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 |
|---|---|---|---|---|---|
| 2000/12/29 | 3,200 | 3,500 | 3,050 | 3,500 | 3,100 |
| 2000/12/28 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2000/12/27 | 3,000 | 3,200 | 3,000 | 3,000 | 1,100 |
| 2000/12/26 | 2,950 | 3,200 | 2,900 | 3,200 | 3,000 |
| 2000/12/25 | 3,280 | 3,280 | 2,950 | 2,950 | 500 |
| 2000/12/22 | 3,070 | 3,290 | 3,070 | 3,290 | 400 |
| 2000/12/21 | 3,000 | 3,050 | 2,880 | 3,050 | 3,400 |
| 2000/12/18 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2000/12/15 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 2000/12/14 | 3,090 | 3,300 | 3,090 | 3,300 | 300 |
| 2000/12/13 | 3,100 | 3,390 | 3,100 | 3,390 | 300 |
| 2000/12/12 | 3,150 | 3,250 | 3,100 | 3,100 | 600 |
| 2000/12/08 | 3,400 | 3,400 | 3,100 | 3,100 | 1,200 |
| 2000/12/07 | 3,200 | 3,200 | 3,150 | 3,150 | 600 |
| 2000/12/06 | 3,210 | 3,230 | 3,100 | 3,150 | 2,000 |
| 2000/12/05 | 3,480 | 3,480 | 3,470 | 3,470 | 1,500 |
| 2000/12/04 | 3,470 | 3,470 | 3,470 | 3,470 | 100 |
| 2000/12/01 | 3,120 | 3,120 | 3,050 | 3,120 | 900 |
| 2000/11/30 | 3,500 | 3,500 | 3,100 | 3,100 | 1,200 |
| 2000/11/29 | 3,500 | 3,500 | 3,500 | 3,500 | 500 |
| 2000/11/24 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 2000/11/22 | 3,800 | 3,800 | 3,700 | 3,700 | 700 |
| 2000/11/21 | 3,800 | 3,800 | 3,800 | 3,800 | 2,700 |
| 2000/11/20 | 3,710 | 3,800 | 3,710 | 3,800 | 1,100 |
| 2000/11/15 | 4,200 | 4,200 | 4,200 | 4,200 | 800 |
| 2000/11/14 | 3,700 | 3,720 | 3,700 | 3,720 | 1,000 |
| 2000/11/13 | 3,950 | 3,950 | 3,800 | 3,800 | 800 |
| 2000/11/10 | 4,100 | 4,100 | 4,100 | 4,100 | 100 |
| 2000/11/09 | 3,990 | 3,990 | 3,990 | 3,990 | 100 |
| 2000/11/08 | 4,100 | 4,100 | 4,100 | 4,100 | 400 |
| 2000/11/07 | 4,250 | 4,250 | 4,200 | 4,200 | 500 |
| 2000/11/06 | 4,170 | 4,250 | 4,150 | 4,250 | 1,100 |
| 2000/11/02 | 4,370 | 4,370 | 4,200 | 4,200 | 800 |
| 2000/11/01 | 4,500 | 4,500 | 4,300 | 4,350 | 3,100 |
| 2000/10/31 | 4,150 | 4,550 | 4,140 | 4,510 | 7,500 |
| 2000/10/30 | 4,100 | 4,200 | 4,100 | 4,150 | 1,100 |
| 2000/10/27 | 3,600 | 4,000 | 3,600 | 4,000 | 2,300 |
| 2000/10/26 | 3,430 | 3,500 | 3,300 | 3,500 | 1,500 |
