7502 (株)プラザホールディングスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	594	594	594	594	5,300	990
2006-12-28	593	593	590	593	9,100	988.33
2006-12-27	590	593	570	593	10,600	988.33
2006-12-26	586	591	564	591	1,900	985
2006-12-25	600	600	560	591	8,700	985
2006-12-22	585	585	575	585	4,500	975
2006-12-21	585	585	580	585	1,100	975
2006-12-20	585	585	571	585	1,600	975
2006-12-19	590	590	585	585	400	975
2006-12-18	590	590	577	590	3,200	983.33
2006-12-15	600	600	583	600	4,900	1,000
2006-12-14	608	608	601	605	1,900	1,008.33
2006-12-13	640	640	608	608	3,300	1,013.33
2006-12-12	616	620	615	620	1,100	1,033.33
2006-12-11	612	615	612	615	400	1,025
2006-12-08	607	610	607	610	800	1,016.67
2006-12-07	600	607	600	607	1,000	1,011.67
2006-12-06	610	610	600	600	2,400	1,000
2006-12-05	610	610	605	610	1,200	1,016.67
2006-12-04	600	609	600	609	1,400	1,015
2006-12-01	598	600	596	600	1,300	1,000
2006-11-30	590	596	589	596	2,300	993.33
2006-11-29	580	583	571	583	1,800	971.67
2006-11-28	570	581	566	580	2,300	966.67
2006-11-27	566	574	555	574	3,500	956.67
2006-11-24	570	570	565	565	500	941.67
2006-11-22	562	570	560	560	1,100	933.33
2006-11-21	565	570	562	562	3,900	936.67
2006-11-20	586	586	554	565	5,700	941.67
2006-11-17	570	572	556	566	1,800	943.33
2006-11-16	561	579	561	561	3,000	935
2006-11-15	562	584	562	565	4,600	941.67
2006-11-14	619	619	582	582	6,100	970
2006-11-13	553	620	553	600	36,600	1,000
2006-11-10	550	550	550	550	1,800	916.67
2006-11-09	554	554	543	546	600	910
2006-11-08	551	552	545	545	3,800	908.33
2006-11-07	548	558	547	548	6,400	913.33
2006-11-06	567	567	564	565	2,100	941.67
2006-11-02	566	566	556	562	1,300	936.67
2006-11-01	558	573	558	560	3,300	933.33
2006-10-31	555	555	555	555	500	925
2006-10-30	560	580	546	555	7,200	925
2006-10-27	550	565	549	559	8,000	931.67
2006-10-26	580	580	552	559	6,200	931.67
2006-10-25	574	580	574	576	7,900	960
2006-10-24	591	591	540	552	12,900	920
2006-10-23	599	599	582	590	4,700	983.33
2006-10-20	608	608	600	600	900	1,000
2006-10-19	605	608	594	608	2,100	1,013.33
2006-10-18	601	601	590	600	5,200	1,000
2006-10-17	608	608	599	599	2,000	998.33
2006-10-16	623	623	600	618	3,000	1,030
2006-10-13	623	623	623	623	400	1,038.33
2006-10-12	624	624	623	623	300	1,038.33
2006-10-11	633	633	623	623	900	1,038.33
2006-10-10	632	650	630	650	1,500	1,083.33
2006-10-06	632	632	632	632	100	1,053.33
2006-10-05	650	650	650	650	300	1,083.33
2006-10-04	645	645	640	640	1,800	1,066.67
2006-10-03	645	645	645	645	1,100	1,075
2006-10-02	640	648	640	648	600	1,080
2006-09-28	639	640	639	640	200	1,066.67
2006-09-27	629	638	623	638	2,400	1,063.33
2006-09-26	649	649	639	639	700	1,065
2006-09-25	670	670	662	662	400	1,103.33
2006-09-22	670	670	670	670	1,500	1,116.67
2006-09-21	669	670	660	660	1,500	1,100
2006-09-20	662	680	658	678	1,300	1,130
2006-09-19	670	670	660	668	2,100	1,113.33
2006-09-15	676	676	661	670	3,700	1,116.67
2006-09-14	685	685	665	666	500	1,110
2006-09-13	685	685	660	684	3,800	1,140
2006-09-12	685	685	681	681	500	1,135
2006-09-11	687	687	685	685	300	1,141.67
2006-09-08	686	686	685	685	600	1,141.67
2006-09-07	686	690	686	690	900	1,150
2006-09-06	689	689	686	686	1,000	1,143.33
2006-09-05	690	690	680	686	2,800	1,143.33
2006-09-04	693	695	683	695	1,000	1,158.33
2006-09-01	700	700	693	693	2,300	1,155
2006-08-31	700	700	700	700	900	1,166.67
2006-08-30	699	700	695	700	900	1,166.67
