7502 (株)プラザホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	719	760	710	730	13,400	1,216.67
2004-12-28	700	720	700	720	9,800	1,200
2004-12-27	694	699	690	692	22,700	1,153.33
2004-12-24	690	695	690	695	10,500	1,158.33
2004-12-22	685	690	685	686	7,400	1,143.33
2004-12-21	690	694	685	694	7,500	1,156.67
2004-12-20	690	691	680	691	7,900	1,151.67
2004-12-17	689	690	680	690	4,700	1,150
2004-12-16	700	700	689	695	16,100	1,158.33
2004-12-15	692	710	690	698	11,700	1,163.33
2004-12-14	695	695	672	689	11,100	1,148.33
2004-12-13	661	703	661	692	10,800	1,153.33
2004-12-10	650	670	650	656	4,900	1,093.33
2004-12-09	616	640	607	620	22,200	1,033.33
2004-12-08	614	615	600	615	6,800	1,025
2004-12-07	622	625	591	591	34,300	985
2004-12-06	642	644	625	625	7,900	1,041.67
2004-12-03	660	660	640	644	7,100	1,073.33
2004-12-02	670	670	650	650	4,100	1,083.33
2004-12-01	670	672	655	670	6,600	1,116.67
2004-11-30	688	688	675	675	4,300	1,125
2004-11-29	686	692	686	688	7,100	1,146.67
2004-11-26	680	690	680	688	5,500	1,146.67
2004-11-25	689	690	660	678	16,800	1,130
2004-11-24	720	728	680	690	62,200	1,150
2004-11-22	660	705	660	680	28,800	1,133.33
2004-11-19	680	680	680	680	3,000	1,133.33
2004-11-17	695	695	695	695	400	1,158.33
2004-11-16	700	700	700	700	2,800	1,166.67
2004-11-15	700	700	695	695	600	1,158.33
2004-11-12	717	717	701	702	2,200	1,170
2004-11-11	720	720	715	717	1,600	1,195
2004-11-10	715	715	715	715	2,200	1,191.67
2004-11-09	750	750	713	740	15,300	1,233.33
2004-11-08	699	750	655	740	15,100	1,233.33
2004-11-05	690	700	688	700	2,800	1,166.67
2004-11-02	652	655	651	655	1,400	1,091.67
2004-11-01	650	670	650	651	300	1,085
2004-10-28	670	670	670	670	800	1,116.67
2004-10-27	671	671	671	671	700	1,118.33
2004-10-26	675	690	675	680	4,800	1,133.33
2004-10-25	620	650	620	650	3,400	1,083.33
2004-10-22	680	698	680	698	1,800	1,163.33
2004-10-21	690	695	670	680	15,000	1,133.33
2004-10-20	690	690	690	690	8,100	1,150
2004-10-19	675	690	675	690	7,000	1,150
2004-10-18	645	680	645	680	800	1,133.33
2004-10-15	658	685	658	675	4,900	1,125
2004-10-14	670	670	630	630	1,700	1,050
2004-10-13	690	690	660	690	3,000	1,150
2004-10-12	709	710	670	690	43,000	1,150
2004-10-08	670	670	610	659	6,000	1,098.33
2004-10-07	660	660	660	660	500	1,100
2004-10-06	660	660	660	660	500	1,100
2004-10-05	660	660	659	660	2,900	1,100
2004-10-04	656	656	656	656	1,800	1,093.33
2004-10-01	655	656	650	656	2,000	1,093.33
2004-09-30	655	655	655	655	1,000	1,091.67
2004-09-29	625	644	625	644	1,000	1,073.33
2004-09-28	620	620	620	620	200	1,033.33
2004-09-27	630	630	625	625	3,200	1,041.67
2004-09-24	605	645	605	645	1,000	1,075
2004-09-22	670	675	670	675	1,300	1,125
2004-09-21	675	675	670	670	1,700	1,116.67
2004-09-17	710	710	685	685	400	1,141.67
2004-09-15	690	705	690	690	3,500	1,150
2004-09-14	692	692	685	685	2,200	1,141.67
2004-09-13	710	710	690	690	2,600	1,150
2004-09-10	690	690	690	690	400	1,150
2004-09-09	706	706	706	706	500	1,176.67
2004-09-08	710	710	710	710	1,000	1,183.33
2004-09-07	710	710	705	710	6,200	1,183.33
2004-09-06	690	740	690	739	2,100	1,231.67
2004-09-03	709	709	700	700	500	1,166.67
2004-09-02	695	696	666	696	500	1,160
2004-09-01	699	699	655	655	600	1,091.67
2004-08-31	670	670	660	660	4,000	1,100
2004-08-30	678	678	678	678	200	1,130
2004-08-27	663	693	663	666	1,800	1,110
2004-08-26	714	720	705	720	1,600	1,200
2004-08-25	709	709	709	709	100	1,181.67
2004-08-24	708	708	708	708	300	1,180
2004-08-23	661	720	661	665	400	1,108.33
