プラッツ(7813)の株価時系列情報
プラッツ(7813)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,624 | 2,687 | 2,574 | 2,670 | 7,800 |
| 2015/12/29 | 2,570 | 2,690 | 2,569 | 2,574 | 5,000 |
| 2015/12/28 | 2,485 | 2,586 | 2,485 | 2,552 | 3,300 |
| 2015/12/25 | 2,366 | 2,400 | 2,362 | 2,366 | 8,200 |
| 2015/12/24 | 2,462 | 2,462 | 2,350 | 2,398 | 14,600 |
| 2015/12/22 | 2,581 | 2,581 | 2,461 | 2,462 | 7,900 |
| 2015/12/21 | 2,625 | 2,650 | 2,522 | 2,531 | 6,800 |
| 2015/12/18 | 2,739 | 2,740 | 2,665 | 2,670 | 4,000 |
| 2015/12/17 | 2,759 | 2,823 | 2,653 | 2,723 | 9,500 |
| 2015/12/16 | 2,761 | 2,828 | 2,759 | 2,759 | 1,300 |
| 2015/12/15 | 2,836 | 2,900 | 2,753 | 2,770 | 3,100 |
| 2015/12/14 | 2,840 | 2,871 | 2,800 | 2,849 | 4,700 |
| 2015/12/11 | 2,940 | 2,940 | 2,894 | 2,894 | 4,800 |
| 2015/12/10 | 2,965 | 2,969 | 2,950 | 2,960 | 3,600 |
| 2015/12/09 | 2,982 | 2,991 | 2,978 | 2,978 | 2,700 |
| 2015/12/08 | 3,055 | 3,065 | 2,970 | 2,982 | 4,900 |
| 2015/12/07 | 2,994 | 3,085 | 2,993 | 3,085 | 4,000 |
| 2015/12/04 | 2,961 | 3,020 | 2,953 | 2,982 | 2,700 |
| 2015/12/03 | 2,986 | 3,070 | 2,971 | 2,988 | 2,700 |
| 2015/12/02 | 3,010 | 3,010 | 2,983 | 3,000 | 4,700 |
| 2015/12/01 | 3,010 | 3,065 | 3,010 | 3,025 | 1,600 |
| 2015/11/30 | 3,020 | 3,065 | 3,005 | 3,005 | 3,400 |
| 2015/11/27 | 3,080 | 3,230 | 3,020 | 3,020 | 8,700 |
| 2015/11/26 | 3,015 | 3,075 | 3,000 | 3,060 | 4,100 |
| 2015/11/25 | 3,035 | 3,070 | 2,990 | 3,010 | 3,700 |
| 2015/11/24 | 3,000 | 3,035 | 2,982 | 3,035 | 2,900 |
| 2015/11/20 | 2,971 | 3,000 | 2,971 | 3,000 | 1,200 |
| 2015/11/19 | 2,969 | 2,988 | 2,963 | 2,988 | 2,700 |
| 2015/11/18 | 2,960 | 2,990 | 2,960 | 2,969 | 2,300 |
| 2015/11/17 | 3,035 | 3,035 | 2,993 | 2,999 | 1,200 |
| 2015/11/16 | 3,000 | 3,030 | 3,000 | 3,015 | 1,600 |
| 2015/11/13 | 3,025 | 3,045 | 3,010 | 3,035 | 1,000 |
| 2015/11/12 | 3,065 | 3,070 | 3,060 | 3,070 | 700 |
| 2015/11/11 | 3,090 | 3,125 | 3,070 | 3,095 | 1,700 |
| 2015/11/10 | 3,195 | 3,195 | 3,110 | 3,115 | 1,200 |
| 2015/11/09 | 3,190 | 3,205 | 3,135 | 3,150 | 4,700 |
| 2015/11/06 | 3,200 | 3,200 | 2,940 | 3,065 | 7,500 |
