
| 1999/11/25 | 7,400 | 7,400 | 7,010 | 7,010 | 2,200 |
| 1999/11/24 | 7,300 | 7,600 | 7,200 | 7,300 | 6,500 |
| 1999/11/22 | 7,800 | 7,800 | 7,500 | 7,800 | 3,100 |
| 1999/11/19 | 7,000 | 7,800 | 7,000 | 7,800 | 11,700 |
| 1999/11/18 | 7,050 | 7,100 | 6,500 | 6,800 | 8,300 |
| 1999/11/17 | 7,290 | 7,310 | 7,110 | 7,110 | 1,600 |
| 1999/11/16 | 7,500 | 7,510 | 7,300 | 7,300 | 6,000 |
| 1999/11/15 | 8,000 | 8,000 | 7,400 | 7,400 | 8,700 |
| 1999/11/12 | 7,800 | 8,100 | 7,400 | 8,000 | 29,500 |
| 1999/11/11 | 7,810 | 8,000 | 7,350 | 7,400 | 26,800 |
| 1999/11/10 | 7,400 | 7,800 | 7,220 | 7,800 | 7,600 |
| 1999/11/09 | 7,510 | 7,510 | 7,300 | 7,400 | 5,100 |
| 1999/11/08 | 7,610 | 7,800 | 7,500 | 7,500 | 3,600 |
| 1999/11/05 | 7,600 | 7,700 | 7,500 | 7,610 | 8,500 |
| 1999/11/04 | 7,890 | 7,890 | 7,600 | 7,700 | 7,300 |
| 1999/11/02 | 7,390 | 7,900 | 7,300 | 7,900 | 11,500 |
| 1999/11/01 | 7,600 | 7,600 | 7,260 | 7,400 | 11,100 |
| 1999/10/29 | 7,900 | 7,900 | 7,200 | 7,600 | 9,600 |
| 1999/10/28 | 7,900 | 7,900 | 7,500 | 7,500 | 8,800 |
| 1999/10/27 | 7,900 | 7,900 | 7,650 | 7,900 | 8,200 |
| 1999/10/26 | 8,000 | 8,000 | 7,850 | 7,900 | 4,400 |
| 1999/10/25 | 8,000 | 8,290 | 7,900 | 8,070 | 18,200 |
| 1999/10/22 | 7,200 | 7,990 | 7,200 | 7,900 | 6,800 |
| 1999/10/21 | 7,700 | 8,000 | 7,300 | 7,500 | 16,200 |
| 1999/10/20 | 7,100 | 7,500 | 7,100 | 7,300 | 16,700 |
| 1999/10/19 | 6,800 | 7,200 | 6,800 | 6,900 | 10,600 |
| 1999/10/18 | 7,450 | 7,450 | 6,800 | 6,800 | 10,500 |
| 1999/10/15 | 8,400 | 8,400 | 7,620 | 7,800 | 19,300 |
| 1999/10/14 | 8,050 | 8,500 | 7,900 | 8,480 | 22,900 |
| 1999/10/13 | 7,950 | 8,200 | 7,800 | 8,050 | 22,200 |
| 1999/10/12 | 8,200 | 8,300 | 7,990 | 8,050 | 12,300 |
| 1999/10/08 | 8,500 | 8,500 | 8,200 | 8,320 | 11,700 |
| 1999/10/07 | 8,500 | 8,980 | 8,200 | 8,500 | 52,400 |
| 1999/10/06 | 8,800 | 8,810 | 8,200 | 8,500 | 56,200 |
| 1999/10/05 | 7,900 | 8,990 | 7,900 | 8,700 | 113,000 |
| 1999/10/04 | 7,980 | 8,600 | 7,690 | 8,000 | 73,200 |
| 1999/10/01 | 7,300 | 8,190 | 7,190 | 8,000 | 133,600 |
| 1999/09/30 | 6,200 | 7,200 | 6,200 | 7,200 | 71,900 |
| 1999/09/29 | 6,440 | 6,440 | 6,200 | 6,200 | 8,100 |
| 1999/09/28 | 6,000 | 6,400 | 5,990 | 6,200 | 22,600 |
| 1999/09/27 | 5,700 | 6,100 | 5,500 | 5,800 | 7,600 |
| 1999/09/24 | 5,900 | 5,900 | 5,700 | 5,760 | 6,400 |
| 1999/09/22 | 6,100 | 6,300 | 5,800 | 6,290 | 15,300 |
| 1999/09/21 | 6,100 | 6,400 | 5,800 | 6,400 | 14,800 |
