7502 (株)プラザホールディングス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 8,050 | 8,210 | 8,010 | 8,010 | 6,000 | 13,350 |
| 1996-12-27 | 7,040 | 7,750 | 7,040 | 7,750 | 9,000 | 12,916.70 |
| 1996-12-26 | 7,310 | 7,310 | 7,010 | 7,010 | 8,000 | 11,683.30 |
| 1996-12-25 | 6,900 | 7,100 | 6,900 | 7,100 | 15,000 | 11,833.30 |
| 1996-12-24 | 7,000 | 7,100 | 7,000 | 7,100 | 8,000 | 11,833.30 |
| 1996-12-20 | 8,360 | 8,400 | 7,800 | 7,800 | 14,000 | 13,000 |
| 1996-12-19 | 8,550 | 8,550 | 8,400 | 8,400 | 9,000 | 14,000 |
| 1996-12-18 | 8,660 | 8,660 | 8,650 | 8,650 | 5,000 | 14,416.70 |
| 1996-12-17 | 8,650 | 8,670 | 8,450 | 8,670 | 10,000 | 14,450 |
| 1996-12-16 | 8,800 | 8,800 | 8,700 | 8,700 | 4,000 | 14,500 |
| 1996-12-13 | 8,900 | 9,020 | 8,800 | 8,810 | 24,000 | 14,683.30 |
| 1996-12-12 | 9,280 | 9,310 | 9,000 | 9,020 | 16,000 | 15,033.30 |
| 1996-12-11 | 9,600 | 9,610 | 9,300 | 9,310 | 24,000 | 15,516.70 |
| 1996-12-10 | 8,810 | 9,500 | 8,710 | 9,500 | 21,000 | 15,833.30 |
| 1996-12-09 | 9,030 | 9,030 | 8,810 | 8,810 | 17,000 | 14,683.30 |
| 1996-12-06 | 9,220 | 9,220 | 8,830 | 8,830 | 20,000 | 14,716.70 |
| 1996-12-05 | 9,500 | 9,500 | 9,200 | 9,220 | 26,000 | 15,366.70 |
| 1996-12-04 | 8,410 | 9,300 | 8,400 | 9,200 | 24,000 | 15,333.30 |
| 1996-12-03 | 8,000 | 8,300 | 8,000 | 8,300 | 35,000 | 13,833.30 |
| 1996-12-02 | 9,010 | 9,150 | 8,800 | 8,800 | 5,000 | 14,666.70 |
| 1996-11-29 | 9,100 | 9,300 | 9,000 | 9,200 | 24,000 | 15,333.30 |
| 1996-11-28 | 9,900 | 9,900 | 9,500 | 9,500 | 9,000 | 15,833.30 |
| 1996-11-27 | 10,600 | 10,700 | 10,000 | 10,000 | 10,000 | 16,666.70 |
| 1996-11-26 | 11,000 | 11,200 | 10,800 | 10,800 | 6,000 | 18,000 |
| 1996-11-25 | 11,300 | 11,500 | 11,000 | 11,000 | 8,000 | 18,333.30 |
| 1996-11-22 | 11,300 | 11,400 | 11,200 | 11,300 | 5,000 | 18,833.30 |
| 1996-11-21 | 11,600 | 11,700 | 11,000 | 11,500 | 9,000 | 19,166.70 |
| 1996-11-20 | 12,100 | 12,100 | 11,800 | 11,800 | 6,000 | 19,666.70 |
| 1996-11-19 | 12,200 | 12,200 | 11,900 | 11,900 | 9,000 | 19,833.30 |
| 1996-11-18 | 12,800 | 12,800 | 12,500 | 12,600 | 6,000 | 21,000 |
| 1996-11-15 | 12,900 | 12,900 | 12,700 | 12,800 | 7,000 | 21,333.30 |
| 1996-11-14 | 12,500 | 13,100 | 12,500 | 12,900 | 32,000 | 21,500 |
| 1996-11-13 | 12,500 | 12,500 | 12,400 | 12,500 | 6,000 | 20,833.30 |
| 1996-11-12 | 12,700 | 12,900 | 12,500 | 12,600 | 13,000 | 21,000 |
| 1996-11-11 | 12,500 | 12,700 | 12,500 | 12,700 | 7,000 | 21,166.70 |
| 1996-11-08 | 11,700 | 12,800 | 11,600 | 12,800 | 16,000 | 21,333.30 |
| 1996-11-07 | 11,600 | 12,000 | 11,600 | 11,900 | 8,000 | 19,833.30 |