| 2015/11/05 | 3,400 | 3,400 | 3,325 | 3,325 | 2,100 |
| 2015/11/04 | 3,515 | 3,545 | 3,355 | 3,400 | 5,000 |
| 2015/11/02 | 3,550 | 3,550 | 3,510 | 3,510 | 2,400 |
| 2015/10/30 | 3,535 | 3,610 | 3,535 | 3,545 | 3,900 |
| 2015/10/29 | 3,580 | 3,585 | 3,525 | 3,530 | 1,900 |
| 2015/10/28 | 3,610 | 3,610 | 3,530 | 3,530 | 3,300 |
| 2015/10/27 | 3,550 | 3,600 | 3,525 | 3,540 | 1,500 |
| 2015/10/26 | 3,540 | 3,590 | 3,520 | 3,530 | 4,000 |
| 2015/10/23 | 3,550 | 3,590 | 3,505 | 3,525 | 4,800 |
| 2015/10/22 | 3,580 | 3,655 | 3,535 | 3,540 | 6,500 |
| 2015/10/21 | 3,600 | 3,645 | 3,575 | 3,610 | 1,600 |
| 2015/10/20 | 3,640 | 3,750 | 3,520 | 3,645 | 6,600 |
| 2015/10/19 | 3,625 | 3,640 | 3,590 | 3,625 | 2,800 |
| 2015/10/16 | 3,660 | 3,660 | 3,605 | 3,640 | 1,700 |
| 2015/10/15 | 3,610 | 3,625 | 3,580 | 3,625 | 3,600 |
| 2015/10/14 | 3,705 | 3,705 | 3,600 | 3,610 | 5,700 |
| 2015/10/13 | 3,805 | 3,820 | 3,755 | 3,765 | 2,000 |
| 2015/10/09 | 3,770 | 4,025 | 3,730 | 3,760 | 9,500 |
| 2015/10/08 | 3,715 | 3,805 | 3,715 | 3,785 | 4,100 |
| 2015/10/07 | 3,725 | 3,750 | 3,665 | 3,750 | 1,400 |
| 2015/10/06 | 3,715 | 3,800 | 3,650 | 3,725 | 4,500 |
| 2015/10/05 | 3,600 | 3,700 | 3,550 | 3,700 | 2,900 |
| 2015/10/02 | 3,600 | 3,630 | 3,580 | 3,580 | 1,700 |
| 2015/10/01 | 3,620 | 3,650 | 3,535 | 3,650 | 2,500 |
| 2015/09/30 | 3,520 | 3,600 | 3,500 | 3,550 | 3,800 |
| 2015/09/29 | 3,650 | 3,660 | 3,530 | 3,560 | 3,000 |
| 2015/09/28 | 3,685 | 3,750 | 3,685 | 3,720 | 1,000 |
| 2015/09/25 | 3,660 | 3,700 | 3,660 | 3,685 | 1,900 |
| 2015/09/24 | 3,725 | 3,755 | 3,725 | 3,725 | 2,500 |
| 2015/09/18 | 3,920 | 3,920 | 3,865 | 3,865 | 2,100 |
| 2015/09/17 | 3,975 | 4,095 | 3,955 | 3,990 | 3,000 |
| 2015/09/16 | 3,885 | 4,045 | 3,885 | 3,930 | 3,300 |
| 2015/09/15 | 3,970 | 3,970 | 3,820 | 3,845 | 2,300 |
| 2015/09/14 | 3,830 | 4,080 | 3,830 | 4,060 | 6,400 |
| 2015/09/11 | 3,665 | 3,875 | 3,665 | 3,780 | 3,000 |
| 2015/09/10 | 3,715 | 3,745 | 3,655 | 3,735 | 2,700 |
| 2015/09/09 | 3,825 | 3,865 | 3,710 | 3,855 | 3,200 |
| 2015/09/08 | 3,625 | 3,790 | 3,520 | 3,525 | 3,600 |