| 1999/09/20 | 6,500 | 6,500 | 6,200 | 6,300 | 17,800 |
| 1999/09/17 | 7,000 | 7,000 | 6,100 | 6,500 | 109,700 |
| 1999/09/16 | 6,700 | 6,700 | 6,700 | 6,700 | 71,100 |
| 1999/09/14 | 6,000 | 6,000 | 5,600 | 5,700 | 59,400 |
| 1999/09/13 | 5,000 | 5,300 | 4,950 | 5,200 | 36,800 |
| 1999/09/10 | 4,600 | 4,800 | 4,600 | 4,800 | 29,900 |
| 1999/09/09 | 4,450 | 4,500 | 4,400 | 4,500 | 7,300 |
| 1999/09/08 | 4,690 | 4,690 | 4,300 | 4,450 | 4,900 |
| 1999/09/07 | 4,460 | 4,800 | 4,450 | 4,800 | 26,500 |
| 1999/09/06 | 4,250 | 4,480 | 4,200 | 4,410 | 15,300 |
| 1999/09/03 | 4,300 | 4,300 | 4,160 | 4,200 | 14,300 |
| 1999/09/02 | 4,300 | 4,480 | 4,300 | 4,300 | 4,700 |
| 1999/09/01 | 4,500 | 4,500 | 4,200 | 4,300 | 2,800 |
| 1999/08/31 | 4,600 | 4,600 | 4,460 | 4,500 | 4,100 |
| 1999/08/30 | 4,300 | 4,700 | 4,300 | 4,700 | 3,900 |
| 1999/08/27 | 4,400 | 4,500 | 4,300 | 4,310 | 4,300 |
| 1999/08/26 | 4,700 | 4,700 | 4,400 | 4,500 | 7,800 |
| 1999/08/25 | 4,600 | 4,750 | 4,500 | 4,750 | 4,600 |
| 1999/08/24 | 4,700 | 4,800 | 4,600 | 4,750 | 6,700 |
| 1999/08/23 | 4,700 | 4,800 | 4,650 | 4,800 | 11,300 |
| 1999/08/20 | 4,700 | 4,750 | 4,600 | 4,750 | 14,100 |
| 1999/08/19 | 4,550 | 4,800 | 4,520 | 4,700 | 16,000 |
| 1999/08/18 | 4,200 | 4,600 | 4,200 | 4,500 | 14,600 |
| 1999/08/17 | 4,400 | 4,400 | 4,100 | 4,200 | 6,900 |
| 1999/08/16 | 4,700 | 4,700 | 4,400 | 4,450 | 6,200 |
| 1999/08/13 | 4,250 | 4,600 | 4,250 | 4,600 | 20,400 |
| 1999/08/12 | 3,800 | 4,150 | 3,700 | 4,100 | 9,100 |
| 1999/08/11 | 3,700 | 3,760 | 3,700 | 3,760 | 3,200 |
| 1999/08/10 | 3,750 | 3,760 | 3,710 | 3,710 | 2,100 |
| 1999/08/09 | 3,700 | 3,750 | 3,700 | 3,710 | 4,500 |
| 1999/08/06 | 3,700 | 3,700 | 3,700 | 3,700 | 3,100 |
| 1999/08/05 | 3,900 | 3,900 | 3,700 | 3,750 | 4,200 |
| 1999/08/04 | 3,780 | 3,900 | 3,750 | 3,840 | 5,200 |
| 1999/08/03 | 3,750 | 3,850 | 3,700 | 3,750 | 5,200 |
| 1999/08/02 | 3,800 | 3,800 | 3,600 | 3,750 | 5,800 |
| 1999/07/30 | 3,800 | 3,800 | 3,500 | 3,700 | 4,100 |
| 1999/07/29 | 3,830 | 3,830 | 3,710 | 3,710 | 2,300 |
| 1999/07/28 | 3,850 | 3,850 | 3,820 | 3,820 | 3,900 |
| 1999/07/27 | 3,760 | 3,850 | 3,760 | 3,850 | 5,500 |
| 1999/07/26 | 3,900 | 3,900 | 3,700 | 3,760 | 2,500 |
| 1999/07/23 | 3,850 | 3,900 | 3,760 | 3,800 | 5,500 |
| 1999/07/22 | 3,900 | 3,900 | 3,800 | 3,870 | 2,000 |
| 1999/07/21 | 4,000 | 4,000 | 3,900 | 3,900 | 700 |
| 1999/07/19 | 4,100 | 4,100 | 3,700 | 3,700 | 7,600 |
