6347 (株)プラコー の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 494 | 497 | 490 | 497 | 5,996 | 1,121.22 |
| 1995-12-28 | 486 | 494 | 485 | 494 | 4,997 | 1,114.45 |
| 1995-12-27 | 461 | 470 | 461 | 470 | 19,987 | 1,060.31 |
| 1995-12-26 | 461 | 461 | 452 | 461 | 4,997 | 1,040 |
| 1995-12-25 | 460 | 460 | 460 | 460 | 6,995 | 1,037.75 |
| 1995-12-22 | 460 | 460 | 453 | 460 | 5,996 | 1,037.75 |
| 1995-12-21 | 480 | 480 | 470 | 470 | 3,997 | 1,060.31 |
| 1995-12-20 | 480 | 480 | 480 | 480 | 999 | 1,082.87 |
| 1995-12-19 | 481 | 481 | 480 | 481 | 4,997 | 1,085.12 |
| 1995-12-18 | 480 | 480 | 480 | 480 | 4,997 | 1,082.87 |
| 1995-12-15 | 480 | 480 | 480 | 480 | 1,999 | 1,082.87 |
| 1995-12-13 | 480 | 480 | 480 | 480 | 999 | 1,082.87 |
| 1995-12-12 | 492 | 492 | 485 | 485 | 6,995 | 1,094.15 |
| 1995-12-11 | 491 | 491 | 491 | 491 | 999 | 1,107.68 |
| 1995-12-08 | 490 | 490 | 490 | 490 | 4,997 | 1,105.43 |
| 1995-12-07 | 513 | 513 | 490 | 490 | 14,990 | 1,105.43 |
| 1995-12-06 | 491 | 513 | 491 | 513 | 12,991 | 1,157.31 |
| 1995-12-05 | 480 | 485 | 473 | 485 | 12,991 | 1,094.15 |
| 1995-12-04 | 463 | 481 | 463 | 480 | 5,996 | 1,082.87 |
| 1995-11-30 | 470 | 480 | 455 | 460 | 6,995 | 1,037.75 |
| 1995-11-29 | 445 | 445 | 440 | 440 | 24,983 | 992.63 |
| 1995-11-28 | 451 | 451 | 445 | 445 | 7,995 | 1,003.91 |
| 1995-11-27 | 460 | 460 | 450 | 450 | 9,993 | 1,015.19 |
| 1995-11-24 | 465 | 465 | 450 | 460 | 10,993 | 1,037.75 |
| 1995-11-22 | 470 | 475 | 460 | 465 | 13,991 | 1,049.03 |
| 1995-11-21 | 470 | 470 | 470 | 470 | 3,997 | 1,060.31 |
| 1995-11-20 | 470 | 480 | 470 | 470 | 13,991 | 1,060.31 |
| 1995-11-17 | 471 | 475 | 471 | 475 | 4,997 | 1,071.59 |
| 1995-11-16 | 495 | 495 | 470 | 476 | 13,991 | 1,073.84 |
| 1995-11-15 | 495 | 500 | 495 | 500 | 5,996 | 1,127.99 |
| 1995-11-14 | 495 | 495 | 495 | 495 | 2,998 | 1,116.71 |
| 1995-11-13 | 494 | 495 | 470 | 495 | 23,984 | 1,116.71 |
| 1995-11-10 | 490 | 500 | 490 | 500 | 9,993 | 1,127.99 |
| 1995-11-09 | 491 | 491 | 490 | 490 | 2,998 | 1,105.43 |
| 1995-11-08 | 490 | 490 | 480 | 480 | 2,998 | 1,082.87 |
| 1995-11-07 | 490 | 495 | 490 | 495 | 3,997 | 1,116.71 |
| 1995-11-06 | 499 | 499 | 489 | 495 | 6,995 | 1,116.71 |
| 1995-11-02 | 476 | 500 | 476 | 500 | 1,999 | 1,127.99 |
| 1995-11-01 | 480 | 480 | 470 | 475 | 7,995 | 1,071.59 |
| 1995-10-31 | 490 | 490 | 480 | 480 | 3,997 | 1,082.87 |