| 2015/09/07 | 3,820 | 3,820 | 3,520 | 3,695 | 6,700 |
| 2015/09/04 | 4,040 | 4,040 | 3,820 | 3,845 | 3,800 |
| 2015/09/03 | 4,195 | 4,235 | 4,060 | 4,095 | 2,000 |
| 2015/09/02 | 4,005 | 4,145 | 4,005 | 4,100 | 2,600 |
| 2015/09/01 | 4,440 | 4,440 | 4,100 | 4,100 | 4,800 |
| 2015/08/31 | 4,355 | 4,540 | 4,300 | 4,450 | 8,200 |
| 2015/08/28 | 4,170 | 4,300 | 4,170 | 4,220 | 7,800 |
| 2015/08/27 | 4,165 | 4,410 | 4,165 | 4,230 | 6,000 |
| 2015/08/26 | 4,000 | 4,220 | 3,890 | 4,110 | 10,600 |
| 2015/08/25 | 4,000 | 4,270 | 3,630 | 3,840 | 21,200 |
| 2015/08/24 | 4,270 | 4,360 | 3,910 | 3,935 | 13,700 |
| 2015/08/21 | 4,800 | 4,800 | 4,605 | 4,610 | 7,600 |
| 2015/08/20 | 5,040 | 5,050 | 4,850 | 4,900 | 13,500 |
| 2015/08/19 | 5,070 | 5,740 | 5,070 | 5,240 | 38,300 |
| 2015/08/18 | 4,905 | 5,150 | 4,820 | 5,050 | 19,400 |
| 2015/08/17 | 5,040 | 5,040 | 4,765 | 4,765 | 13,600 |
| 2015/08/14 | 5,270 | 5,270 | 4,690 | 4,830 | 22,900 |
| 2015/08/13 | 5,380 | 5,380 | 5,020 | 5,190 | 13,900 |
| 2015/08/12 | 5,740 | 5,920 | 5,420 | 5,490 | 17,200 |
| 2015/08/11 | 5,590 | 5,760 | 5,590 | 5,700 | 69,000 |
| 2015/08/10 | 6,500 | 6,700 | 6,450 | 6,590 | 12,500 |
| 2015/08/07 | 7,150 | 7,150 | 6,750 | 6,800 | 18,400 |
| 2015/08/06 | 7,080 | 7,170 | 6,900 | 6,910 | 7,900 |
| 2015/08/05 | 7,210 | 7,210 | 6,990 | 7,030 | 8,900 |
| 2015/08/04 | 7,370 | 7,370 | 7,060 | 7,220 | 11,400 |
| 2015/08/03 | 7,130 | 7,370 | 6,960 | 7,370 | 15,500 |
| 2015/07/31 | 7,150 | 7,280 | 6,890 | 7,020 | 14,100 |
| 2015/07/30 | 6,820 | 7,550 | 6,680 | 7,280 | 37,500 |
| 2015/07/29 | 7,050 | 7,050 | 6,800 | 6,800 | 5,700 |
| 2015/07/28 | 6,900 | 7,030 | 6,670 | 6,970 | 11,300 |
| 2015/07/27 | 6,810 | 7,080 | 6,810 | 6,860 | 8,500 |
| 2015/07/24 | 7,100 | 7,330 | 6,780 | 7,010 | 31,400 |
| 2015/07/23 | 7,040 | 7,760 | 7,010 | 7,210 | 149,500 |
| 2015/07/22 | 6,440 | 6,960 | 6,390 | 6,760 | 22,300 |
| 2015/07/21 | 6,690 | 6,700 | 6,450 | 6,460 | 5,200 |
| 2015/07/17 | 6,740 | 6,740 | 6,550 | 6,690 | 2,800 |
| 2015/07/16 | 6,820 | 6,880 | 6,610 | 6,660 | 6,900 |
| 2015/07/15 | 6,660 | 6,970 | 6,620 | 6,700 | 13,000 |
