1. HOME >
  2. 株価時系列 >
  3. 6347 >
  4. 2007年

6347 (株)プラコー の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281942091941952,998439.91
2007-12-27193193193193999435.40
2007-12-26191191191191999430.89
2007-12-251911911911912,998430.89
2007-12-202002002002003,997451.19
2007-12-18200200200200999451.19
2007-12-172002002002001,999451.19
2007-12-142002002002001,999451.19
2007-12-13210210210210999473.75
2007-12-1120521720521114,990476.01
2007-12-1019520919520932,978471.50
2007-12-07195195195195999439.91
2007-12-051951951951952,998439.91
2007-12-04195195195195999439.91
2007-11-291981981981984,997446.68
2007-11-27198198198198999446.68
2007-11-2219819819519817,988446.68
2007-11-211981981981982,998446.68
2007-11-2019820019519511,992439.91
2007-11-19196196196196999442.17
2007-11-161961961961961,999442.17
2007-11-151981981951954,997439.91
2007-11-121971971971972,998444.43
2007-11-0820020519819812,991446.68
2007-11-0720020020020012,991451.19
2007-11-051971971971971,999444.43
2007-11-021971971971971,999444.43
2007-11-011971971971971,999444.43
2007-10-3119619719619717,988444.43
2007-10-3019819819619614,990442.17
2007-10-291971971971972,998444.43
2007-10-2619819819019611,992442.17
2007-10-2419520619520615,989464.73
2007-10-231961961961962,998442.17
2007-10-221951961951965,996442.17
2007-10-19195195195195999439.91
2007-10-1720020019520027,981451.19
2007-10-161961961951952,998439.91
2007-10-151961961961961,999442.17
2007-10-121971971961961,999442.17
2007-10-111961961961961,999442.17
2007-10-021991991991991,999448.94
2007-09-281981981981985,996446.68
2007-09-271961961961963,997442.17
2007-09-261961961961968,994442.17
2007-09-251951951951959,993439.91
2007-09-2119619619519610,993442.17
2007-09-2019519619519627,981442.17
2007-09-191951951951956,995439.91
2007-09-1819519519419524,983439.91
2007-09-141951951951952,998439.91
2007-09-111951951951953,997439.91
2007-09-0519020519020516,989462.47
2007-08-301891901891902,998428.64
2007-08-291891891891893,997426.38
2007-08-27189189189189999426.38
2007-08-22183183183183999412.84
2007-08-21181181181181999408.33
2007-08-2018018118018013,991406.08
2007-08-1718418618318512,991417.36
2007-08-161861861851853,997417.36
2007-08-151841871841872,998421.87
2007-08-10193193193193999435.40
2007-08-0919319319319316,989435.40
2007-08-081981981931936,995435.40
2007-08-07198198198198999446.68
2007-08-06198198198198999446.68
2007-08-022052051911968,994442.17
2007-07-302062062052051,999462.47
2007-07-272072072022055,996462.47
2007-07-262162162112123,997478.27
2007-07-252192202192204,997496.31
2007-07-242182202182208,994496.31
2007-07-232192202192202,998496.31
2007-07-2022022022022016,989496.31
2007-07-192152202152209,993496.31
2007-07-182202202202204,997496.31
2007-07-172202202202203,997496.31
2007-07-1322022421721853,964491.80
2007-07-1222022021521543,971485.03
2007-07-1121522221522036,976496.31
2007-07-1021522021022019,987496.31
2007-07-0920522020522041,972496.31
2007-07-042052052052051,999462.47
2007-07-0320320520220513,991462.47
2007-07-0220020320020026,982451.19
2007-06-2920020019819821,985446.68
2007-06-282142142002039,993457.96
2007-06-2720021420021410,993482.78
2007-06-2620520519820010,993451.19
2007-06-2520420520420520,986462.47
2007-06-2219520019520012,991451.19
2007-06-2119519619519520,986439.91
2007-06-201961961951955,996439.91
2007-06-18191191191191999430.89
2007-06-151951961951963,997442.17
2007-06-14200200200200999451.19
2007-06-131951951951956,995439.91
2007-06-072002001961964,997442.17
2007-06-061981981961968,994442.17
2007-06-04199199199199999448.94
2007-06-011992001992002,998451.19
2007-05-312052052052051,999462.47
2007-05-3020020019920021,985451.19
2007-05-2921021119519514,990439.91
2007-05-281951991951991,999448.94
2007-05-251941941931936,995435.40
2007-05-241941941941941,999437.66
2007-05-231952031952034,997457.96
2007-05-221941941931931,999435.40
2007-05-211901931891934,997435.40
2007-05-181891891871872,998421.87
2007-05-171851941851944,997437.66
2007-05-1418519218519210,993433.15
2007-05-09200200200200999451.19
2007-05-02205205205205999462.47
2007-05-012052052052053,997462.47
2007-04-26205205205205999462.47
2007-04-2519022719022788,941512.11
2007-04-231811811811813,997408.33
2007-04-201821821811814,997408.33
2007-04-181831831811817,995408.33
2007-04-171831831831831,999412.84
2007-04-131841941841946,995437.66
2007-04-092002002002009,993451.19
2007-04-061821871821871,999421.87
2007-04-04191191191191999430.89
2007-04-021911951911953,997439.91
2007-03-3020020519519717,988444.43
2007-03-281971971971972,998444.43
2007-03-271921971871972,998444.43
2007-03-261862021862022,998455.71
2007-03-2320020018618630,980419.61
2007-03-2219219518718712,991421.87
2007-03-202102101901909,993428.64
2007-03-1920020919720739,974466.99
2007-03-1619520019019636,976442.17
2007-03-1518520018519228,981433.15
2007-03-1218820018619065,956428.64
2007-03-0917618917618919,987426.38
2007-03-081751821751794,997403.82
2007-03-071841851801805,996406.08
2007-03-06178180178180242,839406.08
2007-03-05172185169174111,926392.54
2007-03-02176176176176999397.05
2007-03-01178178178178999401.56
2007-02-281801801761764,997397.05
2007-02-271751801751806,995406.08
2007-02-261781811781784,997401.56
2007-02-23172181171180267,823406.08
2007-02-221891891811817,995408.33
2007-02-21178180178180107,929406.08
2007-02-201781781781782,998401.56
2007-02-191791791781788,994401.56
2007-02-1618018117918125,983408.33
2007-02-1418018118018130,980408.33
2007-02-0917418017418016,989406.08
2007-02-071791791741745,996392.54
2007-02-061701801701807,995406.08
2007-02-021711711711711,999385.77
2007-02-01171171171171999385.77
2007-01-31171171171171999385.77
2007-01-301711751711729,993388.03
2007-01-291801801801805,996406.08
2007-01-2618418518018059,960406.08
2007-01-2517218517218535,976417.36
2007-01-241651721641724,997388.03
2007-01-231671731661736,995390.28
2007-01-2217517516216720,986376.75
2007-01-1917218017217517,988394.80
2007-01-181731731661735,996390.28
2007-01-171641711641711,999385.77
2007-01-161711711611697,995381.26
2007-01-151601791601713,997385.77
2007-01-121691691631684,997379
2007-01-111671721671721,999388.03
2007-01-101691771691773,997399.31
2007-01-091711791701794,997403.82
2007-01-051801801801803,997406.08
2007-01-04187187187187999421.87

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