| 2000/10/25 | 3,770 | 3,770 | 3,400 | 3,480 | 3,100 |
| 2000/10/24 | 3,840 | 3,840 | 3,700 | 3,800 | 500 |
| 2000/10/23 | 3,900 | 3,900 | 3,700 | 3,700 | 800 |
| 2000/10/20 | 4,100 | 4,100 | 3,900 | 3,900 | 2,000 |
| 2000/10/19 | 4,300 | 4,300 | 4,100 | 4,100 | 500 |
| 2000/10/18 | 4,400 | 4,400 | 4,380 | 4,380 | 300 |
| 2000/10/16 | 4,650 | 4,650 | 4,650 | 4,650 | 100 |
| 2000/10/13 | 4,600 | 4,600 | 4,600 | 4,600 | 700 |
| 2000/10/12 | 4,400 | 4,550 | 4,300 | 4,500 | 8,000 |
| 2000/10/11 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2000/10/10 | 4,300 | 4,400 | 4,300 | 4,400 | 300 |
| 2000/10/06 | 4,300 | 4,300 | 4,300 | 4,300 | 700 |
| 2000/10/05 | 4,500 | 4,500 | 4,300 | 4,300 | 800 |
| 2000/10/04 | 4,320 | 4,320 | 4,320 | 4,320 | 2,100 |
| 2000/10/03 | 4,350 | 4,350 | 4,300 | 4,320 | 800 |
| 2000/10/02 | 4,380 | 4,380 | 4,300 | 4,300 | 3,200 |
| 2000/09/29 | 4,050 | 4,310 | 4,050 | 4,310 | 600 |
| 2000/09/28 | 4,110 | 4,110 | 4,000 | 4,000 | 500 |
| 2000/09/27 | 4,240 | 4,240 | 4,100 | 4,110 | 700 |
| 2000/09/25 | 4,500 | 4,500 | 4,250 | 4,250 | 900 |
| 2000/09/22 | 4,600 | 4,750 | 4,600 | 4,600 | 6,800 |
| 2000/09/21 | 4,550 | 4,600 | 4,550 | 4,600 | 1,700 |
| 2000/09/20 | 4,500 | 4,500 | 4,500 | 4,500 | 100 |
| 2000/09/19 | 4,500 | 4,500 | 4,400 | 4,400 | 400 |
| 2000/09/18 | 4,600 | 4,600 | 4,500 | 4,540 | 2,800 |
| 2000/09/14 | 4,600 | 4,600 | 4,510 | 4,600 | 2,300 |
| 2000/09/13 | 4,600 | 4,600 | 4,550 | 4,550 | 600 |
| 2000/09/12 | 4,600 | 4,600 | 4,600 | 4,600 | 3,000 |
| 2000/09/11 | 4,610 | 4,650 | 4,500 | 4,600 | 5,700 |
| 2000/09/08 | 4,610 | 4,650 | 4,610 | 4,640 | 1,600 |
| 2000/09/07 | 4,650 | 4,650 | 4,600 | 4,610 | 1,600 |
| 2000/09/06 | 4,600 | 4,600 | 4,600 | 4,600 | 700 |
| 2000/09/05 | 4,700 | 4,800 | 4,600 | 4,600 | 3,300 |
| 2000/09/04 | 4,700 | 4,700 | 4,540 | 4,600 | 2,200 |
| 2000/09/01 | 4,950 | 4,950 | 4,800 | 4,800 | 1,800 |
| 2000/08/31 | 4,940 | 4,960 | 4,900 | 4,900 | 1,700 |
| 2000/08/30 | 4,890 | 4,990 | 4,880 | 4,900 | 1,200 |
| 2000/08/29 | 4,750 | 4,870 | 4,650 | 4,870 | 4,900 |
| 2000/08/28 | 4,800 | 4,800 | 4,600 | 4,650 | 5,900 |
| 2000/08/25 | 5,000 | 5,000 | 4,900 | 4,950 | 2,400 |
| 2000/08/24 | 5,000 | 5,050 | 4,950 | 5,000 | 5,400 |