| 2015/07/14 | 6,200 | 6,390 | 6,140 | 6,380 | 3,700 |
| 2015/07/13 | 6,370 | 6,370 | 6,100 | 6,120 | 4,200 |
| 2015/07/10 | 6,350 | 6,380 | 6,050 | 6,140 | 4,200 |
| 2015/07/09 | 6,270 | 6,490 | 6,040 | 6,380 | 6,900 |
| 2015/07/08 | 6,870 | 6,970 | 6,670 | 6,670 | 5,000 |
| 2015/07/07 | 6,840 | 7,050 | 6,840 | 7,020 | 3,500 |
| 2015/07/06 | 7,010 | 7,010 | 6,780 | 6,830 | 3,800 |
| 2015/07/03 | 7,060 | 7,090 | 6,860 | 7,090 | 2,600 |
| 2015/07/02 | 7,170 | 7,220 | 6,980 | 7,030 | 7,900 |
| 2015/07/01 | 6,880 | 6,990 | 6,790 | 6,920 | 8,500 |
| 2015/06/30 | 7,150 | 7,150 | 6,540 | 6,630 | 14,800 |
| 2015/06/29 | 7,300 | 7,300 | 6,890 | 6,940 | 9,500 |
| 2015/06/26 | 7,560 | 7,580 | 7,480 | 7,550 | 5,500 |
| 2015/06/25 | 7,750 | 7,750 | 7,560 | 7,700 | 6,300 |
| 2015/06/24 | 7,650 | 7,850 | 7,550 | 7,750 | 12,000 |
| 2015/06/23 | 7,650 | 7,650 | 7,540 | 7,550 | 5,900 |
| 2015/06/22 | 7,640 | 7,710 | 7,600 | 7,630 | 6,100 |
| 2015/06/19 | 7,860 | 7,880 | 7,680 | 7,720 | 4,600 |
| 2015/06/18 | 7,810 | 7,860 | 7,710 | 7,710 | 6,900 |
| 2015/06/17 | 7,790 | 8,240 | 7,710 | 7,800 | 20,500 |
| 2015/06/16 | 7,850 | 8,000 | 7,750 | 7,780 | 17,800 |
| 2015/06/15 | 8,220 | 8,280 | 8,030 | 8,090 | 18,900 |
| 2015/06/12 | 8,730 | 8,890 | 8,330 | 8,360 | 43,900 |
| 2015/06/11 | 8,800 | 8,980 | 8,620 | 8,720 | 18,600 |
| 2015/06/10 | 8,600 | 9,020 | 8,540 | 8,730 | 22,200 |
| 2015/06/09 | 8,750 | 8,850 | 8,630 | 8,630 | 12,100 |
| 2015/06/08 | 9,210 | 9,220 | 8,730 | 8,770 | 25,300 |
| 2015/06/05 | 8,730 | 9,500 | 8,700 | 9,060 | 80,200 |
| 2015/06/04 | 8,620 | 8,830 | 8,620 | 8,720 | 10,400 |
| 2015/06/03 | 8,790 | 8,960 | 8,610 | 8,670 | 15,900 |
| 2015/06/02 | 8,550 | 9,060 | 8,530 | 8,900 | 37,500 |
| 2015/06/01 | 8,400 | 8,630 | 8,300 | 8,410 | 12,500 |
| 2015/05/29 | 8,910 | 9,060 | 8,520 | 8,520 | 31,400 |
| 2015/05/28 | 9,070 | 9,440 | 8,830 | 8,860 | 61,200 |
| 2015/05/27 | 8,710 | 9,810 | 8,640 | 9,150 | 216,600 |
| 2015/05/26 | 8,440 | 8,700 | 8,370 | 8,620 | 57,700 |
| 2015/05/25 | 8,130 | 8,170 | 7,850 | 8,150 | 19,700 |
| 2015/05/22 | 7,780 | 8,000 | 7,740 | 7,930 | 7,200 |