| 1995-10-30 | 500 | 500 | 490 | 490 | 7,995 | 1,105.43 |
| 1995-10-27 | 509 | 509 | 500 | 500 | 4,997 | 1,127.99 |
| 1995-10-26 | 510 | 510 | 510 | 510 | 999 | 1,150.55 |
| 1995-10-25 | 500 | 500 | 500 | 500 | 1,999 | 1,127.99 |
| 1995-10-24 | 500 | 500 | 500 | 500 | 5,996 | 1,127.99 |
| 1995-10-23 | 510 | 510 | 500 | 500 | 2,998 | 1,127.99 |
| 1995-10-20 | 515 | 515 | 510 | 510 | 3,997 | 1,150.55 |
| 1995-10-18 | 520 | 520 | 510 | 515 | 6,995 | 1,161.83 |
| 1995-10-17 | 520 | 520 | 518 | 520 | 6,995 | 1,173.11 |
| 1995-10-16 | 513 | 513 | 513 | 513 | 3,997 | 1,157.31 |
| 1995-10-13 | 513 | 513 | 512 | 512 | 1,999 | 1,155.06 |
| 1995-10-11 | 540 | 540 | 510 | 510 | 7,995 | 1,150.55 |
| 1995-10-09 | 551 | 551 | 540 | 540 | 1,999 | 1,218.22 |
| 1995-10-06 | 560 | 560 | 550 | 551 | 4,997 | 1,243.04 |
| 1995-10-05 | 550 | 570 | 550 | 550 | 5,996 | 1,240.78 |
| 1995-10-04 | 541 | 550 | 540 | 540 | 2,998 | 1,218.22 |
| 1995-10-03 | 572 | 589 | 570 | 570 | 16,989 | 1,285.90 |
| 1995-10-02 | 530 | 570 | 530 | 570 | 18,987 | 1,285.90 |
| 1995-09-29 | 490 | 530 | 490 | 530 | 7,995 | 1,195.66 |
| 1995-09-28 | 505 | 505 | 490 | 490 | 4,997 | 1,105.43 |
| 1995-09-27 | 502 | 505 | 502 | 505 | 3,997 | 1,139.27 |
| 1995-09-26 | 502 | 502 | 500 | 500 | 3,997 | 1,127.99 |
| 1995-09-22 | 533 | 533 | 530 | 530 | 6,995 | 1,195.66 |
| 1995-09-21 | 534 | 534 | 534 | 534 | 4,997 | 1,204.69 |
| 1995-09-20 | 535 | 535 | 534 | 535 | 10,993 | 1,206.94 |
| 1995-09-19 | 534 | 545 | 534 | 534 | 8,994 | 1,204.69 |
| 1995-09-18 | 541 | 541 | 534 | 534 | 16,989 | 1,204.69 |
| 1995-09-14 | 533 | 541 | 533 | 541 | 8,994 | 1,220.48 |
| 1995-09-13 | 540 | 540 | 531 | 531 | 8,994 | 1,197.92 |
| 1995-09-12 | 535 | 540 | 535 | 540 | 9,993 | 1,218.22 |
| 1995-09-11 | 541 | 545 | 538 | 545 | 9,993 | 1,229.50 |
| 1995-09-08 | 531 | 541 | 531 | 531 | 23,984 | 1,197.92 |
| 1995-09-07 | 550 | 559 | 541 | 541 | 10,993 | 1,220.48 |
| 1995-09-06 | 561 | 561 | 551 | 560 | 14,990 | 1,263.34 |
| 1995-09-05 | 561 | 561 | 560 | 560 | 1,999 | 1,263.34 |
| 1995-09-04 | 562 | 562 | 560 | 560 | 7,995 | 1,263.34 |
| 1995-09-01 | 580 | 580 | 562 | 562 | 14,990 | 1,267.86 |
| 1995-08-31 | 586 | 590 | 581 | 581 | 7,995 | 1,310.72 |
| 1995-08-30 | 569 | 580 | 569 | 580 | 7,995 | 1,308.46 |
| 1995-08-29 | 578 | 580 | 555 | 562 | 13,991 | 1,267.86 |
| 1995-08-28 | 582 | 583 | 580 | 580 | 6,995 | 1,308.46 |
