6347 (株)プラコーの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	47	47	47	47	3,997	106.03
2002-12-27	43	47	43	47	14,990	106.03
2002-12-26	40	45	40	43	14,990	97.01
2002-12-25	42	44	42	44	10,993	99.26
2002-12-24	39	42	39	42	11,992	94.75
2002-12-20	42	43	38	38	13,991	85.73
2002-12-19	36	42	36	42	1,999	94.75
2002-12-18	35	42	35	42	7,995	94.75
2002-12-17	42	42	42	42	999	94.75
2002-12-16	43	43	43	43	999	97.01
2002-12-13	43	43	43	43	999	97.01
2002-12-12	41	43	40	43	28,981	97.01
2002-12-11	41	44	41	41	12,991	92.49
2002-12-10	43	46	43	44	21,985	99.26
2002-12-09	41	45	40	44	15,989	99.26
2002-12-06	41	45	41	45	13,991	101.52
2002-12-05	45	45	41	44	10,993	99.26
2002-12-04	41	45	41	45	9,993	101.52
2002-12-03	45	46	41	46	16,989	103.78
2002-12-02	45	45	45	45	999	101.52
2002-11-29	45	47	45	47	9,993	106.03
2002-11-28	42	46	42	46	13,991	103.78
2002-11-27	45	46	42	46	10,993	103.78
2002-11-26	43	48	40	48	13,991	108.29
2002-11-25	44	49	42	49	13,991	110.54
2002-11-22	49	50	41	50	8,994	112.80
2002-11-20	50	50	50	50	9,993	112.80
2002-11-19	47	50	42	50	11,992	112.80
2002-11-18	48	48	48	48	999	108.29
2002-11-13	50	50	50	50	999	112.80
2002-11-12	43	50	43	50	4,997	112.80
2002-11-11	37	50	37	50	1,999	112.80
2002-11-07	48	50	48	50	1,999	112.80
2002-11-05	50	50	50	50	999	112.80
2002-11-01	52	52	52	52	999	117.31
2002-10-31	50	52	50	52	4,997	117.31
2002-10-30	47	52	37	52	4,997	117.31
2002-10-28	50	52	50	52	5,996	117.31
2002-10-23	48	54	48	54	3,997	121.82
2002-10-21	55	57	55	57	10,993	128.59
2002-10-18	55	55	55	55	999	124.08
2002-10-16	55	55	55	55	999	124.08
2002-10-11	55	55	55	55	999	124.08
2002-10-10	40	54	40	54	14,990	121.82
2002-10-09	55	55	55	55	999	124.08
2002-10-08	52	52	52	52	999	117.31
2002-10-07	52	52	52	52	999	117.31
2002-10-03	54	55	54	55	3,997	124.08
2002-10-02	55	55	55	55	999	124.08
2002-10-01	53	56	52	56	12,991	126.33
2002-09-30	52	56	52	56	10,993	126.33
2002-09-27	56	56	56	56	2,998	126.33
2002-09-26	55	56	55	56	23,984	126.33
2002-09-25	54	55	54	55	3,997	124.08
2002-09-24	55	55	55	55	2,998	124.08
2002-09-20	53	56	53	56	13,991	126.33
2002-09-18	52	56	52	56	4,997	126.33
2002-09-13	55	56	55	56	5,996	126.33
2002-09-12	52	56	52	56	17,988	126.33
2002-09-10	55	56	55	56	3,997	126.33
2002-09-05	57	57	57	57	999	128.59
2002-09-04	57	58	57	58	1,999	130.85
2002-09-03	58	58	58	58	999	130.85
2002-09-02	52	58	52	58	70,953	130.85
2002-08-30	58	58	58	58	999	130.85
2002-08-29	57	58	57	58	1,999	130.85
2002-08-28	57	57	57	57	999	128.59
2002-08-27	57	57	55	57	5,996	128.59