| 2000/08/23 | 5,000 | 5,000 | 4,980 | 5,000 | 2,300 |
| 2000/08/22 | 5,200 | 5,200 | 4,980 | 4,980 | 1,500 |
| 2000/08/21 | 5,330 | 5,330 | 5,200 | 5,200 | 1,100 |
| 2000/08/18 | 5,600 | 5,600 | 5,330 | 5,330 | 200 |
| 2000/08/17 | 5,350 | 5,350 | 5,350 | 5,350 | 100 |
| 2000/08/16 | 5,690 | 5,690 | 5,580 | 5,610 | 300 |
| 2000/08/15 | 5,940 | 5,940 | 5,800 | 5,800 | 1,000 |
| 2000/08/14 | 5,500 | 5,500 | 5,100 | 5,300 | 700 |
| 2000/08/11 | 5,700 | 5,700 | 5,510 | 5,510 | 900 |
| 2000/08/10 | 5,910 | 5,910 | 5,700 | 5,700 | 1,100 |
| 2000/08/09 | 5,000 | 5,400 | 5,000 | 5,400 | 5,100 |
| 2000/08/08 | 4,900 | 5,050 | 4,900 | 4,980 | 5,500 |
| 2000/08/07 | 4,810 | 4,850 | 4,810 | 4,850 | 1,600 |
| 2000/08/04 | 4,640 | 4,750 | 4,640 | 4,700 | 6,400 |
| 2000/08/03 | 4,950 | 4,950 | 4,600 | 4,640 | 6,100 |
| 2000/08/02 | 5,010 | 5,020 | 4,950 | 4,950 | 1,400 |
| 2000/08/01 | 5,200 | 5,200 | 4,940 | 4,940 | 5,200 |
| 2000/07/31 | 5,700 | 5,700 | 5,200 | 5,200 | 1,000 |
| 2000/07/28 | 5,700 | 5,700 | 5,700 | 5,700 | 500 |
| 2000/07/27 | 6,000 | 6,000 | 6,000 | 6,000 | 200 |
| 2000/07/26 | 5,900 | 6,000 | 5,700 | 6,000 | 700 |
| 2000/07/24 | 7,200 | 7,200 | 6,500 | 6,500 | 2,500 |
| 2000/07/21 | 6,500 | 6,500 | 6,500 | 6,500 | 100 |
| 2000/07/19 | 6,500 | 6,500 | 6,500 | 6,500 | 200 |
| 2000/07/18 | 7,100 | 7,100 | 7,100 | 7,100 | 600 |
| 2000/07/17 | 7,100 | 7,100 | 7,100 | 7,100 | 300 |
| 2000/07/14 | 7,800 | 7,800 | 7,400 | 7,500 | 2,100 |
| 2000/07/13 | 7,500 | 7,510 | 7,500 | 7,500 | 4,300 |
| 2000/07/12 | 7,400 | 7,800 | 7,400 | 7,800 | 16,600 |
| 2000/07/11 | 7,200 | 7,400 | 7,200 | 7,400 | 600 |
| 2000/07/10 | 7,400 | 7,400 | 7,050 | 7,050 | 1,100 |
| 2000/07/07 | 7,400 | 7,400 | 7,400 | 7,400 | 400 |
| 2000/07/05 | 7,760 | 7,760 | 7,520 | 7,760 | 6,900 |
| 2000/07/04 | 7,650 | 7,700 | 7,300 | 7,700 | 2,100 |
| 2000/07/03 | 7,760 | 7,760 | 7,590 | 7,650 | 1,800 |
| 2000/06/30 | 7,290 | 7,600 | 6,800 | 7,600 | 2,400 |
| 2000/06/29 | 7,850 | 7,910 | 7,300 | 7,350 | 4,600 |
| 2000/06/28 | 7,380 | 8,200 | 7,380 | 7,660 | 10,200 |
| 2000/06/27 | 6,110 | 7,200 | 6,110 | 7,200 | 12,100 |
| 2000/06/26 | 6,270 | 6,270 | 6,100 | 6,200 | 600 |
| 2000/06/23 | 6,200 | 6,200 | 6,100 | 6,170 | 2,600 |