| 1995-08-25 | 582 | 586 | 582 | 582 | 8,994 | 1,312.98 |
| 1995-08-24 | 581 | 581 | 581 | 581 | 4,997 | 1,310.72 |
| 1995-08-23 | 600 | 600 | 570 | 600 | 4,997 | 1,353.58 |
| 1995-08-22 | 625 | 625 | 620 | 620 | 8,994 | 1,398.70 |
| 1995-08-21 | 629 | 650 | 625 | 625 | 18,987 | 1,409.98 |
| 1995-08-18 | 610 | 629 | 590 | 629 | 12,991 | 1,419.01 |
| 1995-08-17 | 620 | 634 | 610 | 610 | 19,987 | 1,376.14 |
| 1995-08-16 | 580 | 610 | 575 | 610 | 30,980 | 1,376.14 |
| 1995-08-15 | 590 | 590 | 565 | 570 | 6,995 | 1,285.90 |
| 1995-08-11 | 599 | 599 | 560 | 560 | 2,998 | 1,263.34 |
| 1995-08-10 | 570 | 600 | 570 | 600 | 4,997 | 1,353.58 |
| 1995-08-09 | 570 | 570 | 560 | 560 | 5,996 | 1,263.34 |
| 1995-08-08 | 565 | 570 | 555 | 565 | 12,991 | 1,274.62 |
| 1995-08-07 | 570 | 570 | 563 | 570 | 4,997 | 1,285.90 |
| 1995-08-03 | 580 | 600 | 580 | 600 | 4,997 | 1,353.58 |
| 1995-08-02 | 580 | 580 | 580 | 580 | 8,994 | 1,308.46 |
| 1995-08-01 | 606 | 606 | 600 | 600 | 2,998 | 1,353.58 |
| 1995-07-31 | 580 | 601 | 580 | 601 | 2,998 | 1,355.84 |
| 1995-07-28 | 580 | 580 | 552 | 552 | 6,995 | 1,245.30 |
| 1995-07-27 | 590 | 590 | 575 | 575 | 7,995 | 1,297.18 |
| 1995-07-26 | 590 | 590 | 585 | 585 | 2,998 | 1,319.74 |
| 1995-07-25 | 600 | 600 | 590 | 590 | 3,997 | 1,331.02 |
| 1995-07-24 | 600 | 600 | 585 | 600 | 6,995 | 1,353.58 |
| 1995-07-21 | 599 | 600 | 581 | 600 | 11,992 | 1,353.58 |
| 1995-07-20 | 610 | 610 | 600 | 605 | 3,997 | 1,364.86 |
| 1995-07-19 | 621 | 622 | 601 | 601 | 12,991 | 1,355.84 |
| 1995-07-18 | 636 | 649 | 620 | 620 | 18,987 | 1,398.70 |
| 1995-07-17 | 612 | 619 | 612 | 612 | 5,996 | 1,380.65 |
| 1995-07-14 | 621 | 637 | 610 | 610 | 18,987 | 1,376.14 |
| 1995-07-13 | 637 | 637 | 620 | 620 | 14,990 | 1,398.70 |
| 1995-07-12 | 620 | 620 | 610 | 616 | 10,993 | 1,389.68 |
| 1995-07-11 | 630 | 630 | 615 | 624 | 5,996 | 1,407.73 |
| 1995-07-10 | 631 | 631 | 630 | 630 | 2,998 | 1,421.26 |
| 1995-07-07 | 570 | 625 | 570 | 610 | 14,990 | 1,376.14 |
| 1995-07-06 | 561 | 570 | 561 | 565 | 4,997 | 1,274.62 |
| 1995-07-05 | 555 | 565 | 550 | 560 | 10,993 | 1,263.34 |
| 1995-07-04 | 550 | 565 | 550 | 565 | 9,993 | 1,274.62 |
| 1995-07-03 | 570 | 570 | 555 | 560 | 12,991 | 1,263.34 |
| 1995-06-30 | 610 | 610 | 565 | 570 | 15,989 | 1,285.90 |
| 1995-06-29 | 615 | 615 | 600 | 600 | 5,996 | 1,353.58 |
