7502 (株)プラザホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	670	672	662	672	3,000	1,120
2007-12-27	679	679	670	670	1,500	1,116.67
2007-12-26	680	680	680	680	1,200	1,133.33
2007-12-25	680	680	666	666	2,600	1,110
2007-12-21	689	689	679	680	2,500	1,133.33
2007-12-20	670	679	664	679	7,500	1,131.67
2007-12-19	675	675	666	670	5,000	1,116.67
2007-12-18	674	684	663	663	5,700	1,105
2007-12-17	665	672	665	665	18,600	1,108.33
2007-12-14	665	668	665	665	3,600	1,108.33
2007-12-13	665	665	641	655	2,200	1,091.67
2007-12-12	659	665	655	665	2,200	1,108.33
2007-12-11	660	665	660	665	1,700	1,108.33
2007-12-10	660	660	660	660	1,000	1,100
2007-12-07	660	660	660	660	3,100	1,100
2007-12-06	650	650	650	650	1,300	1,083.33
2007-12-05	633	640	633	640	2,100	1,066.67
2007-12-04	646	650	632	632	9,400	1,053.33
2007-12-03	674	674	656	656	5,200	1,093.33
2007-11-30	674	674	670	674	2,400	1,123.33
2007-11-29	675	676	674	674	6,100	1,123.33
2007-11-28	670	675	670	674	1,300	1,123.33
2007-11-27	670	670	650	670	2,000	1,116.67
2007-11-26	670	670	660	670	2,300	1,116.67
2007-11-22	670	670	655	655	5,600	1,091.67
2007-11-21	650	665	650	665	8,500	1,108.33
2007-11-20	670	670	657	661	4,500	1,101.67
2007-11-19	700	700	700	700	1,000	1,166.67
2007-11-16	672	685	672	685	3,000	1,141.67
2007-11-15	672	690	672	690	3,000	1,150
2007-11-14	666	672	666	672	2,000	1,120
2007-11-13	670	670	670	670	1,900	1,116.67
2007-11-12	680	680	670	680	3,200	1,133.33
2007-11-09	695	699	695	696	1,200	1,160
2007-11-08	672	672	670	670	4,300	1,116.67
2007-11-07	706	710	701	701	2,000	1,168.33
2007-11-06	715	724	705	706	6,400	1,176.67
2007-11-05	736	740	735	735	25,200	1,225
2007-11-02	726	738	725	735	3,300	1,225
2007-11-01	764	764	754	756	7,400	1,260
2007-10-31	742	758	742	754	700	1,256.67
2007-10-30	750	750	734	749	3,600	1,248.33
2007-10-29	760	769	728	728	3,600	1,213.33
2007-10-26	750	760	750	760	500	1,266.67
2007-10-25	752	752	752	752	1,000	1,253.33
2007-10-24	762	772	762	762	1,700	1,270
2007-10-23	780	780	770	779	2,400	1,298.33
2007-10-22	795	795	775	775	400	1,291.67
2007-10-18	799	799	799	799	100	1,331.67
2007-10-17	800	805	800	805	200	1,341.67
2007-10-16	805	809	805	809	800	1,348.33
2007-10-15	800	809	800	809	1,500	1,348.33
2007-10-12	798	800	795	800	2,400	1,333.33
2007-10-11	791	795	750	795	5,800	1,325
2007-10-10	800	808	798	798	2,000	1,330
2007-10-09	785	810	780	810	6,800	1,350
2007-10-05	785	800	785	785	5,400	1,308.33
2007-10-03	785	790	785	785	6,700	1,308.33
2007-10-02	785	785	785	785	1,500	1,308.33
2007-10-01	800	800	779	780	1,300	1,300
2007-09-28	766	798	766	781	1,700	1,301.67
2007-09-27	776	780	775	776	2,000	1,293.33
2007-09-26	780	780	760	779	2,600	1,298.33
2007-09-25	791	791	780	791	1,000	1,318.33
2007-09-21	792	805	770	804	12,000	1,340
2007-09-20	806	810	791	791	3,000	1,318.33
2007-09-19	819	819	806	819	5,300	1,365
2007-09-18	820	820	800	819	4,800	1,365
2007-09-14	770	850	770	820	25,100	1,366.67
2007-09-13	764	764	764	764	100	1,273.33
2007-09-12	760	764	760	764	2,200	1,273.33
2007-09-11	760	760	760	760	600	1,266.67
2007-09-10	760	760	750	760	2,200	1,266.67