| 2000/06/22 | 5,810 | 6,100 | 5,750 | 6,100 | 2,400 |
| 2000/06/21 | 5,600 | 5,800 | 5,600 | 5,800 | 2,500 |
| 2000/06/20 | 5,550 | 5,560 | 5,550 | 5,560 | 1,500 |
| 2000/06/19 | 5,800 | 5,800 | 5,500 | 5,500 | 1,100 |
| 2000/06/15 | 6,000 | 6,000 | 5,700 | 5,800 | 4,900 |
| 2000/06/14 | 5,680 | 5,910 | 5,680 | 5,690 | 3,400 |
| 2000/06/13 | 5,900 | 5,950 | 5,660 | 5,660 | 1,200 |
| 2000/06/12 | 5,990 | 5,990 | 5,900 | 5,900 | 900 |
| 2000/06/09 | 5,500 | 5,790 | 5,500 | 5,790 | 1,900 |
| 2000/06/08 | 5,900 | 5,900 | 5,480 | 5,480 | 1,400 |
| 2000/06/07 | 5,510 | 5,900 | 5,500 | 5,800 | 5,100 |
| 2000/06/06 | 5,300 | 5,530 | 5,200 | 5,400 | 10,600 |
| 2000/06/05 | 5,500 | 5,650 | 5,300 | 5,310 | 2,700 |
| 2000/06/02 | 5,600 | 5,600 | 5,300 | 5,300 | 1,000 |
| 2000/06/01 | 5,500 | 5,650 | 5,500 | 5,650 | 7,600 |
| 2000/05/31 | 5,600 | 5,800 | 5,500 | 5,500 | 900 |
| 2000/05/30 | 5,300 | 5,600 | 5,300 | 5,550 | 1,000 |
| 2000/05/29 | 5,000 | 5,000 | 5,000 | 5,000 | 1,300 |
| 2000/05/26 | 4,600 | 4,600 | 4,450 | 4,500 | 3,100 |
| 2000/05/25 | 4,650 | 4,650 | 4,500 | 4,650 | 3,400 |
| 2000/05/24 | 4,780 | 4,780 | 4,700 | 4,700 | 1,600 |
| 2000/05/23 | 5,180 | 5,180 | 4,700 | 4,730 | 900 |
| 2000/05/22 | 5,210 | 5,210 | 5,210 | 5,210 | 100 |
| 2000/05/19 | 5,700 | 5,700 | 5,200 | 5,500 | 3,400 |
| 2000/05/18 | 6,100 | 6,100 | 5,700 | 5,700 | 600 |
| 2000/05/17 | 6,080 | 6,080 | 5,800 | 6,000 | 20,500 |
| 2000/05/16 | 6,000 | 6,180 | 6,000 | 6,180 | 4,300 |
| 2000/05/15 | 6,150 | 6,200 | 5,900 | 6,000 | 5,600 |
| 2000/05/12 | 5,780 | 6,150 | 5,700 | 6,150 | 5,600 |
| 2000/05/11 | 6,090 | 6,090 | 5,670 | 5,670 | 9,600 |
| 2000/05/10 | 6,350 | 6,350 | 6,150 | 6,150 | 2,700 |
| 2000/05/09 | 6,450 | 6,450 | 6,250 | 6,370 | 4,600 |
| 2000/05/08 | 6,350 | 6,500 | 6,350 | 6,450 | 1,800 |
| 2000/05/02 | 6,600 | 6,600 | 6,350 | 6,350 | 3,200 |
| 2000/05/01 | 6,610 | 6,780 | 6,600 | 6,700 | 1,700 |
| 2000/04/28 | 6,250 | 6,600 | 6,150 | 6,600 | 12,600 |
| 2000/04/27 | 6,500 | 6,500 | 6,250 | 6,250 | 1,800 |
| 2000/04/26 | 6,500 | 6,600 | 6,500 | 6,600 | 1,500 |
| 2000/04/25 | 6,510 | 6,600 | 6,500 | 6,500 | 12,800 |
| 2000/04/24 | 6,200 | 6,500 | 6,200 | 6,500 | 14,800 |