2004-08-20	689	689	689	689	100	1,148.33
2004-08-18	650	689	650	689	700	1,148.33
2004-08-17	670	680	660	680	3,300	1,133.33
2004-08-13	725	725	725	725	500	1,208.33
2004-08-11	685	724	685	724	1,800	1,206.67
2004-08-10	656	677	656	676	700	1,126.67
2004-08-06	720	720	700	700	400	1,166.67
2004-08-05	700	710	660	710	1,800	1,183.33
2004-08-04	690	690	670	690	1,200	1,150
2004-08-03	725	725	700	700	200	1,166.67
2004-08-02	725	725	725	725	1,100	1,208.33
2004-07-30	720	730	700	720	2,600	1,200
2004-07-29	700	720	699	720	400	1,200
2004-07-28	700	725	700	725	1,600	1,208.33
2004-07-27	700	700	700	700	800	1,166.67
2004-07-26	710	710	700	710	2,400	1,183.33
2004-07-23	724	724	720	720	4,600	1,200
2004-07-22	730	730	725	725	700	1,208.33
2004-07-21	735	735	735	735	300	1,225
2004-07-20	780	780	760	760	7,900	1,266.67
2004-07-16	750	750	750	750	2,000	1,250
2004-07-15	775	775	765	765	600	1,275
2004-07-14	750	750	735	735	1,500	1,225
2004-07-13	775	775	751	751	800	1,251.67
2004-07-12	750	775	750	775	1,200	1,291.67
2004-07-09	725	750	715	750	2,400	1,250
2004-07-08	750	750	700	725	5,900	1,208.33
2004-07-07	742	742	742	742	400	1,236.67
2004-07-06	753	755	750	750	2,500	1,250
2004-07-05	800	800	780	780	1,500	1,300
2004-07-02	820	820	800	800	2,500	1,333.33
2004-07-01	825	827	820	820	1,100	1,366.67
2004-06-30	820	820	791	791	3,900	1,318.33
2004-06-29	800	800	780	800	1,800	1,333.33
2004-06-28	800	800	790	790	2,100	1,316.67
2004-06-25	740	755	740	755	1,300	1,258.33
2004-06-24	739	740	720	720	2,000	1,200
2004-06-23	740	740	719	720	7,400	1,200
2004-06-22	740	740	719	721	8,700	1,201.67
2004-06-21	755	755	731	741	4,300	1,235
2004-06-18	740	755	724	755	5,900	1,258.33
2004-06-17	800	800	721	721	1,700	1,201.67
2004-06-16	810	820	795	795	1,500	1,325
2004-06-15	849	849	810	810	2,000	1,350
2004-06-14	840	840	830	840	4,800	1,400
2004-06-11	840	840	800	840	4,800	1,400
2004-06-10	850	850	850	850	1,000	1,416.67
2004-06-09	850	850	850	850	100	1,416.67
2004-06-08	850	860	850	860	5,500	1,433.33
2004-06-07	822	850	822	850	1,200	1,416.67
2004-06-04	830	830	810	820	1,000	1,366.67
2004-06-03	842	850	842	850	400	1,416.67
2004-06-02	841	841	821	841	800	1,401.67
2004-06-01	850	850	850	850	300	1,416.67
2004-05-31	841	850	840	850	2,200	1,416.67
2004-05-28	860	860	846	846	3,000	1,410
2004-05-27	882	882	850	852	6,200	1,420
2004-05-26	865	885	865	885	800	1,475
2004-05-25	862	862	855	862	10,500	1,436.67
2004-05-24	900	900	860	871	11,800	1,451.67
2004-05-21	875	890	860	890	24,400	1,483.33
2004-05-20	835	835	835	835	100	1,391.67
2004-05-19	825	825	825	825	600	1,375
2004-05-18	830	830	800	820	800	1,366.67
2004-05-17	900	910	840	840	4,600	1,400
2004-05-14	1,020	1,020	940	940	5,600	1,566.67
2004-05-13	1,000	1,010	980	1,000	2,100	1,666.67
2004-05-12	1,010	1,020	950	1,000	7,200	1,666.67
2004-05-11	1,050	1,050	1,050	1,050	100	1,750
2004-05-10	1,040	1,050	1,040	1,050	1,600	1,750
2004-05-07	1,130	1,140	1,130	1,140	700	1,900
2004-05-06	1,160	1,160	1,120	1,150	1,500	1,916.67
2004-04-30	1,060	1,150	1,060	1,150	2,700	1,916.67
2004-04-28	1,200	1,200	1,170	1,180	9,300	1,966.67
2004-04-27	1,120	1,200	1,120	1,180	9,700	1,966.67
2004-04-26	1,210	1,210	1,210	1,210	200	2,016.67
2004-04-23	1,230	1,230	1,180	1,210	5,900	2,016.67
2004-04-22	1,200	1,200	1,200	1,200	1,900	2,000
2004-04-21	1,220	1,230	1,200	1,220	14,700	2,033.33
2004-04-20	1,180	1,270	1,180	1,200	19,600	2,000
2004-04-19	1,110	1,200	1,110	1,160	5,200	1,933.33
