2449 (株)プラップジャパン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 361 | 370 | 361 | 370 | 200 | 370 |
| 2008-12-29 | 374 | 374 | 369 | 370 | 1,500 | 370 |
| 2008-12-26 | 373 | 373 | 373 | 373 | 9,500 | 373 |
| 2008-12-25 | 333 | 350 | 330 | 350 | 2,200 | 350 |
| 2008-12-24 | 361 | 361 | 341 | 341 | 7,700 | 341 |
| 2008-12-22 | 375 | 375 | 370 | 371 | 700 | 371 |
| 2008-12-19 | 380 | 380 | 378 | 380 | 600 | 380 |
| 2008-12-18 | 381 | 388 | 380 | 387 | 2,000 | 387 |
| 2008-12-16 | 389 | 390 | 389 | 390 | 1,900 | 390 |
| 2008-12-15 | 388 | 388 | 388 | 388 | 200 | 388 |
| 2008-12-12 | 388 | 388 | 388 | 388 | 400 | 388 |
| 2008-12-11 | 390 | 390 | 388 | 388 | 1,200 | 388 |
| 2008-12-10 | 385 | 390 | 380 | 390 | 800 | 390 |
| 2008-12-09 | 360 | 390 | 360 | 385 | 2,600 | 385 |
| 2008-12-08 | 385 | 390 | 380 | 380 | 2,300 | 380 |
| 2008-12-05 | 389 | 390 | 381 | 385 | 2,400 | 385 |
| 2008-12-04 | 405 | 406 | 405 | 406 | 500 | 406 |
| 2008-12-03 | 470 | 470 | 420 | 420 | 800 | 420 |
| 2008-12-02 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2008-12-01 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2008-11-28 | 460 | 460 | 460 | 460 | 200 | 460 |
| 2008-11-27 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2008-11-26 | 415 | 435 | 415 | 435 | 2,100 | 435 |
| 2008-11-25 | 383 | 395 | 383 | 395 | 900 | 395 |
| 2008-11-21 | 380 | 380 | 380 | 380 | 300 | 380 |
| 2008-11-17 | 400 | 400 | 400 | 400 | 800 | 400 |
| 2008-11-14 | 387 | 391 | 370 | 391 | 1,100 | 391 |
| 2008-11-12 | 402 | 402 | 402 | 402 | 300 | 402 |
| 2008-11-10 | 400 | 402 | 400 | 402 | 900 | 402 |
| 2008-11-06 | 397 | 401 | 387 | 401 | 1,200 | 401 |
| 2008-11-05 | 402 | 405 | 397 | 402 | 3,400 | 402 |
| 2008-11-04 | 402 | 402 | 402 | 402 | 500 | 402 |
| 2008-10-31 | 402 | 405 | 400 | 403 | 800 | 403 |
| 2008-10-30 | 405 | 405 | 402 | 405 | 1,400 | 405 |
| 2008-10-29 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2008-10-28 | 390 | 415 | 390 | 415 | 1,100 | 415 |
| 2008-10-27 | 425 | 425 | 392 | 412 | 1,800 | 412 |
| 2008-10-24 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2008-10-23 | 420 | 420 | 420 | 420 | 800 | 420 |
| 2008-10-22 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2008-10-21 | 420 | 425 | 420 | 420 | 3,300 | 420 |
| 2008-10-20 | 418 | 420 | 418 | 420 | 1,100 | 420 |
| 2008-10-17 | 420 | 420 | 420 | 420 | 1,100 | 420 |
| 2008-10-16 | 420 | 425 | 420 | 425 | 500 | 425 |
| 2008-10-15 | 425 | 425 | 408 | 418 | 1,600 | 418 |
| 2008-10-14 | 370 | 420 | 370 | 420 | 5,100 | 420 |
| 2008-10-10 | 391 | 395 | 391 | 395 | 4,000 | 395 |
| 2008-10-09 | 450 | 471 | 450 | 471 | 700 | 471 |
| 2008-10-08 | 484 | 484 | 450 | 455 | 2,000 | 455 |
| 2008-10-07 | 488 | 497 | 480 | 497 | 1,400 | 497 |
| 2008-10-06 | 580 | 580 | 553 | 553 | 300 | 553 |
| 2008-10-03 | 580 | 587 | 580 | 587 | 200 | 587 |
| 2008-10-02 | 599 | 600 | 593 | 600 | 400 | 600 |
