7502 (株)プラザホールディングスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	738	740	733	737	3,900	1,228.33
2005-12-29	730	738	730	735	8,500	1,225
2005-12-28	730	738	730	733	6,300	1,221.67
2005-12-27	727	738	727	730	10,400	1,216.67
2005-12-26	732	739	728	730	9,900	1,216.67
2005-12-22	735	739	721	739	9,500	1,231.67
2005-12-21	730	733	728	733	6,000	1,221.67
2005-12-20	730	730	729	730	4,800	1,216.67
2005-12-19	730	735	727	730	3,900	1,216.67
2005-12-16	736	740	730	730	4,400	1,216.67
2005-12-15	740	742	735	735	3,700	1,225
2005-12-14	740	740	735	740	2,300	1,233.33
2005-12-13	740	740	735	740	3,900	1,233.33
2005-12-12	739	740	731	740	4,400	1,233.33
2005-12-09	732	739	730	738	1,400	1,230
2005-12-08	739	739	731	732	2,700	1,220
2005-12-07	735	740	735	740	3,900	1,233.33
2005-12-06	737	737	730	736	3,800	1,226.67
2005-12-05	736	739	735	739	7,100	1,231.67
2005-12-02	730	735	730	735	3,600	1,225
2005-12-01	738	738	734	735	3,200	1,225
2005-11-30	731	738	730	738	1,400	1,230
2005-11-29	720	740	719	740	6,400	1,233.33
2005-11-28	719	740	718	740	14,400	1,233.33
2005-11-25	721	722	712	714	9,700	1,190
2005-11-24	720	720	708	712	6,500	1,186.67
2005-11-22	720	726	707	708	11,600	1,180
2005-11-21	701	706	700	706	5,300	1,176.67
2005-11-18	703	703	698	699	3,100	1,165
2005-11-17	700	700	699	700	1,700	1,166.67
2005-11-16	699	705	698	698	2,300	1,163.33
2005-11-15	697	702	696	699	5,400	1,165
2005-11-14	705	705	698	698	3,100	1,163.33
2005-11-11	707	707	691	691	5,300	1,151.67
2005-11-10	710	710	701	706	1,200	1,176.67
2005-11-09	718	718	700	713	5,300	1,188.33
2005-11-08	721	730	718	718	6,100	1,196.67
2005-11-07	692	710	692	710	10,800	1,183.33
2005-11-04	689	690	683	690	6,000	1,150
2005-11-02	681	681	668	678	8,300	1,130
2005-11-01	679	680	670	680	6,500	1,133.33
2005-10-31	679	680	676	676	7,700	1,126.67
2005-10-28	671	671	661	670	3,700	1,116.67
2005-10-27	695	695	660	668	5,200	1,113.33
2005-10-26	696	696	680	680	5,200	1,133.33
2005-10-25	695	695	685	694	4,400	1,156.67
2005-10-24	700	700	697	697	1,700	1,161.67
2005-10-21	708	708	700	700	4,400	1,166.67
2005-10-20	710	710	699	699	1,300	1,165
2005-10-19	710	710	700	709	13,200	1,181.67
2005-10-18	709	711	709	711	3,500	1,185
2005-10-17	715	720	710	710	1,000	1,183.33
2005-10-14	718	718	700	716	7,200	1,193.33
2005-10-13	735	735	730	730	2,300	1,216.67
2005-10-12	730	730	730	730	900	1,216.67
2005-10-11	736	745	735	745	5,900	1,241.67
2005-10-07	736	737	735	737	1,700	1,228.33
2005-10-06	731	749	731	736	1,200	1,226.67
2005-10-05	746	749	726	729	1,700	1,215
2005-10-04	747	764	736	736	3,600	1,226.67
2005-10-03	728	745	728	745	800	1,241.67
2005-09-30	721	738	720	728	1,500	1,213.33
2005-09-29	749	749	721	721	1,400	1,201.67
2005-09-28	723	728	710	720	2,000	1,200
2005-09-27	760	760	720	720	5,100	1,200
2005-09-26	760	760	757	758	4,300	1,263.33
2005-09-22	759	760	755	760	7,800	1,266.67
2005-09-21	770	770	761	761	4,100	1,268.33
2005-09-20	755	770	750	758	7,400	1,263.33
2005-09-16	768	768	753	753	2,900	1,255
2005-09-15	712	768	712	760	6,800	1,266.67
2005-09-14	770	770	769	770	2,100	1,283.33
2005-09-13	771	771	769	769	2,300	1,281.67
2005-09-12	764	773	753	773	2,200	1,288.33
2005-09-09	763	763	763	763	200	1,271.67
2005-09-08	761	763	761	763	300	1,271.67
2005-09-07	760	771	760	763	1,500	1,271.67
2005-09-06	770	775	770	773	2,300	1,288.33
2005-09-05	767	769	767	769	500	1,281.67
2005-09-02	773	775	760	769	2,800	1,281.67
2005-09-01	770	774	769	770	3,100	1,283.33