2002-08-26	55	57	55	57	3,997	128.59
2002-08-23	58	58	58	58	3,997	130.85
2002-08-22	58	58	58	58	2,998	130.85
2002-08-21	58	58	58	58	7,995	130.85
2002-08-20	56	58	56	58	1,999	130.85
2002-08-09	57	59	57	59	13,991	133.10
2002-08-08	58	58	58	58	999	130.85
2002-08-07	58	58	58	58	999	130.85
2002-08-06	58	58	58	58	999	130.85
2002-08-05	56	59	56	59	1,999	133.10
2002-08-02	57	57	56	57	4,997	128.59
2002-08-01	55	57	55	57	1,999	128.59
2002-07-31	57	57	57	57	999	128.59
2002-07-30	55	58	53	58	9,993	130.85
2002-07-29	57	58	57	58	1,999	130.85
2002-07-26	57	58	57	58	4,997	130.85
2002-07-25	58	58	58	58	999	130.85
2002-07-24	59	59	54	59	11,992	133.10
2002-07-23	59	59	55	55	6,995	124.08
2002-07-22	59	65	59	59	14,990	133.10
2002-07-19	55	59	55	59	2,998	133.10
2002-07-18	58	58	58	58	999	130.85
2002-07-17	56	56	56	56	2,998	126.33
2002-07-16	58	58	56	56	2,998	126.33
2002-07-15	58	58	58	58	2,998	130.85
2002-07-12	58	58	56	56	5,996	126.33
2002-07-09	60	60	60	60	999	135.36
2002-07-08	59	60	59	60	2,998	135.36
2002-07-05	60	60	60	60	999	135.36
2002-07-04	56	60	56	60	1,999	135.36
2002-07-03	55	60	55	60	2,998	135.36
2002-07-02	55	60	55	60	10,993	135.36
2002-06-28	55	60	55	60	3,997	135.36
2002-06-27	57	60	57	60	3,997	135.36
2002-06-20	68	68	68	68	8,994	153.41
2002-06-19	65	68	60	68	7,995	153.41
2002-06-17	64	65	64	65	2,998	146.64
2002-06-14	66	66	66	66	999	148.89
2002-06-13	67	67	67	67	999	151.15
2002-06-12	67	67	63	67	4,997	151.15
2002-06-11	67	67	67	67	4,997	151.15
2002-06-10	66	67	66	67	6,995	151.15
2002-06-07	60	65	58	65	18,987	146.64
2002-06-06	60	60	60	60	4,997	135.36
2002-06-05	65	65	65	65	2,998	146.64
2002-06-04	58	67	58	67	7,995	151.15
2002-06-03	59	60	55	60	22,985	135.36
2002-05-31	58	58	58	58	1,999	130.85
2002-05-30	67	67	65	65	13,991	146.64
2002-05-29	63	70	61	70	15,989	157.92
2002-05-28	58	60	56	60	11,992	135.36
2002-05-27	54	58	54	58	19,987	130.85
2002-05-24	53	58	53	58	10,993	130.85
2002-05-21	57	58	57	58	18,987	130.85
2002-05-20	57	58	57	57	13,991	128.59
2002-05-16	55	58	55	58	3,997	130.85
2002-05-15	55	55	55	55	3,997	124.08
2002-05-14	56	59	55	59	5,996	133.10
2002-05-10	59	62	56	62	8,994	139.87
2002-05-09	58	60	56	60	9,993	135.36
2002-05-08	58	59	57	59	5,996	133.10
2002-05-07	57	59	57	59	1,999	133.10
2002-05-02	56	59	56	59	4,997	133.10
2002-05-01	56	56	56	56	4,997	126.33
2002-04-30	58	60	56	56	15,989	126.33
2002-04-26	58	60	55	60	9,993	135.36
2002-04-25	58	58	58	58	999	130.85
2002-04-24	58	58	58	58	1,999	130.85
2002-04-23	58	58	55	55	6,995	124.08