| 2008-10-01 | 600 | 620 | 600 | 620 | 300 | 620 |
| 2008-09-30 | 576 | 580 | 570 | 580 | 700 | 580 |
| 2008-09-29 | 620 | 625 | 611 | 625 | 500 | 625 |
| 2008-09-26 | 680 | 680 | 640 | 640 | 3,100 | 640 |
| 2008-09-25 | 670 | 680 | 670 | 679 | 6,400 | 679 |
| 2008-09-24 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2008-09-22 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2008-09-19 | 651 | 670 | 651 | 670 | 400 | 670 |
| 2008-09-18 | 650 | 650 | 650 | 650 | 300 | 650 |
| 2008-09-17 | 689 | 689 | 650 | 689 | 1,200 | 689 |
| 2008-09-16 | 650 | 689 | 650 | 689 | 2,800 | 689 |
| 2008-09-11 | 692 | 700 | 689 | 689 | 300 | 689 |
| 2008-09-09 | 700 | 710 | 700 | 700 | 600 | 700 |
| 2008-09-08 | 710 | 720 | 710 | 710 | 1,600 | 710 |
| 2008-09-05 | 709 | 710 | 709 | 710 | 200 | 710 |
| 2008-09-04 | 706 | 710 | 706 | 710 | 600 | 710 |
| 2008-09-03 | 745 | 750 | 720 | 730 | 3,400 | 730 |
| 2008-09-02 | 745 | 745 | 739 | 745 | 1,100 | 745 |
| 2008-09-01 | 750 | 750 | 718 | 718 | 500 | 718 |
| 2008-08-29 | 741 | 741 | 738 | 738 | 1,400 | 738 |
| 2008-08-28 | 739 | 750 | 730 | 740 | 1,100 | 740 |
| 2008-08-27 | 684 | 719 | 684 | 719 | 900 | 719 |
| 2008-08-26 | 750 | 750 | 700 | 700 | 1,200 | 700 |
| 2008-08-25 | 749 | 750 | 735 | 750 | 300 | 750 |
| 2008-08-22 | 740 | 740 | 740 | 740 | 800 | 740 |
| 2008-08-21 | 731 | 731 | 731 | 731 | 200 | 731 |
| 2008-08-20 | 724 | 724 | 720 | 720 | 200 | 720 |
| 2008-08-19 | 706 | 724 | 706 | 724 | 200 | 724 |
| 2008-08-18 | 700 | 724 | 700 | 724 | 200 | 724 |
| 2008-08-15 | 701 | 710 | 701 | 710 | 1,200 | 710 |
| 2008-08-14 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2008-08-13 | 750 | 760 | 750 | 750 | 11,400 | 750 |
| 2008-08-12 | 750 | 750 | 750 | 750 | 6,300 | 750 |
| 2008-08-11 | 750 | 760 | 750 | 750 | 6,000 | 750 |
| 2008-08-08 | 749 | 750 | 749 | 750 | 10,100 | 750 |
| 2008-08-07 | 750 | 750 | 750 | 750 | 4,600 | 750 |
| 2008-08-06 | 740 | 770 | 740 | 750 | 8,400 | 750 |
| 2008-08-05 | 731 | 740 | 731 | 740 | 7,300 | 740 |
| 2008-08-01 | 721 | 731 | 721 | 731 | 600 | 731 |
| 2008-07-30 | 735 | 735 | 735 | 735 | 200 | 735 |
| 2008-07-29 | 727 | 735 | 727 | 735 | 200 | 735 |
| 2008-07-28 | 745 | 745 | 745 | 745 | 900 | 745 |
| 2008-07-25 | 726 | 730 | 722 | 725 | 1,000 | 725 |
| 2008-07-24 | 738 | 738 | 723 | 733 | 1,200 | 733 |
| 2008-07-23 | 731 | 731 | 719 | 719 | 600 | 719 |
| 2008-07-22 | 750 | 750 | 748 | 748 | 300 | 748 |
| 2008-07-18 | 754 | 754 | 754 | 754 | 200 | 754 |
| 2008-07-17 | 740 | 741 | 740 | 740 | 1,700 | 740 |
| 2008-07-15 | 775 | 775 | 772 | 775 | 1,300 | 775 |
| 2008-07-14 | 775 | 775 | 770 | 775 | 4,100 | 775 |
| 2008-07-11 | 768 | 775 | 768 | 775 | 700 | 775 |
| 2008-07-10 | 760 | 768 | 758 | 768 | 2,900 | 768 |
| 2008-07-09 | 740 | 760 | 740 | 760 | 900 | 760 |
| 2008-07-08 | 750 | 760 | 746 | 760 | 1,300 | 760 |
| 2008-07-07 | 746 | 746 | 746 | 746 | 200 | 746 |