| 1995-06-28 | 606 | 630 | 602 | 602 | 14,990 | 1,358.09 |
| 1995-06-27 | 607 | 607 | 605 | 605 | 4,997 | 1,364.86 |
| 1995-06-26 | 643 | 643 | 610 | 610 | 17,988 | 1,376.14 |
| 1995-06-23 | 610 | 643 | 602 | 643 | 27,981 | 1,450.59 |
| 1995-06-22 | 625 | 625 | 611 | 611 | 4,997 | 1,378.40 |
| 1995-06-21 | 620 | 630 | 620 | 629 | 7,995 | 1,419.01 |
| 1995-06-20 | 606 | 620 | 606 | 620 | 7,995 | 1,398.70 |
| 1995-06-19 | 605 | 605 | 605 | 605 | 1,999 | 1,364.86 |
| 1995-06-16 | 601 | 613 | 600 | 605 | 12,991 | 1,364.86 |
| 1995-06-15 | 619 | 619 | 590 | 591 | 26,982 | 1,333.28 |
| 1995-06-14 | 610 | 619 | 585 | 619 | 14,990 | 1,396.45 |
| 1995-06-13 | 606 | 610 | 606 | 610 | 4,997 | 1,376.14 |
| 1995-06-12 | 630 | 630 | 606 | 607 | 18,987 | 1,369.37 |
| 1995-06-09 | 660 | 660 | 631 | 650 | 17,988 | 1,466.38 |
| 1995-06-08 | 695 | 701 | 670 | 670 | 16,989 | 1,511.50 |
| 1995-06-07 | 660 | 694 | 650 | 694 | 27,981 | 1,565.64 |
| 1995-06-06 | 670 | 670 | 631 | 645 | 35,976 | 1,455.10 |
| 1995-06-05 | 730 | 740 | 690 | 690 | 18,987 | 1,556.62 |
| 1995-06-02 | 725 | 730 | 720 | 725 | 8,994 | 1,635.58 |
| 1995-06-01 | 750 | 752 | 705 | 705 | 26,982 | 1,590.46 |
| 1995-05-31 | 782 | 782 | 721 | 733 | 37,975 | 1,653.63 |
| 1995-05-30 | 748 | 781 | 743 | 771 | 77,948 | 1,739.35 |
| 1995-05-29 | 707 | 759 | 707 | 750 | 35,976 | 1,691.98 |
| 1995-05-26 | 731 | 731 | 701 | 705 | 24,983 | 1,590.46 |
| 1995-05-25 | 765 | 813 | 731 | 731 | 236,843 | 1,649.12 |
| 1995-05-24 | 731 | 765 | 731 | 765 | 54,964 | 1,725.82 |
| 1995-05-23 | 714 | 771 | 714 | 741 | 75,950 | 1,671.67 |
| 1995-05-22 | 733 | 796 | 705 | 705 | 211,860 | 1,590.46 |
| 1995-05-19 | 696 | 739 | 690 | 723 | 75,950 | 1,631.07 |
| 1995-05-18 | 688 | 695 | 680 | 695 | 16,989 | 1,567.90 |
| 1995-05-17 | 661 | 690 | 660 | 690 | 14,990 | 1,556.62 |
| 1995-05-16 | 646 | 660 | 645 | 660 | 17,988 | 1,488.94 |
| 1995-05-15 | 649 | 660 | 642 | 645 | 7,995 | 1,455.10 |
| 1995-05-12 | 628 | 680 | 628 | 680 | 11,992 | 1,534.06 |
| 1995-05-11 | 666 | 670 | 628 | 628 | 4,997 | 1,416.75 |
| 1995-05-10 | 659 | 666 | 650 | 666 | 5,996 | 1,502.48 |
| 1995-05-09 | 699 | 699 | 699 | 699 | 999 | 1,576.92 |
| 1995-05-08 | 693 | 709 | 660 | 709 | 11,992 | 1,599.48 |
| 1995-05-02 | 726 | 771 | 693 | 693 | 122,919 | 1,563.39 |
| 1995-05-01 | 621 | 710 | 621 | 710 | 50,966 | 1,601.74 |
| 1995-04-28 | 579 | 629 | 579 | 610 | 13,991 | 1,376.14 |