2002-04-22	56	59	56	59	5,996	133.10
2002-04-19	56	56	56	56	3,997	126.33
2002-04-18	56	56	56	56	2,998	126.33
2002-04-17	56	60	56	60	6,995	135.36
2002-04-16	60	60	58	58	10,993	130.85
2002-04-15	56	59	56	56	5,996	126.33
2002-04-12	57	57	56	56	4,997	126.33
2002-04-11	56	56	56	56	4,997	126.33
2002-04-10	55	55	55	55	1,999	124.08
2002-04-09	55	55	55	55	11,992	124.08
2002-04-08	60	60	60	60	9,993	135.36
2002-04-05	54	54	54	54	2,998	121.82
2002-04-04	54	54	54	54	1,999	121.82
2002-04-02	60	62	60	62	7,995	139.87
2002-04-01	59	59	55	55	1,999	124.08
2002-03-29	55	59	55	59	1,999	133.10
2002-03-28	60	60	54	54	3,997	121.82
2002-03-26	60	60	53	60	8,994	135.36
2002-03-25	63	63	60	60	8,994	135.36
2002-03-22	66	67	59	60	40,973	135.36
2002-03-20	60	66	60	65	40,973	146.64
2002-03-19	54	65	54	55	47,968	124.08
2002-03-18	55	55	52	53	11,992	119.57
2002-03-15	50	55	50	55	4,997	124.08
2002-03-14	52	52	52	52	4,997	117.31
2002-03-13	52	53	52	52	30,980	117.31
2002-03-12	55	55	51	51	19,987	115.06
2002-03-11	51	55	51	55	14,990	124.08
2002-03-08	48	51	48	51	13,991	115.06
2002-03-07	48	51	48	51	20,986	115.06
2002-03-06	48	50	48	50	5,996	112.80
2002-03-05	50	50	49	49	2,998	110.54
2002-02-27	50	50	50	50	1,999	112.80
2002-02-25	50	50	50	50	999	112.80
2002-02-22	50	50	50	50	1,999	112.80
2002-02-21	50	50	50	50	1,999	112.80
2002-02-20	50	50	50	50	12,991	112.80
2002-02-19	50	50	50	50	999	112.80
2002-02-18	50	50	50	50	2,998	112.80
2002-02-15	50	50	50	50	999	112.80
2002-02-14	50	50	50	50	999	112.80
2002-02-13	49	50	48	50	7,995	112.80
2002-02-12	51	51	49	49	8,994	110.54
2002-02-08	51	51	51	51	999	115.06
2002-02-07	51	51	51	51	999	115.06
2002-02-06	51	51	51	51	1,999	115.06
2002-02-05	50	51	50	51	2,998	115.06
2002-02-04	51	51	51	51	1,999	115.06
2002-02-01	52	52	51	51	1,999	115.06
2002-01-31	52	52	52	52	999	117.31
2002-01-30	50	52	50	52	2,998	117.31
2002-01-29	52	52	52	52	2,998	117.31
2002-01-28	52	52	48	52	2,998	117.31
2002-01-25	50	53	48	53	4,997	119.57
2002-01-24	50	50	50	50	1,999	112.80
2002-01-23	50	50	50	50	1,999	112.80
2002-01-22	53	53	50	50	8,994	112.80
2002-01-21	50	50	48	50	11,992	112.80
2002-01-18	51	52	50	50	7,995	112.80
2002-01-17	52	52	52	52	999	117.31
2002-01-16	52	52	52	52	999	117.31
2002-01-15	53	53	53	53	999	119.57
2002-01-11	53	53	53	53	999	119.57
2002-01-10	53	53	53	53	2,998	119.57
2002-01-09	53	53	53	53	2,998	119.57
2002-01-08	53	53	53	53	999	119.57

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6347 (株)プラコー の時系列データ [2002年度]

6347 (株)プラコーの時系列データ [2002年度]