| 1999/07/16 | 3,920 | 4,100 | 3,900 | 4,100 | 2,500 |
| 1999/07/15 | 4,000 | 4,000 | 3,900 | 3,900 | 8,500 |
| 1999/07/14 | 4,000 | 4,000 | 3,900 | 3,950 | 7,400 |
| 1999/07/13 | 4,000 | 4,010 | 3,860 | 4,000 | 6,300 |
| 1999/07/12 | 4,100 | 4,100 | 4,000 | 4,000 | 4,100 |
| 1999/07/09 | 4,170 | 4,210 | 4,000 | 4,000 | 5,400 |
| 1999/07/08 | 4,140 | 4,200 | 4,140 | 4,140 | 8,100 |
| 1999/07/07 | 4,410 | 4,410 | 4,110 | 4,130 | 7,700 |
| 1999/07/06 | 4,490 | 4,500 | 4,200 | 4,350 | 3,500 |
| 1999/07/05 | 4,500 | 4,500 | 4,400 | 4,500 | 10,300 |
| 1999/07/02 | 4,500 | 4,500 | 4,300 | 4,500 | 7,100 |
| 1999/07/01 | 4,260 | 4,400 | 4,260 | 4,300 | 9,800 |
| 1999/06/30 | 4,500 | 4,500 | 4,250 | 4,260 | 4,200 |
| 1999/06/29 | 4,500 | 4,600 | 4,200 | 4,500 | 13,500 |
| 1999/06/28 | 4,500 | 4,500 | 4,500 | 4,500 | 5,200 |
| 1999/06/25 | 4,150 | 4,200 | 4,000 | 4,000 | 8,100 |
| 1999/06/24 | 4,400 | 4,400 | 4,150 | 4,200 | 4,700 |
| 1999/06/23 | 4,600 | 4,600 | 4,400 | 4,500 | 4,500 |
| 1999/06/22 | 4,490 | 4,500 | 4,100 | 4,500 | 7,400 |
| 1999/06/21 | 4,500 | 4,600 | 4,500 | 4,600 | 1,600 |
| 1999/06/18 | 4,750 | 4,750 | 4,250 | 4,590 | 7,100 |
| 1999/06/17 | 4,400 | 4,800 | 4,350 | 4,700 | 4,900 |
| 1999/06/16 | 4,300 | 4,700 | 4,300 | 4,320 | 4,300 |
| 1999/06/15 | 4,700 | 4,700 | 4,700 | 4,700 | 700 |
| 1999/06/14 | 4,450 | 4,510 | 4,390 | 4,400 | 2,100 |
| 1999/06/11 | 4,600 | 4,650 | 4,400 | 4,400 | 3,100 |
| 1999/06/10 | 4,700 | 4,730 | 4,650 | 4,650 | 3,900 |
| 1999/06/09 | 4,590 | 4,700 | 4,500 | 4,700 | 5,500 |
| 1999/06/08 | 4,900 | 4,900 | 4,700 | 4,700 | 6,800 |
| 1999/06/07 | 4,700 | 5,000 | 4,600 | 5,000 | 10,800 |
| 1999/06/04 | 4,050 | 4,500 | 4,050 | 4,500 | 9,700 |
| 1999/06/03 | 4,000 | 4,080 | 4,000 | 4,000 | 2,400 |
| 1999/06/02 | 4,000 | 4,000 | 3,900 | 4,000 | 3,100 |
| 1999/06/01 | 3,940 | 4,000 | 3,550 | 4,000 | 3,600 |
| 1999/05/31 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 1999/05/28 | 4,400 | 4,400 | 4,000 | 4,190 | 7,900 |
| 1999/05/27 | 4,110 | 4,110 | 4,110 | 4,110 | 1,200 |
| 1999/05/26 | 3,400 | 3,610 | 3,400 | 3,610 | 2,700 |
| 1999/05/25 | 3,190 | 3,200 | 3,110 | 3,110 | 1,900 |
| 1999/05/24 | 3,390 | 3,390 | 3,100 | 3,200 | 3,400 |
| 1999/05/21 | 3,450 | 3,450 | 3,300 | 3,400 | 7,100 |
| 1999/05/20 | 3,710 | 3,750 | 3,350 | 3,460 | 3,700 |
| 1999/05/19 | 3,750 | 3,770 | 3,710 | 3,710 | 9,800 |