| 1995-04-27 | 580 | 580 | 580 | 580 | 4,997 | 1,308.46 |
| 1995-04-26 | 617 | 617 | 590 | 590 | 6,995 | 1,331.02 |
| 1995-04-25 | 610 | 610 | 607 | 607 | 4,997 | 1,369.37 |
| 1995-04-24 | 630 | 630 | 607 | 607 | 5,996 | 1,369.37 |
| 1995-04-21 | 600 | 610 | 597 | 610 | 10,993 | 1,376.14 |
| 1995-04-20 | 580 | 600 | 580 | 582 | 11,992 | 1,312.98 |
| 1995-04-19 | 580 | 580 | 580 | 580 | 999 | 1,308.46 |
| 1995-04-17 | 590 | 610 | 590 | 610 | 2,998 | 1,376.14 |
| 1995-04-14 | 600 | 600 | 581 | 581 | 5,996 | 1,310.72 |
| 1995-04-13 | 572 | 573 | 572 | 573 | 1,999 | 1,292.67 |
| 1995-04-12 | 580 | 580 | 570 | 570 | 5,996 | 1,285.90 |
| 1995-04-11 | 581 | 581 | 581 | 581 | 999 | 1,310.72 |
| 1995-04-10 | 580 | 591 | 580 | 591 | 4,997 | 1,333.28 |
| 1995-04-07 | 590 | 590 | 580 | 580 | 4,997 | 1,308.46 |
| 1995-04-06 | 630 | 630 | 600 | 600 | 5,996 | 1,353.58 |
| 1995-04-05 | 600 | 630 | 600 | 630 | 3,997 | 1,421.26 |
| 1995-04-04 | 600 | 600 | 600 | 600 | 2,998 | 1,353.58 |
| 1995-04-03 | 580 | 580 | 570 | 570 | 1,999 | 1,285.90 |
| 1995-03-31 | 631 | 652 | 620 | 620 | 17,988 | 1,398.70 |
| 1995-03-30 | 660 | 660 | 620 | 620 | 6,995 | 1,398.70 |
| 1995-03-29 | 709 | 710 | 660 | 660 | 5,996 | 1,488.94 |
| 1995-03-28 | 620 | 700 | 620 | 700 | 12,991 | 1,579.18 |
| 1995-03-27 | 550 | 620 | 550 | 620 | 5,996 | 1,398.70 |
| 1995-03-24 | 570 | 570 | 550 | 550 | 13,991 | 1,240.78 |
| 1995-03-23 | 550 | 560 | 550 | 560 | 6,995 | 1,263.34 |
| 1995-03-22 | 555 | 565 | 551 | 555 | 8,994 | 1,252.06 |
| 1995-03-20 | 570 | 570 | 555 | 555 | 9,993 | 1,252.06 |
| 1995-03-17 | 610 | 610 | 570 | 570 | 7,995 | 1,285.90 |
| 1995-03-16 | 651 | 651 | 620 | 620 | 13,991 | 1,398.70 |
| 1995-03-15 | 660 | 660 | 650 | 650 | 1,999 | 1,466.38 |
| 1995-03-14 | 690 | 700 | 670 | 670 | 10,993 | 1,511.50 |
| 1995-03-13 | 695 | 700 | 690 | 690 | 4,997 | 1,556.62 |
| 1995-03-10 | 720 | 720 | 690 | 692 | 9,993 | 1,561.13 |
| 1995-03-09 | 701 | 710 | 700 | 710 | 3,997 | 1,601.74 |
| 1995-03-08 | 705 | 705 | 700 | 701 | 3,997 | 1,581.44 |
| 1995-03-07 | 710 | 710 | 705 | 705 | 7,995 | 1,590.46 |
| 1995-03-06 | 722 | 722 | 700 | 705 | 9,993 | 1,590.46 |
| 1995-03-03 | 767 | 768 | 722 | 722 | 9,993 | 1,628.81 |
| 1995-03-02 | 756 | 770 | 720 | 721 | 26,982 | 1,626.56 |
| 1995-03-01 | 711 | 739 | 710 | 739 | 16,989 | 1,667.16 |
| 1995-02-28 | 700 | 711 | 700 | 710 | 29,980 | 1,601.74 |