2005-08-31	770	770	767	768	4,500	1,280
2005-08-30	775	778	770	770	1,500	1,283.33
2005-08-29	774	775	770	770	2,100	1,283.33
2005-08-26	771	771	766	766	2,100	1,276.67
2005-08-25	774	774	770	770	2,300	1,283.33
2005-08-24	775	775	770	774	5,000	1,290
2005-08-23	750	752	750	751	1,800	1,251.67
2005-08-22	730	740	730	739	1,300	1,231.67
2005-08-19	718	744	718	734	5,300	1,223.33
2005-08-18	758	758	713	716	7,000	1,193.33
2005-08-17	776	778	752	769	1,900	1,281.67
2005-08-16	773	773	770	772	2,800	1,286.67
2005-08-15	784	785	774	774	8,300	1,290
2005-08-12	771	774	771	774	2,300	1,290
2005-08-11	781	781	760	770	8,100	1,283.33
2005-08-10	770	780	770	780	7,100	1,300
2005-08-09	771	777	770	776	5,200	1,293.33
2005-08-08	770	770	769	770	9,600	1,283.33
2005-08-05	770	777	769	777	4,000	1,295
2005-08-04	751	780	750	777	3,500	1,295
2005-08-03	773	785	770	785	7,800	1,308.33
2005-08-02	770	775	760	775	4,700	1,291.67
2005-08-01	770	785	770	775	12,000	1,291.67
2005-07-29	744	780	743	780	20,600	1,300
2005-07-28	735	745	735	745	4,500	1,241.67
2005-07-27	734	736	734	735	2,100	1,225
2005-07-26	732	740	732	737	3,600	1,228.33
2005-07-25	731	731	715	730	3,800	1,216.67
2005-07-22	730	730	720	725	5,000	1,208.33
2005-07-21	723	723	715	720	2,700	1,200
2005-07-20	730	731	715	720	6,800	1,200
2005-07-19	720	730	720	730	2,600	1,216.67
2005-07-15	723	723	720	720	4,000	1,200
2005-07-14	725	725	716	720	9,000	1,200
2005-07-13	720	720	710	720	3,500	1,200
2005-07-12	701	730	701	730	15,300	1,216.67
2005-07-11	705	705	701	705	3,500	1,175
2005-07-08	705	705	696	705	4,100	1,175
2005-07-07	707	707	698	700	6,500	1,166.67
2005-07-06	701	710	699	704	6,500	1,173.33
2005-07-05	700	729	699	700	8,200	1,166.67
2005-07-04	700	715	700	700	10,300	1,166.67
2005-07-01	696	698	696	697	1,600	1,161.67
2005-06-30	696	696	695	695	2,100	1,158.33
2005-06-29	700	700	695	695	3,600	1,158.33
2005-06-28	690	695	690	693	4,200	1,155
2005-06-27	691	691	681	681	2,200	1,135
2005-06-24	700	700	680	680	1,000	1,133.33
2005-06-23	691	694	690	690	1,600	1,150
2005-06-22	692	692	685	685	2,600	1,141.67
2005-06-21	675	697	675	697	16,500	1,161.67
2005-06-20	678	679	665	679	6,800	1,131.67
2005-06-17	689	689	664	684	5,700	1,140
2005-06-16	690	690	675	690	2,600	1,150
2005-06-15	710	710	670	676	9,300	1,126.67
2005-06-14	745	745	706	712	5,900	1,186.67
2005-06-13	774	774	691	739	41,100	1,231.67
2005-06-10	675	675	674	674	700	1,123.33
2005-06-09	675	675	675	675	1,300	1,125
2005-06-08	670	675	670	675	3,300	1,125
2005-06-07	678	680	670	670	13,900	1,116.67
2005-06-06	679	679	645	669	5,400	1,115
2005-06-03	664	674	664	674	200	1,123.33
2005-06-02	675	675	658	670	3,700	1,116.67
2005-06-01	680	683	660	665	3,800	1,108.33
2005-05-31	710	710	635	660	18,200	1,100
2005-05-30	710	711	710	710	11,200	1,183.33
2005-05-27	711	712	711	711	600	1,185
2005-05-26	714	714	710	710	2,000	1,183.33
2005-05-25	710	710	710	710	1,600	1,183.33
2005-05-24	725	725	710	710	3,500	1,183.33
2005-05-23	711	720	710	713	4,600	1,188.33
2005-05-20	710	740	710	740	3,100	1,233.33
2005-05-19	712	729	712	729	1,000	1,215
2005-05-18	749	749	730	730	900	1,216.67
2005-05-17	735	759	710	730	4,000	1,216.67
2005-05-16	711	745	705	715	13,600	1,191.67
2005-05-13	789	789	760	760	1,200	1,266.67
2005-05-12	780	790	745	760	3,000	1,266.67
2005-05-11	731	820	730	810	6,100	1,350
2005-05-10	732	732	730	730	500	1,216.67
2005-05-09	741	741	731	731	1,800	1,218.33
2005-05-06	736	736	721	731	1,200	1,218.33
2005-05-02	730	730	711	712	1,800	1,186.67