2006-08-29	690	695	686	695	800	1,158.33
2006-08-28	690	691	689	690	700	1,150
2006-08-25	692	692	689	689	1,000	1,148.33
2006-08-24	700	703	692	692	3,000	1,153.33
2006-08-23	698	700	694	698	1,000	1,163.33
2006-08-22	699	699	699	699	200	1,165
2006-08-21	699	700	692	700	900	1,166.67
2006-08-18	693	700	691	700	900	1,166.67
2006-08-17	685	686	685	685	1,500	1,141.67
2006-08-16	695	695	686	687	8,000	1,145
2006-08-15	695	700	675	700	10,100	1,166.67
2006-08-14	700	700	685	695	800	1,158.33
2006-08-11	699	699	699	699	600	1,165
2006-08-10	689	700	686	699	1,200	1,165
2006-08-09	695	700	689	700	1,700	1,166.67
2006-08-07	700	700	700	700	1,000	1,166.67
2006-08-04	695	710	695	700	2,700	1,166.67
2006-08-03	700	710	697	705	4,100	1,175
2006-08-02	715	715	701	710	2,200	1,183.33
2006-08-01	715	715	714	714	200	1,190
2006-07-31	720	720	685	705	3,300	1,175
2006-07-28	710	714	685	714	2,600	1,190
2006-07-27	685	714	685	714	500	1,190
2006-07-25	715	720	715	715	5,800	1,191.67
2006-07-24	700	715	700	715	1,500	1,191.67
2006-07-21	707	708	663	708	11,000	1,180
2006-07-20	718	720	705	705	2,100	1,175
2006-07-19	719	720	704	719	3,500	1,198.33
2006-07-18	720	725	705	720	4,800	1,200
2006-07-14	706	721	706	721	500	1,201.67
2006-07-13	722	723	720	723	4,500	1,205
2006-07-12	722	722	722	722	200	1,203.33
2006-07-11	720	723	710	723	4,300	1,205
2006-07-10	720	720	720	720	3,000	1,200
2006-07-07	718	720	718	720	7,100	1,200
2006-07-06	715	720	715	720	2,700	1,200
2006-07-05	700	720	700	717	2,300	1,195
2006-07-04	719	720	705	720	2,300	1,200
2006-07-03	700	720	700	720	2,100	1,200
2006-06-30	701	702	701	701	400	1,168.33
2006-06-29	703	703	701	701	500	1,168.33
2006-06-28	702	712	702	702	1,500	1,170
2006-06-27	710	715	701	703	1,300	1,171.67
2006-06-26	725	725	701	723	3,800	1,205
2006-06-23	715	719	703	703	1,100	1,171.67
2006-06-22	703	703	703	703	200	1,171.67
2006-06-21	700	700	700	700	600	1,166.67
2006-06-20	710	710	700	700	700	1,166.67
2006-06-19	705	712	705	712	1,200	1,186.67
2006-06-16	700	720	700	715	1,100	1,191.67
2006-06-15	695	700	670	700	2,800	1,166.67
2006-06-14	690	690	690	690	800	1,150
2006-06-13	689	689	688	688	600	1,146.67
2006-06-12	670	690	665	690	2,000	1,150
2006-06-09	673	675	670	670	2,800	1,116.67
2006-06-08	695	695	673	673	8,400	1,121.67
2006-06-07	696	696	696	696	900	1,160
2006-06-06	695	695	695	695	1,400	1,158.33
2006-06-05	695	700	690	695	2,600	1,158.33
2006-06-02	695	695	690	695	700	1,158.33
2006-06-01	690	705	690	705	600	1,175
2006-05-31	695	695	680	680	2,500	1,133.33
2006-05-30	700	700	700	700	1,600	1,166.67
2006-05-29	697	705	685	705	3,400	1,175
2006-05-26	695	704	694	694	600	1,156.67
2006-05-25	701	705	700	700	1,000	1,166.67
2006-05-24	705	705	700	700	1,100	1,166.67
2006-05-23	730	730	706	706	2,000	1,176.67
2006-05-22	747	747	717	720	1,900	1,200
2006-05-19	712	715	703	715	1,500	1,191.67
2006-05-18	715	715	702	702	1,200	1,170
2006-05-17	709	738	707	718	2,900	1,196.67
2006-05-16	732	750	720	739	1,600	1,231.67
2006-05-15	736	736	730	730	2,400	1,216.67
2006-05-12	730	735	730	735	1,400	1,225
2006-05-11	723	745	723	737	6,700	1,228.33
2006-05-10	780	780	763	763	1,800	1,271.67
2006-05-09	780	780	770	770	800	1,283.33
2006-05-08	761	780	761	780	1,000	1,300
2006-05-02	771	771	761	761	600	1,268.33
2006-04-28	785	785	771	771	400	1,285
2006-04-27	790	790	790	790	700	1,316.67