| 1995-02-27 | 707 | 707 | 695 | 695 | 7,995 | 1,567.90 |
| 1995-02-24 | 701 | 715 | 700 | 707 | 39,974 | 1,594.97 |
| 1995-02-23 | 758 | 761 | 700 | 731 | 43,971 | 1,649.12 |
| 1995-02-22 | 781 | 781 | 752 | 756 | 20,986 | 1,705.51 |
| 1995-02-21 | 799 | 801 | 781 | 781 | 12,991 | 1,761.91 |
| 1995-02-20 | 792 | 801 | 791 | 801 | 9,993 | 1,807.03 |
| 1995-02-17 | 761 | 762 | 750 | 756 | 16,989 | 1,705.51 |
| 1995-02-16 | 766 | 781 | 761 | 771 | 9,993 | 1,739.35 |
| 1995-02-15 | 752 | 781 | 750 | 771 | 12,991 | 1,739.35 |
| 1995-02-14 | 750 | 771 | 750 | 750 | 21,985 | 1,691.98 |
| 1995-02-13 | 752 | 761 | 750 | 750 | 15,989 | 1,691.98 |
| 1995-02-10 | 762 | 772 | 762 | 771 | 9,993 | 1,739.35 |
| 1995-02-09 | 752 | 801 | 750 | 786 | 8,994 | 1,773.19 |
| 1995-02-08 | 750 | 766 | 750 | 750 | 8,994 | 1,691.98 |
| 1995-02-07 | 790 | 790 | 750 | 750 | 22,985 | 1,691.98 |
| 1995-02-06 | 846 | 846 | 782 | 796 | 21,985 | 1,795.75 |
| 1995-02-03 | 831 | 846 | 821 | 846 | 63,958 | 1,908.55 |
| 1995-02-02 | 701 | 801 | 701 | 801 | 37,975 | 1,807.03 |
| 1995-02-01 | 730 | 730 | 690 | 700 | 34,977 | 1,579.18 |
| 1995-01-31 | 750 | 750 | 720 | 740 | 48,968 | 1,669.42 |
| 1995-01-30 | 801 | 806 | 761 | 761 | 50,966 | 1,716.79 |
| 1995-01-27 | 831 | 840 | 806 | 816 | 54,964 | 1,840.87 |
| 1995-01-26 | 839 | 846 | 821 | 831 | 31,979 | 1,874.71 |
| 1995-01-25 | 881 | 882 | 842 | 842 | 54,964 | 1,899.53 |
| 1995-01-24 | 811 | 872 | 801 | 861 | 43,971 | 1,942.39 |
| 1995-01-23 | 861 | 861 | 809 | 812 | 38,974 | 1,831.85 |
| 1995-01-20 | 880 | 880 | 851 | 861 | 45,970 | 1,942.39 |
| 1995-01-19 | 906 | 912 | 886 | 886 | 54,964 | 1,998.79 |
| 1995-01-18 | 961 | 961 | 891 | 916 | 64,957 | 2,066.47 |
| 1995-01-17 | 1,021 | 1,031 | 971 | 971 | 182,879 | 2,190.55 |
| 1995-01-13 | 971 | 1,001 | 941 | 1,001 | 215,857 | 2,258.23 |
| 1995-01-12 | 961 | 1,021 | 961 | 972 | 559,630 | 2,192.80 |
| 1995-01-11 | 934 | 963 | 921 | 941 | 273,819 | 2,122.87 |
| 1995-01-10 | 886 | 932 | 886 | 920 | 224,851 | 2,075.49 |
| 1995-01-09 | 901 | 906 | 871 | 886 | 79,947 | 1,998.79 |
| 1995-01-06 | 861 | 907 | 861 | 891 | 204,864 | 2,010.07 |
| 1995-01-05 | 791 | 832 | 781 | 832 | 34,977 | 1,876.97 |
| 1995-01-04 | 801 | 811 | 796 | 796 | 7,995 | 1,795.75 |
分割・併合履歴 ： [2021-06-29]1株→3株 [2018-09-26]1株→0.1株 [2009-07-31]1株→0.84株 [2009-06-25]1株→1.759株