2007-09-07	761	769	760	760	2,000	1,266.67
2007-09-05	790	790	760	760	4,000	1,266.67
2007-09-04	780	790	771	790	4,100	1,316.67
2007-09-03	775	780	775	780	1,000	1,300
2007-08-31	777	777	770	775	3,300	1,291.67
2007-08-30	760	797	760	777	9,900	1,295
2007-08-29	720	760	701	760	3,400	1,266.67
2007-08-28	750	750	720	720	1,300	1,200
2007-08-27	768	768	750	750	1,100	1,250
2007-08-24	748	768	748	768	1,800	1,280
2007-08-23	712	726	712	726	1,000	1,210
2007-08-22	711	712	700	712	1,700	1,186.67
2007-08-21	731	731	711	711	1,200	1,185
2007-08-20	711	731	711	730	1,000	1,216.67
2007-08-17	710	710	700	709	5,700	1,181.67
2007-08-16	774	774	703	703	3,600	1,171.67
2007-08-15	739	775	726	773	31,900	1,288.33
2007-08-14	699	750	699	739	15,900	1,231.67
2007-08-13	675	700	660	660	3,400	1,100
2007-08-10	669	669	650	650	200	1,083.33
2007-08-09	675	675	664	664	2,700	1,106.67
2007-08-08	684	694	684	685	2,400	1,141.67
2007-08-06	725	725	715	725	2,600	1,208.33
2007-08-03	764	764	764	764	500	1,273.33
2007-08-02	769	769	740	740	600	1,233.33
2007-08-01	780	780	753	753	500	1,255
2007-07-31	780	780	780	780	800	1,300
2007-07-30	770	780	753	780	900	1,300
2007-07-27	770	780	765	780	1,400	1,300
2007-07-26	770	770	770	770	300	1,283.33
2007-07-25	770	772	770	770	2,300	1,283.33
2007-07-24	800	801	780	780	2,300	1,300
2007-07-23	770	788	770	788	1,500	1,313.33
2007-07-20	789	792	777	792	2,900	1,320
2007-07-19	792	792	784	792	1,100	1,320
2007-07-18	794	794	772	794	1,100	1,323.33
2007-07-17	777	795	761	795	7,600	1,325
2007-07-13	791	798	791	797	1,600	1,328.33
2007-07-12	801	801	798	801	1,800	1,335
2007-07-11	808	808	792	803	1,700	1,338.33
2007-07-10	799	815	799	809	10,000	1,348.33
2007-07-09	795	795	792	795	1,300	1,325
2007-07-06	790	790	790	790	1,300	1,316.67
2007-07-05	776	790	775	790	8,200	1,316.67
2007-07-04	775	775	775	775	1,300	1,291.67
2007-07-03	775	775	775	775	700	1,291.67
2007-07-02	760	774	760	770	800	1,283.33
2007-06-29	770	770	760	760	400	1,266.67
2007-06-28	773	773	761	771	1,200	1,285
2007-06-27	780	793	780	780	1,900	1,300
2007-06-26	781	781	780	780	1,100	1,300
2007-06-25	789	789	780	780	500	1,300
2007-06-22	792	794	788	789	7,900	1,315
2007-06-21	783	783	772	780	2,000	1,300
2007-06-20	780	783	778	783	3,500	1,305
2007-06-19	789	790	770	778	6,100	1,296.67
2007-06-18	750	795	750	790	22,300	1,316.67
2007-06-15	759	759	741	741	8,100	1,235
2007-06-14	701	701	701	701	700	1,168.33
2007-06-13	701	701	700	701	700	1,168.33
2007-06-12	700	701	700	701	900	1,168.33
2007-06-11	690	690	690	690	1,100	1,150
2007-06-08	690	690	690	690	600	1,150
2007-06-07	693	693	690	690	700	1,150
2007-06-06	695	695	691	693	1,200	1,155
2007-06-05	711	711	685	695	16,300	1,158.33
2007-06-04	713	713	681	711	2,900	1,185
2007-06-01	710	714	700	713	3,000	1,188.33
2007-05-31	698	714	698	714	1,800	1,190
2007-05-30	705	710	697	697	1,500	1,161.67
2007-05-29	706	710	700	705	2,900	1,175
2007-05-28	700	705	690	705	1,400	1,175
2007-05-25	699	699	680	690	2,500	1,150
2007-05-24	699	700	680	700	2,100	1,166.67
2007-05-23	714	714	680	700	2,700	1,166.67
2007-05-22	714	714	696	714	2,900	1,190