| 2008-07-04 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2008-07-02 | 800 | 800 | 780 | 800 | 18,300 | 800 |
| 2008-07-01 | 798 | 799 | 770 | 799 | 1,900 | 799 |
| 2008-06-30 | 800 | 800 | 760 | 760 | 500 | 760 |
| 2008-06-27 | 798 | 800 | 795 | 799 | 5,700 | 799 |
| 2008-06-26 | 790 | 795 | 770 | 790 | 10,600 | 790 |
| 2008-06-25 | 750 | 770 | 750 | 770 | 8,500 | 770 |
| 2008-06-24 | 759 | 759 | 735 | 750 | 500 | 750 |
| 2008-06-23 | 747 | 750 | 747 | 750 | 200 | 750 |
| 2008-06-20 | 758 | 758 | 755 | 755 | 500 | 755 |
| 2008-06-19 | 761 | 761 | 758 | 758 | 1,300 | 758 |
| 2008-06-18 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2008-06-16 | 756 | 760 | 756 | 760 | 1,500 | 760 |
| 2008-06-13 | 782 | 782 | 781 | 781 | 1,600 | 781 |
| 2008-06-11 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2008-06-10 | 787 | 797 | 787 | 790 | 700 | 790 |
| 2008-06-09 | 797 | 797 | 797 | 797 | 500 | 797 |
| 2008-06-06 | 790 | 790 | 782 | 789 | 1,000 | 789 |
| 2008-06-05 | 778 | 790 | 778 | 790 | 1,100 | 790 |
| 2008-06-04 | 800 | 800 | 782 | 783 | 500 | 783 |
| 2008-05-30 | 781 | 799 | 781 | 799 | 200 | 799 |
| 2008-05-29 | 800 | 800 | 800 | 800 | 2,600 | 800 |
| 2008-05-28 | 800 | 800 | 785 | 785 | 600 | 785 |
| 2008-05-27 | 790 | 800 | 790 | 800 | 2,300 | 800 |
| 2008-05-26 | 814 | 814 | 810 | 810 | 900 | 810 |
| 2008-05-22 | 766 | 775 | 766 | 775 | 300 | 775 |
| 2008-05-21 | 800 | 800 | 772 | 800 | 1,100 | 800 |
| 2008-05-20 | 769 | 800 | 769 | 800 | 1,900 | 800 |
| 2008-05-19 | 760 | 760 | 750 | 750 | 1,600 | 750 |
| 2008-05-16 | 784 | 784 | 760 | 760 | 1,700 | 760 |
| 2008-05-15 | 785 | 785 | 785 | 785 | 200 | 785 |
| 2008-05-14 | 787 | 797 | 785 | 785 | 1,500 | 785 |
| 2008-05-12 | 791 | 798 | 780 | 798 | 400 | 798 |
| 2008-05-09 | 791 | 815 | 791 | 797 | 1,200 | 797 |
| 2008-05-08 | 810 | 820 | 810 | 820 | 200 | 820 |
| 2008-05-07 | 798 | 800 | 798 | 800 | 900 | 800 |
| 2008-05-02 | 780 | 784 | 780 | 780 | 500 | 780 |
| 2008-05-01 | 820 | 820 | 785 | 785 | 600 | 785 |
| 2008-04-30 | 825 | 827 | 775 | 790 | 900 | 790 |
| 2008-04-28 | 772 | 825 | 772 | 825 | 1,600 | 825 |
| 2008-04-25 | 739 | 739 | 735 | 735 | 600 | 735 |
| 2008-04-24 | 730 | 735 | 730 | 735 | 1,300 | 735 |
| 2008-04-23 | 731 | 731 | 730 | 731 | 400 | 731 |
| 2008-04-22 | 731 | 736 | 731 | 736 | 1,000 | 736 |
| 2008-04-21 | 745 | 745 | 731 | 737 | 400 | 737 |
| 2008-04-18 | 739 | 739 | 737 | 737 | 1,200 | 737 |
| 2008-04-17 | 734 | 737 | 734 | 737 | 700 | 737 |
| 2008-04-16 | 736 | 736 | 736 | 736 | 100 | 736 |
| 2008-04-15 | 714 | 718 | 714 | 715 | 400 | 715 |
| 2008-04-10 | 715 | 745 | 715 | 745 | 200 | 745 |
| 2008-04-09 | 717 | 717 | 717 | 717 | 300 | 717 |
| 2008-04-08 | 747 | 747 | 747 | 747 | 200 | 747 |
| 2008-04-04 | 749 | 749 | 749 | 749 | 200 | 749 |
| 2008-04-03 | 700 | 729 | 699 | 729 | 2,400 | 729 |
| 2008-04-02 | 701 | 701 | 699 | 700 | 600 | 700 |