| 1996-11-05 | 11,900 | 11,900 | 11,400 | 11,600 | 8,000 | 19,333.30 |
| 1996-11-01 | 11,900 | 12,000 | 11,800 | 11,900 | 10,000 | 19,833.30 |
| 1996-10-31 | 11,900 | 11,900 | 11,800 | 11,900 | 5,000 | 19,833.30 |
| 1996-10-30 | 12,200 | 12,200 | 11,800 | 11,800 | 4,000 | 19,666.70 |
| 1996-10-29 | 12,500 | 12,500 | 12,200 | 12,200 | 10,000 | 20,333.30 |
| 1996-10-28 | 12,200 | 12,400 | 12,200 | 12,400 | 3,000 | 20,666.70 |
| 1996-10-25 | 12,000 | 12,000 | 11,800 | 12,000 | 4,000 | 20,000 |
| 1996-10-24 | 12,000 | 12,100 | 12,000 | 12,000 | 10,000 | 20,000 |
| 1996-10-23 | 11,900 | 11,900 | 11,800 | 11,900 | 11,000 | 19,833.30 |
| 1996-10-22 | 12,300 | 12,300 | 12,000 | 12,000 | 7,000 | 20,000 |
| 1996-10-21 | 12,400 | 12,500 | 12,300 | 12,300 | 7,000 | 20,500 |
| 1996-10-18 | 12,400 | 12,600 | 12,400 | 12,500 | 7,000 | 20,833.30 |
| 1996-10-17 | 13,000 | 13,000 | 12,100 | 12,100 | 13,000 | 20,166.70 |
| 1996-10-16 | 13,100 | 13,100 | 12,800 | 13,000 | 18,000 | 21,666.70 |
| 1996-10-15 | 12,500 | 12,900 | 12,200 | 12,900 | 22,000 | 21,500 |
| 1996-10-14 | 12,400 | 12,500 | 12,000 | 12,100 | 19,000 | 20,166.70 |
| 1996-10-11 | 13,100 | 13,100 | 12,500 | 12,800 | 9,000 | 21,333.30 |
| 1996-10-09 | 13,100 | 13,100 | 12,900 | 13,100 | 7,000 | 21,833.30 |
| 1996-10-08 | 12,600 | 13,100 | 12,600 | 13,100 | 4,000 | 21,833.30 |
| 1996-10-07 | 13,100 | 13,100 | 12,400 | 12,600 | 14,000 | 21,000 |
| 1996-10-04 | 13,600 | 13,600 | 13,200 | 13,400 | 21,000 | 22,333.30 |
| 1996-10-03 | 14,200 | 14,200 | 13,600 | 13,700 | 36,000 | 22,833.30 |
| 1996-10-02 | 12,500 | 14,200 | 12,500 | 14,200 | 55,000 | 23,666.70 |
| 1996-10-01 | 12,400 | 12,600 | 12,000 | 12,200 | 29,000 | 20,333.30 |
| 1996-09-30 | 11,700 | 12,400 | 11,700 | 12,000 | 10,000 | 20,000 |
| 1996-09-27 | 11,400 | 11,700 | 11,200 | 11,700 | 6,000 | 19,500 |
| 1996-09-26 | 11,300 | 11,300 | 10,600 | 10,600 | 13,000 | 17,666.70 |
| 1996-09-25 | 11,700 | 11,800 | 11,300 | 11,300 | 17,000 | 18,833.30 |
| 1996-09-24 | 15,200 | 15,200 | 14,400 | 14,500 | 30,000 | 18,589.70 |
| 1996-09-20 | 14,500 | 15,400 | 13,900 | 15,400 | 31,000 | 19,743.60 |
| 1996-09-19 | 15,200 | 15,200 | 13,900 | 14,400 | 33,000 | 18,461.50 |
| 1996-09-18 | 15,800 | 15,800 | 15,000 | 15,200 | 9,000 | 19,487.20 |
| 1996-09-17 | 16,200 | 16,500 | 15,800 | 15,800 | 9,000 | 20,256.40 |
| 1996-09-13 | 16,500 | 16,500 | 15,700 | 16,000 | 22,000 | 20,512.80 |
| 1996-09-12 | 17,000 | 17,200 | 16,500 | 16,500 | 38,000 | 21,153.80 |
| 1996-09-11 | 17,600 | 17,700 | 16,500 | 16,600 | 28,000 | 21,282.10 |
| 1996-09-10 | 18,300 | 18,400 | 17,500 | 17,700 | 21,000 | 22,692.30 |