| 1999/05/18 | 4,000 | 4,000 | 3,700 | 3,700 | 2,800 |
| 1999/05/17 | 4,000 | 4,000 | 4,000 | 4,000 | 3,100 |
| 1999/05/14 | 4,150 | 4,150 | 4,110 | 4,150 | 4,600 |
| 1999/05/13 | 4,060 | 4,200 | 4,060 | 4,150 | 9,700 |
| 1999/05/12 | 4,400 | 4,400 | 4,000 | 4,200 | 7,500 |
| 1999/05/11 | 4,600 | 4,600 | 4,500 | 4,500 | 2,500 |
| 1999/05/07 | 4,750 | 4,800 | 4,750 | 4,750 | 1,300 |
| 1999/05/06 | 4,510 | 4,750 | 4,510 | 4,750 | 1,600 |
| 1999/04/30 | 5,000 | 5,000 | 4,850 | 4,900 | 2,100 |
| 1999/04/28 | 4,900 | 5,000 | 4,700 | 4,950 | 5,200 |
| 1999/04/27 | 5,020 | 5,100 | 5,000 | 5,000 | 10,500 |
| 1999/04/26 | 5,100 | 5,300 | 5,020 | 5,020 | 10,900 |
| 1999/04/23 | 5,000 | 5,200 | 4,900 | 5,100 | 19,200 |
| 1999/04/22 | 4,400 | 4,900 | 4,350 | 4,900 | 7,800 |
| 1999/04/21 | 4,550 | 4,700 | 4,400 | 4,400 | 4,600 |
| 1999/04/20 | 4,600 | 4,750 | 4,500 | 4,630 | 9,000 |
| 1999/04/19 | 4,950 | 4,950 | 4,500 | 4,500 | 2,400 |
| 1999/04/16 | 5,250 | 5,250 | 4,900 | 4,950 | 8,700 |
| 1999/04/15 | 5,100 | 5,250 | 4,950 | 5,250 | 10,300 |
| 1999/04/14 | 5,500 | 5,500 | 5,000 | 5,480 | 4,700 |
| 1999/04/13 | 5,890 | 5,890 | 5,500 | 5,500 | 8,900 |
| 1999/04/12 | 5,900 | 6,000 | 5,800 | 5,900 | 20,700 |
| 1999/04/09 | 5,400 | 6,000 | 5,050 | 5,990 | 24,100 |
| 1999/04/08 | 5,100 | 5,400 | 5,010 | 5,400 | 14,500 |
| 1999/04/07 | 5,100 | 5,500 | 4,750 | 5,500 | 32,000 |
| 1999/04/06 | 6,200 | 6,200 | 5,300 | 5,500 | 18,900 |
| 1999/04/05 | 6,440 | 6,500 | 5,590 | 6,290 | 67,200 |
| 1999/04/02 | 6,040 | 6,040 | 5,990 | 6,040 | 57,900 |
| 1999/04/01 | 4,600 | 5,040 | 4,590 | 5,040 | 70,600 |
| 1999/03/31 | 4,210 | 4,700 | 4,210 | 4,540 | 35,800 |
| 1999/03/30 | 4,010 | 4,240 | 4,010 | 4,240 | 39,000 |
| 1999/03/29 | 3,340 | 3,740 | 3,340 | 3,740 | 13,200 |
| 1999/03/26 | 3,020 | 3,300 | 3,020 | 3,240 | 19,800 |
| 1999/03/25 | 3,000 | 3,100 | 2,950 | 3,100 | 21,200 |
| 1999/03/24 | 2,910 | 3,240 | 2,910 | 3,000 | 38,000 |
| 1999/03/23 | 2,540 | 2,900 | 2,540 | 2,900 | 43,200 |
| 1999/03/19 | 2,300 | 2,500 | 2,300 | 2,500 | 67,100 |
| 1999/03/18 | 2,290 | 2,340 | 2,260 | 2,300 | 17,900 |
| 1999/03/17 | 2,200 | 2,300 | 2,180 | 2,290 | 13,300 |
| 1999/03/16 | 2,200 | 2,240 | 2,200 | 2,200 | 14,700 |
| 1999/03/15 | 2,220 | 2,230 | 2,140 | 2,200 | 5,700 |
| 1999/03/12 | 2,050 | 2,150 | 2,050 | 2,100 | 12,300 |
| 1999/03/11 | 1,760 | 2,050 | 1,710 | 2,050 | 8,500 |
| 1999/03/10 | 1,820 | 1,890 | 1,760 | 1,800 | 11,600 |