2005-04-28	726	730	725	730	6,100	1,216.67
2005-04-27	726	726	725	725	2,400	1,208.33
2005-04-26	725	730	725	725	4,300	1,208.33
2005-04-25	713	720	712	720	700	1,200
2005-04-22	730	730	711	716	1,400	1,193.33
2005-04-21	725	730	715	730	900	1,216.67
2005-04-20	715	749	715	726	5,600	1,210
2005-04-19	720	720	675	700	3,600	1,166.67
2005-04-18	717	717	698	700	3,800	1,166.67
2005-04-15	723	724	720	720	600	1,200
2005-04-14	721	726	720	725	1,100	1,208.33
2005-04-13	750	750	730	730	800	1,216.67
2005-04-12	745	750	740	740	3,400	1,233.33
2005-04-11	745	749	740	740	2,500	1,233.33
2005-04-08	765	765	751	751	900	1,251.67
2005-04-07	786	786	760	760	1,900	1,266.67
2005-04-06	786	791	780	780	1,900	1,300
2005-04-05	740	780	740	780	6,100	1,300
2005-04-04	725	740	725	740	6,000	1,233.33
2005-04-01	740	740	730	735	5,000	1,225
2005-03-31	737	740	735	740	7,900	1,233.33
2005-03-30	745	755	735	737	14,500	1,228.33
2005-03-29	792	792	765	765	8,400	1,275
2005-03-28	785	795	781	792	26,400	1,320
2005-03-25	853	855	847	855	13,900	1,425
2005-03-24	853	855	845	853	18,300	1,421.67
2005-03-23	855	856	849	853	23,600	1,421.67
2005-03-22	855	860	853	857	25,400	1,428.33
2005-03-18	870	870	850	855	11,100	1,425
2005-03-17	878	878	846	860	19,000	1,433.33
2005-03-16	881	881	870	878	11,400	1,463.33
2005-03-15	887	887	880	881	9,300	1,468.33
2005-03-14	888	888	879	880	10,900	1,466.67
2005-03-11	875	878	875	878	7,600	1,463.33
2005-03-10	878	880	860	873	9,900	1,455
2005-03-09	875	880	870	875	12,200	1,458.33
2005-03-08	870	875	870	874	6,600	1,456.67
2005-03-07	872	873	868	868	7,700	1,446.67
2005-03-04	865	868	865	868	1,500	1,446.67
2005-03-03	865	868	860	863	2,200	1,438.33
2005-03-02	862	870	862	862	7,000	1,436.67
2005-03-01	865	865	859	862	5,500	1,436.67
2005-02-28	870	870	860	860	4,000	1,433.33
2005-02-25	850	860	850	860	5,200	1,433.33
2005-02-24	855	855	850	850	3,700	1,416.67
2005-02-23	862	868	850	855	11,600	1,425
2005-02-22	876	876	865	865	10,200	1,441.67
2005-02-21	854	875	854	869	31,900	1,448.33
2005-02-18	839	848	839	848	4,600	1,413.33
2005-02-17	837	839	837	839	2,200	1,398.33
2005-02-16	835	836	835	836	1,700	1,393.33
2005-02-15	830	834	827	834	3,400	1,390
2005-02-14	827	827	826	827	800	1,378.33
2005-02-10	830	830	820	824	8,800	1,373.33
2005-02-09	849	849	835	839	6,700	1,398.33
2005-02-08	850	850	835	849	6,400	1,415
2005-02-07	854	856	844	850	3,800	1,416.67
2005-02-04	841	841	830	838	4,900	1,396.67
2005-02-03	845	845	835	835	4,400	1,391.67
2005-02-02	856	856	845	845	3,300	1,408.33
2005-02-01	850	856	840	850	8,600	1,416.67
2005-01-31	840	850	840	850	4,200	1,416.67
2005-01-28	840	850	835	840	2,300	1,400
2005-01-27	830	850	829	840	10,100	1,400
2005-01-26	830	830	816	829	3,200	1,381.67
2005-01-25	820	820	810	816	6,200	1,360
2005-01-24	805	820	805	810	5,100	1,350
2005-01-21	815	815	782	815	13,200	1,358.33
2005-01-20	815	845	815	815	10,200	1,358.33
2005-01-19	865	865	811	815	11,800	1,358.33
2005-01-18	840	880	840	865	16,900	1,441.67
2005-01-17	800	830	790	820	21,100	1,366.67
2005-01-14	760	780	750	780	14,100	1,300
2005-01-13	745	770	745	760	6,600	1,266.67
2005-01-12	741	755	740	755	6,100	1,258.33
2005-01-11	731	750	731	745	8,300	1,241.67
2005-01-07	726	740	723	730	6,500	1,216.67
2005-01-06	726	729	725	726	7,200	1,210
2005-01-05	730	730	720	722	3,800	1,203.33
2005-01-04	730	749	729	729	2,400	1,215

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 [2005年度]

7502 (株)プラザホールディングスの時系列データ [2005年度]