| 1996-09-09 | 18,200 | 18,300 | 18,100 | 18,300 | 21,000 | 23,461.50 |
| 1996-09-06 | 18,700 | 18,700 | 18,000 | 18,100 | 27,000 | 23,205.10 |
| 1996-09-05 | 17,500 | 19,200 | 17,500 | 18,300 | 77,000 | 23,461.50 |
| 1996-09-04 | 17,700 | 17,700 | 17,400 | 17,500 | 26,000 | 22,435.90 |
| 1996-09-03 | 17,600 | 17,600 | 17,300 | 17,500 | 22,000 | 22,435.90 |
| 1996-09-02 | 17,800 | 17,800 | 17,100 | 17,400 | 29,000 | 22,307.70 |
| 1996-08-30 | 17,700 | 17,800 | 17,200 | 17,700 | 34,000 | 22,692.30 |
| 1996-08-29 | 17,800 | 17,800 | 17,300 | 17,700 | 35,000 | 22,692.30 |
| 1996-08-28 | 18,200 | 18,500 | 17,700 | 17,900 | 99,000 | 22,948.70 |
| 1996-08-27 | 17,100 | 17,600 | 17,000 | 17,600 | 45,000 | 22,564.10 |
| 1996-08-26 | 18,100 | 18,100 | 16,900 | 16,900 | 44,000 | 21,666.70 |
| 1996-08-23 | 17,700 | 19,200 | 17,600 | 17,900 | 123,000 | 22,948.70 |
| 1996-08-22 | 16,100 | 18,000 | 16,100 | 18,000 | 109,000 | 23,076.90 |
| 1996-08-21 | 15,800 | 16,500 | 15,800 | 16,000 | 75,000 | 20,512.80 |
| 1996-08-20 | 15,600 | 15,900 | 15,100 | 15,900 | 69,000 | 20,384.60 |
| 1996-08-19 | 16,100 | 16,800 | 15,600 | 15,800 | 108,000 | 20,256.40 |
| 1996-08-16 | 14,900 | 16,200 | 14,900 | 16,000 | 136,000 | 20,512.80 |
| 1996-08-15 | 14,400 | 15,100 | 14,300 | 15,000 | 113,000 | 19,230.80 |
| 1996-08-14 | 13,700 | 14,500 | 13,700 | 14,200 | 167,000 | 18,205.10 |
| 1996-08-13 | 12,900 | 13,700 | 12,900 | 13,700 | 80,000 | 17,564.10 |
| 1996-08-12 | 13,000 | 13,000 | 12,600 | 12,900 | 22,000 | 16,538.50 |
| 1996-08-09 | 13,200 | 13,300 | 12,900 | 12,900 | 49,000 | 16,538.50 |
| 1996-08-08 | 13,400 | 13,700 | 13,000 | 13,000 | 53,000 | 16,666.70 |
| 1996-08-07 | 13,200 | 14,000 | 13,000 | 13,200 | 122,000 | 16,923.10 |
| 1996-08-06 | 12,900 | 13,200 | 12,500 | 13,200 | 45,000 | 16,923.10 |
| 1996-08-05 | 13,700 | 13,700 | 12,900 | 12,900 | 84,000 | 16,538.50 |
| 1996-08-02 | 12,400 | 13,900 | 12,400 | 13,900 | 276,000 | 17,820.50 |
| 1996-08-01 | 10,900 | 12,200 | 10,900 | 12,000 | 224,000 | 15,384.60 |
| 1996-07-31 | 11,200 | 11,200 | 10,700 | 10,900 | 40,000 | 13,974.40 |
| 1996-07-30 | 10,600 | 11,700 | 10,600 | 11,200 | 148,000 | 14,359 |
| 1996-07-29 | 11,800 | 12,000 | 10,800 | 11,000 | 178,000 | 14,102.60 |
| 1996-07-26 | 9,900 | 11,900 | 9,780 | 11,500 | 381,000 | 14,743.60 |
| 1996-07-25 | 10,000 | 10,000 | 10,000 | 10,000 | 151,000 | 12,820.50 |
| 1996-07-24 | 8,100 | 9,000 | 8,100 | 9,000 | 234,000 | 11,538.50 |
| 1996-07-23 | 8,000 | 8,000 | 8,000 | 8,000 | 572,000 | 10,256.40 |
分割・併合履歴 ： [2023-09-28]5株→1株 [2014-03-27]1株→3株 [1996-09-25]1株→1.3株