| 2015/05/21 | 7,770 | 7,970 | 7,740 | 7,800 | 9,500 |
| 2015/05/20 | 8,000 | 8,000 | 7,800 | 7,830 | 15,000 |
| 2015/05/19 | 7,630 | 8,040 | 7,490 | 7,980 | 27,600 |
| 2015/05/18 | 7,870 | 7,880 | 7,610 | 7,610 | 11,900 |
| 2015/05/15 | 8,050 | 8,150 | 7,870 | 7,920 | 11,400 |
| 2015/05/14 | 8,180 | 8,250 | 7,920 | 8,050 | 13,500 |
| 2015/05/13 | 7,980 | 8,550 | 7,950 | 8,200 | 57,000 |
| 2015/05/12 | 8,110 | 8,120 | 7,820 | 7,820 | 31,200 |
| 2015/05/11 | 8,550 | 8,580 | 8,100 | 8,170 | 31,100 |
| 2015/05/08 | 8,750 | 8,790 | 8,440 | 8,520 | 85,800 |
| 2015/05/07 | 8,720 | 9,250 | 8,600 | 9,050 | 78,600 |
| 2015/05/01 | 8,940 | 9,080 | 8,500 | 8,660 | 46,100 |
| 2015/04/30 | 9,550 | 9,690 | 8,640 | 8,800 | 92,900 |
| 2015/04/28 | 9,140 | 9,930 | 9,140 | 9,290 | 270,900 |
| 2015/04/27 | 9,180 | 9,420 | 8,910 | 9,040 | 173,800 |
| 2015/04/24 | 10,500 | 11,470 | 9,500 | 9,780 | 595,100 |
| 2015/04/23 | 9,950 | 11,220 | 9,620 | 10,010 | 664,600 |
| 2015/04/22 | 8,700 | 10,000 | 8,450 | 10,000 | 702,200 |
| 2015/04/21 | 10,180 | 11,050 | 8,360 | 8,500 | 930,500 |
| 2015/04/20 | 9,150 | 10,200 | 8,520 | 10,200 | 628,400 |
| 2015/04/17 | 9,410 | 9,700 | 8,200 | 8,700 | 834,500 |
| 2015/04/16 | 7,500 | 8,730 | 7,490 | 8,730 | 717,600 |
| 2015/04/15 | 6,300 | 7,300 | 6,280 | 7,230 | 257,100 |
| 2015/04/14 | 6,850 | 7,390 | 6,250 | 6,350 | 227,300 |
| 2015/04/13 | 6,120 | 7,020 | 5,950 | 6,750 | 234,900 |
| 2015/04/10 | 6,020 | 6,240 | 5,930 | 6,030 | 51,900 |
| 2015/04/09 | 5,930 | 6,550 | 5,820 | 6,050 | 166,500 |
| 2015/04/08 | 6,790 | 6,880 | 5,760 | 6,030 | 173,600 |
| 2015/04/07 | 7,610 | 7,700 | 6,460 | 6,650 | 291,100 |
| 2015/04/06 | 6,770 | 7,770 | 6,500 | 7,700 | 520,400 |
| 2015/04/03 | 6,270 | 6,770 | 5,830 | 6,770 | 500,500 |
| 2015/04/02 | 5,420 | 6,210 | 5,380 | 5,770 | 859,400 |
| 2015/04/01 | 4,490 | 5,210 | 4,390 | 5,210 | 306,700 |
| 2015/03/31 | 4,640 | 4,675 | 4,455 | 4,510 | 38,300 |
| 2015/03/30 | 4,660 | 4,830 | 4,525 | 4,735 | 79,600 |
| 2015/03/27 | 4,930 | 5,380 | 4,430 | 4,660 | 185,100 |
| 2015/03/26 | 5,550 | 6,450 | 4,830 | 5,030 | 947,900 |