| 2000/04/21 | 6,020 | 6,600 | 5,800 | 6,000 | 15,300 |
| 2000/04/20 | 5,900 | 6,200 | 5,900 | 6,000 | 7,400 |
| 2000/04/19 | 6,400 | 6,400 | 6,000 | 6,000 | 1,900 |
| 2000/04/18 | 6,400 | 6,500 | 6,000 | 6,400 | 2,200 |
| 2000/04/17 | 6,700 | 6,700 | 6,700 | 6,700 | 500 |
| 2000/04/14 | 7,920 | 7,920 | 7,640 | 7,700 | 3,300 |
| 2000/04/13 | 8,000 | 8,000 | 7,900 | 7,920 | 5,700 |
| 2000/04/12 | 7,510 | 8,200 | 7,510 | 8,000 | 4,400 |
| 2000/04/11 | 7,800 | 8,000 | 7,400 | 7,400 | 4,700 |
| 2000/04/10 | 8,400 | 8,400 | 8,000 | 8,000 | 900 |
| 2000/04/07 | 8,400 | 8,500 | 8,290 | 8,400 | 3,000 |
| 2000/04/06 | 8,500 | 8,700 | 8,400 | 8,500 | 13,900 |
| 2000/04/05 | 8,600 | 8,600 | 8,300 | 8,500 | 5,000 |
| 2000/04/04 | 9,000 | 9,000 | 8,300 | 8,400 | 10,700 |
| 2000/04/03 | 9,500 | 9,500 | 9,100 | 9,300 | 6,200 |
| 2000/03/31 | 9,800 | 9,800 | 9,500 | 9,700 | 10,600 |
| 2000/03/30 | 10,100 | 10,200 | 9,600 | 10,100 | 2,200 |
| 2000/03/29 | 9,500 | 10,800 | 9,500 | 10,700 | 7,300 |
| 2000/03/28 | 9,300 | 10,000 | 9,290 | 10,000 | 3,600 |
| 2000/03/27 | 9,600 | 10,000 | 9,300 | 9,300 | 3,400 |
| 2000/03/24 | 9,600 | 9,600 | 9,410 | 9,450 | 28,700 |
| 2000/03/23 | 9,500 | 9,500 | 9,400 | 9,400 | 4,600 |
| 2000/03/22 | 9,700 | 9,700 | 9,400 | 9,500 | 2,600 |
| 2000/03/21 | 10,000 | 10,000 | 9,400 | 9,800 | 4,400 |
| 2000/03/17 | 10,500 | 10,600 | 9,900 | 9,900 | 5,800 |
| 2000/03/16 | 9,300 | 10,300 | 9,300 | 10,300 | 18,600 |
| 2000/03/15 | 9,000 | 9,300 | 8,900 | 9,300 | 16,600 |
| 2000/03/14 | 8,610 | 9,100 | 8,610 | 9,100 | 6,700 |
| 2000/03/13 | 9,500 | 9,500 | 8,600 | 8,600 | 1,700 |
| 2000/03/10 | 10,200 | 10,200 | 9,600 | 9,600 | 6,100 |
| 2000/03/09 | 11,000 | 11,000 | 10,000 | 10,200 | 14,800 |
| 2000/03/08 | 8,300 | 10,000 | 8,100 | 10,000 | 44,300 |
| 2000/03/07 | 10,000 | 10,000 | 8,800 | 9,000 | 3,800 |
| 2000/03/06 | 10,600 | 10,900 | 9,800 | 10,000 | 6,300 |
| 2000/03/03 | 10,600 | 10,600 | 10,400 | 10,500 | 4,700 |
| 2000/03/02 | 10,600 | 11,000 | 10,600 | 11,000 | 10,200 |
| 2000/03/01 | 10,300 | 10,900 | 10,300 | 10,500 | 8,000 |
| 2000/02/29 | 10,600 | 11,000 | 10,600 | 11,000 | 3,400 |
| 2000/02/28 | 11,500 | 11,500 | 10,600 | 10,600 | 4,200 |