2006-04-26	790	795	790	794	800	1,323.33
2006-04-25	759	770	754	770	400	1,283.33
2006-04-24	778	778	755	755	4,700	1,258.33
2006-04-21	777	777	776	777	500	1,295
2006-04-20	796	799	780	799	2,000	1,331.67
2006-04-19	784	802	784	786	2,700	1,310
2006-04-18	800	800	766	780	2,300	1,300
2006-04-17	825	825	806	806	5,600	1,343.33
2006-04-14	822	827	810	825	4,300	1,375
2006-04-13	828	828	810	824	3,400	1,373.33
2006-04-12	829	830	801	819	2,200	1,365
2006-04-11	835	845	822	830	15,000	1,383.33
2006-04-10	811	850	811	845	45,700	1,408.33
2006-04-07	808	808	799	802	1,500	1,336.67
2006-04-06	786	798	786	798	400	1,330
2006-04-05	800	800	774	785	2,600	1,308.33
2006-04-04	801	801	800	801	1,200	1,335
2006-04-03	802	805	770	800	10,200	1,333.33
2006-03-31	795	805	795	800	5,400	1,333.33
2006-03-30	802	802	792	797	1,600	1,328.33
2006-03-29	780	804	773	804	5,000	1,340
2006-03-28	750	805	750	800	4,900	1,333.33
2006-03-27	798	804	795	796	2,400	1,326.67
2006-03-24	770	800	760	799	9,300	1,331.67
2006-03-23	804	817	790	790	6,800	1,316.67
2006-03-22	806	820	804	804	3,600	1,340
2006-03-20	820	825	804	804	8,400	1,340
2006-03-17	815	821	812	813	4,800	1,355
2006-03-16	815	818	810	810	6,200	1,350
2006-03-15	800	810	800	810	3,700	1,350
2006-03-14	815	815	810	810	900	1,350
2006-03-13	811	817	810	817	6,800	1,361.67
2006-03-10	812	820	810	810	6,600	1,350
2006-03-09	815	815	813	813	800	1,355
2006-03-08	810	815	803	815	5,600	1,358.33
2006-03-07	801	811	801	810	2,600	1,350
2006-03-06	820	822	801	801	10,600	1,335
2006-03-03	800	800	770	800	2,000	1,333.33
2006-03-02	780	802	775	800	8,100	1,333.33
2006-03-01	748	750	745	750	300	1,250
2006-02-28	754	754	730	730	800	1,216.67
2006-02-27	751	760	750	760	1,400	1,266.67
2006-02-24	746	746	745	745	400	1,241.67
2006-02-23	720	720	720	720	300	1,200
2006-02-22	720	720	720	720	1,000	1,200
2006-02-21	699	699	680	694	2,100	1,156.67
2006-02-20	685	700	685	700	3,900	1,166.67
2006-02-17	778	778	725	725	4,300	1,208.33
2006-02-16	766	779	755	775	1,200	1,291.67
2006-02-15	750	762	750	762	2,000	1,270
2006-02-14	798	798	760	760	3,100	1,266.67
2006-02-13	800	800	786	800	2,700	1,333.33
2006-02-10	817	817	785	799	2,300	1,331.67
2006-02-09	830	830	780	818	3,100	1,363.33
2006-02-08	829	829	820	820	1,700	1,366.67
2006-02-07	840	840	820	829	14,300	1,381.67
2006-02-06	835	835	825	825	1,100	1,375
2006-02-03	825	840	825	840	2,300	1,400
2006-02-02	859	859	835	840	4,800	1,400
2006-02-01	830	850	820	850	13,200	1,416.67
2006-01-31	820	830	811	828	5,100	1,380
2006-01-30	829	829	811	820	3,600	1,366.67
2006-01-27	821	830	801	810	4,800	1,350
2006-01-26	805	820	802	820	5,000	1,366.67
2006-01-25	796	803	796	803	1,600	1,338.33
2006-01-24	780	800	780	800	1,400	1,333.33
2006-01-23	812	812	795	810	1,900	1,350
2006-01-20	840	840	802	802	7,500	1,336.67
2006-01-19	779	800	770	800	6,000	1,333.33
2006-01-18	827	827	760	795	13,900	1,325
2006-01-17	840	850	830	830	14,400	1,383.33
2006-01-16	826	839	826	839	6,800	1,398.33
2006-01-13	830	830	822	825	4,100	1,375
2006-01-12	820	824	814	824	12,500	1,373.33
2006-01-11	815	820	812	820	21,600	1,366.67
2006-01-10	778	810	778	810	25,000	1,350
2006-01-06	761	775	760	775	10,800	1,291.67
2006-01-05	750	770	750	760	20,700	1,266.67
2006-01-04	750	750	740	748	3,700	1,246.67

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 [2006年度]

7502 (株)プラザホールディングスの時系列データ [2006年度]