| 1999/03/09 | 2,090 | 2,090 | 2,000 | 2,050 | 4,000 |
| 1999/03/08 | 2,150 | 2,150 | 2,050 | 2,110 | 5,100 |
| 1999/03/05 | 2,250 | 2,250 | 2,170 | 2,200 | 7,700 |
| 1999/03/04 | 2,350 | 2,350 | 2,200 | 2,210 | 7,000 |
| 1999/03/03 | 2,300 | 2,300 | 2,250 | 2,300 | 7,800 |
| 1999/03/02 | 2,440 | 2,450 | 2,350 | 2,350 | 5,100 |
| 1999/03/01 | 2,400 | 2,530 | 2,310 | 2,440 | 11,000 |
| 1999/02/26 | 2,390 | 2,590 | 2,390 | 2,590 | 26,000 |
| 1999/02/25 | 2,260 | 2,350 | 2,260 | 2,350 | 10,500 |
| 1999/02/24 | 2,220 | 2,260 | 2,220 | 2,230 | 4,500 |
| 1999/02/23 | 2,360 | 2,390 | 2,330 | 2,340 | 6,100 |
| 1999/02/22 | 2,350 | 2,390 | 2,200 | 2,320 | 8,300 |
| 1999/02/19 | 2,350 | 2,390 | 2,200 | 2,390 | 3,700 |
| 1999/02/18 | 2,430 | 2,430 | 2,430 | 2,430 | 100 |
| 1999/02/17 | 2,370 | 2,370 | 2,210 | 2,210 | 2,000 |
| 1999/02/16 | 2,420 | 2,420 | 2,170 | 2,170 | 5,500 |
| 1999/02/15 | 2,530 | 2,530 | 2,400 | 2,400 | 7,400 |
| 1999/02/12 | 2,650 | 2,650 | 2,460 | 2,500 | 7,200 |
| 1999/02/10 | 2,460 | 2,600 | 2,460 | 2,600 | 23,400 |
| 1999/02/09 | 2,250 | 2,480 | 2,210 | 2,400 | 14,000 |
| 1999/02/08 | 2,290 | 2,450 | 2,200 | 2,200 | 14,300 |
| 1999/02/05 | 2,400 | 2,500 | 2,300 | 2,300 | 19,900 |
| 1999/02/04 | 2,060 | 2,300 | 2,050 | 2,280 | 19,900 |
| 1999/02/03 | 2,190 | 2,340 | 1,980 | 2,100 | 41,800 |
| 1999/02/02 | 2,150 | 2,150 | 2,150 | 2,150 | 20,500 |
| 1999/02/01 | 1,600 | 1,850 | 1,600 | 1,850 | 23,600 |
| 1999/01/29 | 1,550 | 1,580 | 1,550 | 1,550 | 1,800 |
| 1999/01/28 | 1,620 | 1,650 | 1,570 | 1,580 | 3,800 |
| 1999/01/27 | 1,590 | 1,600 | 1,590 | 1,600 | 1,900 |
| 1999/01/26 | 1,600 | 1,600 | 1,510 | 1,510 | 5,000 |
| 1999/01/25 | 1,600 | 1,600 | 1,600 | 1,600 | 400 |
| 1999/01/22 | 1,600 | 1,600 | 1,600 | 1,600 | 3,900 |
| 1999/01/21 | 1,600 | 1,640 | 1,600 | 1,600 | 3,300 |
| 1999/01/20 | 1,570 | 1,650 | 1,570 | 1,600 | 4,100 |
| 1999/01/19 | 1,580 | 1,590 | 1,500 | 1,580 | 2,400 |
| 1999/01/18 | 1,490 | 1,490 | 1,490 | 1,490 | 500 |
| 1999/01/14 | 1,610 | 1,610 | 1,520 | 1,580 | 4,300 |
| 1999/01/13 | 1,520 | 1,600 | 1,520 | 1,550 | 2,300 |
| 1999/01/12 | 1,520 | 1,520 | 1,520 | 1,520 | 1,400 |
| 1999/01/11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 |
| 1999/01/08 | 1,500 | 1,550 | 1,410 | 1,550 | 2,200 |
| 1999/01/07 | 1,580 | 1,580 | 1,500 | 1,500 | 5,400 |
| 1999/01/06 | 1,410 | 1,550 | 1,400 | 1,550 | 4,400 |
| 1999/01/05 | 1,500 | 1,500 | 1,400 | 1,400 | 2,600 |