| 2008-03-31 | 730 | 730 | 720 | 730 | 3,300 | 730 |
| 2008-03-28 | 750 | 750 | 730 | 750 | 1,100 | 750 |
| 2008-03-26 | 780 | 790 | 780 | 790 | 1,800 | 790 |
| 2008-03-25 | 750 | 770 | 730 | 770 | 1,300 | 770 |
| 2008-03-24 | 765 | 790 | 765 | 780 | 900 | 780 |
| 2008-03-21 | 760 | 760 | 731 | 755 | 700 | 755 |
| 2008-03-19 | 795 | 800 | 780 | 780 | 1,900 | 780 |
| 2008-03-18 | 801 | 801 | 801 | 801 | 600 | 801 |
| 2008-03-17 | 802 | 860 | 801 | 860 | 2,100 | 860 |
| 2008-03-14 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2008-03-13 | 820 | 875 | 816 | 875 | 1,700 | 875 |
| 2008-03-12 | 875 | 875 | 875 | 875 | 100 | 875 |
| 2008-03-11 | 828 | 863 | 802 | 863 | 2,000 | 863 |
| 2008-03-10 | 870 | 870 | 826 | 860 | 1,300 | 860 |
| 2008-03-07 | 860 | 870 | 850 | 870 | 700 | 870 |
| 2008-03-05 | 880 | 880 | 880 | 880 | 100 | 880 |
| 2008-03-03 | 861 | 874 | 861 | 874 | 300 | 874 |
| 2008-02-29 | 900 | 900 | 850 | 861 | 1,400 | 861 |
| 2008-02-28 | 899 | 900 | 899 | 900 | 4,800 | 900 |
| 2008-02-26 | 905 | 905 | 891 | 891 | 1,500 | 891 |
| 2008-02-25 | 900 | 900 | 900 | 900 | 400 | 900 |
| 2008-02-22 | 891 | 900 | 891 | 900 | 700 | 900 |
| 2008-02-20 | 900 | 900 | 900 | 900 | 700 | 900 |
| 2008-02-19 | 905 | 905 | 905 | 905 | 1,000 | 905 |
| 2008-02-18 | 905 | 905 | 905 | 905 | 1,300 | 905 |
| 2008-02-15 | 905 | 905 | 905 | 905 | 1,500 | 905 |
| 2008-02-14 | 905 | 905 | 905 | 905 | 1,400 | 905 |
| 2008-02-13 | 909 | 909 | 880 | 905 | 1,400 | 905 |
| 2008-02-12 | 909 | 909 | 909 | 909 | 1,000 | 909 |
| 2008-02-08 | 901 | 909 | 900 | 909 | 2,100 | 909 |
| 2008-02-07 | 909 | 909 | 880 | 900 | 2,700 | 900 |
| 2008-02-06 | 909 | 909 | 892 | 909 | 1,300 | 909 |
| 2008-02-05 | 909 | 909 | 909 | 909 | 1,100 | 909 |
| 2008-02-04 | 909 | 909 | 909 | 909 | 700 | 909 |
| 2008-02-01 | 920 | 920 | 920 | 920 | 3,100 | 920 |
| 2008-01-31 | 920 | 920 | 905 | 905 | 3,300 | 905 |
| 2008-01-30 | 920 | 920 | 910 | 920 | 2,100 | 920 |
| 2008-01-29 | 920 | 940 | 915 | 920 | 13,500 | 920 |
| 2008-01-28 | 940 | 940 | 910 | 920 | 6,100 | 920 |
| 2008-01-25 | 920 | 925 | 920 | 920 | 6,300 | 920 |
| 2008-01-24 | 911 | 920 | 910 | 920 | 2,000 | 920 |
| 2008-01-23 | 930 | 930 | 901 | 910 | 1,700 | 910 |
| 2008-01-22 | 900 | 920 | 895 | 920 | 8,400 | 920 |
| 2008-01-21 | 920 | 940 | 916 | 930 | 3,400 | 930 |
| 2008-01-18 | 940 | 940 | 920 | 920 | 2,700 | 920 |
| 2008-01-17 | 920 | 940 | 915 | 940 | 3,000 | 940 |
| 2008-01-16 | 920 | 940 | 910 | 920 | 3,200 | 920 |
| 2008-01-15 | 960 | 960 | 950 | 960 | 5,700 | 960 |
| 2008-01-11 | 960 | 980 | 959 | 960 | 7,700 | 960 |
| 2008-01-10 | 940 | 960 | 933 | 957 | 4,500 | 957 |
| 2008-01-09 | 900 | 952 | 900 | 940 | 9,400 | 940 |
| 2008-01-08 | 899 | 900 | 892 | 900 | 2,300 | 900 |
| 2008-01-07 | 895 | 895 | 852 | 890 | 1,900 | 890 |
| 2008-01-04 | 901 | 901 | 880 | 899 | 2,300 | 899 |
分割・併合履歴 ： なし