2004-04-16	1,180	1,200	1,100	1,100	2,900	1,833.33
2004-04-15	1,250	1,250	1,150	1,190	3,800	1,983.33
2004-04-14	1,290	1,290	1,230	1,270	4,600	2,116.67
2004-04-13	1,290	1,300	1,200	1,290	4,600	2,150
2004-04-12	1,310	1,320	1,280	1,300	10,100	2,166.67
2004-04-09	1,310	1,310	1,250	1,270	5,800	2,116.67
2004-04-08	1,300	1,380	1,300	1,350	45,000	2,250
2004-04-07	1,150	1,350	1,150	1,320	68,500	2,200
2004-04-06	1,170	1,170	1,060	1,150	8,600	1,916.67
2004-04-05	1,240	1,240	1,080	1,170	4,200	1,950
2004-04-02	1,260	1,270	1,200	1,240	8,100	2,066.67
2004-04-01	1,270	1,300	1,240	1,270	15,400	2,116.67
2004-03-31	1,250	1,320	1,250	1,250	9,300	2,083.33
2004-03-30	1,200	1,260	1,200	1,250	6,400	2,083.33
2004-03-29	1,200	1,200	1,140	1,200	48,000	2,000
2004-03-26	1,160	1,180	1,140	1,180	2,000	1,966.67
2004-03-25	1,110	1,120	1,100	1,120	5,300	1,866.67
2004-03-24	1,080	1,190	1,080	1,100	54,100	1,833.33
2004-03-23	1,090	1,100	1,050	1,050	32,000	1,750
2004-03-22	1,040	1,100	1,040	1,100	52,700	1,833.33
2004-03-19	1,100	1,100	1,070	1,080	19,500	1,800
2004-03-18	1,150	1,150	1,100	1,100	16,000	1,833.33
2004-03-17	1,140	1,140	1,060	1,140	26,100	1,900
2004-03-16	1,150	1,160	1,130	1,140	27,100	1,900
2004-03-15	1,050	1,170	1,040	1,160	132,800	1,933.33
2004-03-12	1,020	1,050	1,010	1,030	54,800	1,716.67
2004-03-11	970	1,050	950	1,030	40,800	1,716.67
2004-03-10	910	970	900	970	5,300	1,616.67
2004-03-09	872	920	872	910	22,400	1,516.67
2004-03-08	900	900	840	870	7,200	1,450
2004-03-05	780	870	779	870	41,800	1,450
2004-03-04	710	770	701	770	14,600	1,283.33
2004-03-03	649	670	649	670	11,100	1,116.67
2004-03-02	649	650	635	650	6,500	1,083.33
2004-03-01	645	645	635	635	200	1,058.33
2004-02-27	650	650	650	650	1,100	1,083.33
2004-02-26	660	660	660	660	500	1,100
2004-02-25	650	650	650	650	1,100	1,083.33
2004-02-24	670	680	670	670	1,300	1,116.67
2004-02-23	630	631	630	631	3,600	1,051.67
2004-02-20	655	655	630	630	2,700	1,050
2004-02-19	664	670	655	655	13,300	1,091.67
2004-02-18	624	655	620	655	71,500	1,091.67
2004-02-17	620	625	615	625	5,400	1,041.67
2004-02-16	620	620	615	620	3,400	1,033.33
2004-02-13	621	625	605	605	1,300	1,008.33
2004-02-12	611	611	611	611	200	1,018.33
2004-02-10	610	620	610	620	2,000	1,033.33
2004-02-09	640	640	630	630	600	1,050
2004-02-06	690	690	680	680	1,000	1,133.33
2004-02-05	690	690	690	690	1,800	1,150
2004-02-04	695	695	690	690	1,500	1,150
2004-02-03	719	719	700	715	3,000	1,191.67
2004-02-02	690	700	690	700	4,300	1,166.67
2004-01-30	680	690	680	680	5,400	1,133.33
2004-01-29	650	685	650	680	47,200	1,133.33
2004-01-28	650	655	649	650	35,000	1,083.33
2004-01-27	650	655	640	650	33,900	1,083.33
2004-01-26	650	650	640	650	7,000	1,083.33
2004-01-23	650	655	640	650	22,300	1,083.33
2004-01-22	640	660	640	660	4,100	1,100
2004-01-21	630	637	630	637	2,600	1,061.67
2004-01-20	630	630	600	630	5,400	1,050
2004-01-19	620	620	600	620	4,400	1,033.33
2004-01-16	595	620	593	620	4,200	1,033.33
2004-01-15	548	610	548	605	14,200	1,008.33
2004-01-14	528	528	528	528	900	880
2004-01-13	499	501	499	501	3,300	835
2004-01-09	485	485	485	485	300	808.33
2004-01-08	490	490	480	482	1,900	803.33
2004-01-07	499	499	490	490	1,000	816.67
2004-01-06	492	500	492	499	1,700	831.67
2004-01-05	490	490	490	490	600	816.67

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

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

7502 (株)プラザホールディングス の時系列データ [2004年度]

7502 (株)プラザホールディングスの時系列データ [2004年度]