| 2000/02/25 | 10,900 | 11,700 | 10,600 | 11,700 | 5,900 |
| 2000/02/24 | 11,000 | 11,400 | 10,600 | 10,800 | 9,400 |
| 2000/02/23 | 11,600 | 11,600 | 10,600 | 10,700 | 2,800 |
| 2000/02/22 | 11,400 | 11,800 | 11,200 | 11,600 | 7,300 |
| 2000/02/21 | 11,900 | 11,900 | 11,500 | 11,600 | 8,200 |
| 2000/02/18 | 12,900 | 12,900 | 12,000 | 12,200 | 4,700 |
| 2000/02/17 | 11,100 | 13,000 | 11,100 | 12,900 | 17,200 |
| 2000/02/16 | 11,000 | 11,000 | 10,500 | 11,000 | 9,700 |
| 2000/02/15 | 11,400 | 11,800 | 11,000 | 11,000 | 14,700 |
| 2000/02/14 | 12,900 | 12,900 | 11,800 | 12,000 | 13,700 |
| 2000/02/10 | 13,000 | 13,500 | 12,800 | 12,900 | 5,300 |
| 2000/02/09 | 13,400 | 13,400 | 12,600 | 13,200 | 4,700 |
| 2000/02/08 | 13,800 | 13,800 | 13,000 | 13,000 | 3,300 |
| 2000/02/07 | 14,000 | 14,300 | 13,500 | 13,900 | 10,000 |
| 2000/02/04 | 12,600 | 14,200 | 12,500 | 14,000 | 26,300 |
| 2000/02/03 | 12,500 | 13,000 | 11,800 | 12,600 | 10,300 |
| 2000/02/02 | 14,000 | 14,000 | 12,800 | 12,800 | 17,500 |
| 2000/02/01 | 13,600 | 15,000 | 13,500 | 14,300 | 65,900 |
| 2000/01/31 | 12,000 | 13,600 | 11,800 | 13,600 | 36,900 |
| 2000/01/28 | 12,500 | 12,800 | 11,800 | 12,000 | 20,100 |
| 2000/01/27 | 11,200 | 12,000 | 11,200 | 12,000 | 8,000 |
| 2000/01/26 | 11,500 | 11,600 | 11,000 | 11,200 | 5,600 |
| 2000/01/25 | 11,600 | 11,600 | 11,000 | 11,500 | 3,800 |
| 2000/01/24 | 11,800 | 11,800 | 11,500 | 11,600 | 2,200 |
| 2000/01/21 | 12,000 | 12,300 | 11,700 | 12,000 | 13,100 |
| 2000/01/20 | 11,900 | 12,600 | 11,800 | 12,000 | 15,000 |
| 2000/01/19 | 12,700 | 12,700 | 11,400 | 11,900 | 24,900 |
| 2000/01/18 | 13,000 | 13,200 | 12,500 | 12,900 | 44,000 |
| 2000/01/17 | 12,100 | 13,900 | 12,000 | 13,300 | 56,100 |
| 2000/01/14 | 11,100 | 12,600 | 11,100 | 12,000 | 55,400 |
| 2000/01/13 | 12,000 | 12,000 | 10,900 | 10,900 | 36,000 |
| 2000/01/12 | 10,100 | 12,000 | 10,000 | 12,000 | 70,900 |
| 2000/01/11 | 9,310 | 10,200 | 9,310 | 10,200 | 24,700 |
| 2000/01/07 | 9,790 | 9,900 | 8,900 | 9,180 | 25,700 |
| 2000/01/06 | 10,300 | 10,500 | 9,550 | 9,900 | 39,900 |
| 2000/01/05 | 10,000 | 10,300 | 9,000 | 10,300 | 42,400 |
| 2000/01/04 | 10,300 | 11,000 | 10,300 | 10,600 | 18,500 |