2007-05-21	698	713	698	713	11,200	1,188.33
2007-05-18	674	676	660	676	28,300	1,126.67
2007-05-17	690	690	660	670	2,500	1,116.67
2007-05-16	673	685	670	680	3,500	1,133.33
2007-05-15	645	661	645	660	5,000	1,100
2007-05-14	714	714	665	685	6,300	1,141.67
2007-05-11	702	717	690	715	10,700	1,191.67
2007-05-10	665	685	665	682	2,500	1,136.67
2007-05-09	661	661	660	660	1,200	1,100
2007-05-08	658	667	658	667	900	1,111.67
2007-05-07	666	666	659	659	1,500	1,098.33
2007-05-02	658	670	658	660	1,300	1,100
2007-05-01	615	638	615	638	1,500	1,063.33
2007-04-27	617	617	617	617	300	1,028.33
2007-04-26	625	625	611	611	1,800	1,018.33
2007-04-25	612	626	596	626	4,600	1,043.33
2007-04-24	610	625	595	615	2,800	1,025
2007-04-23	655	656	640	640	2,100	1,066.67
2007-04-20	654	654	654	654	1,100	1,090
2007-04-19	661	670	658	670	1,200	1,116.67
2007-04-18	662	662	662	662	300	1,103.33
2007-04-17	663	670	660	660	3,200	1,100
2007-04-16	708	708	662	662	1,300	1,103.33
2007-04-13	671	710	671	708	2,900	1,180
2007-04-12	686	686	686	686	100	1,143.33
2007-04-11	666	695	666	695	2,700	1,158.33
2007-04-10	680	681	680	680	3,300	1,133.33
2007-04-09	669	669	665	669	800	1,115
2007-04-06	685	685	663	663	3,600	1,105
2007-04-05	680	686	675	675	1,400	1,125
2007-04-04	675	678	673	674	1,500	1,123.33
2007-04-03	684	684	673	673	2,100	1,121.67
2007-04-02	680	683	672	674	7,600	1,123.33
2007-03-30	682	692	662	670	15,100	1,116.67
2007-03-29	700	711	672	702	7,200	1,170
2007-03-28	720	720	695	714	8,400	1,190
2007-03-27	735	750	725	750	1,500	1,250
2007-03-26	777	777	770	770	2,600	1,283.33
2007-03-23	780	795	780	780	2,300	1,300
2007-03-22	800	800	780	781	3,700	1,301.67
2007-03-20	800	800	800	800	1,600	1,333.33
2007-03-19	800	800	795	800	6,000	1,333.33
2007-03-16	800	800	790	800	3,800	1,333.33
2007-03-15	778	790	771	790	12,400	1,316.67
2007-03-14	820	820	800	810	3,400	1,350
2007-03-13	835	840	830	830	2,700	1,383.33
2007-03-12	801	855	801	835	12,500	1,391.67
2007-03-09	835	835	801	801	6,100	1,335
2007-03-08	760	840	760	835	9,800	1,391.67
2007-03-07	755	755	749	755	1,200	1,258.33
2007-03-06	748	749	718	749	6,600	1,248.33
2007-03-05	790	790	751	756	8,900	1,260
2007-03-02	760	765	751	765	4,300	1,275
2007-03-01	751	760	748	760	6,300	1,266.67
2007-02-28	730	730	662	730	14,400	1,216.67
2007-02-27	763	763	730	760	10,100	1,266.67
2007-02-26	801	801	763	763	10,300	1,271.67
2007-02-23	749	779	749	761	2,700	1,268.33
2007-02-22	740	749	730	740	2,800	1,233.33
2007-02-21	770	770	730	740	5,200	1,233.33
2007-02-20	760	787	740	770	13,400	1,283.33
2007-02-19	810	810	759	759	28,700	1,265
2007-02-16	870	874	797	820	72,800	1,366.67
2007-02-15	840	840	840	840	12,900	1,400
2007-02-14	740	740	740	740	12,300	1,233.33
2007-02-13	640	640	639	640	300	1,066.67
2007-02-09	650	650	637	637	300	1,061.67
2007-02-08	650	651	650	650	2,000	1,083.33
2007-02-07	648	650	648	650	1,100	1,083.33
2007-02-06	648	648	642	648	2,300	1,080
2007-02-05	647	647	647	647	1,100	1,078.33
2007-02-02	649	649	645	647	1,200	1,078.33
2007-02-01	649	649	620	649	3,000	1,081.67
2007-01-31	650	650	641	649	1,400	1,081.67
2007-01-30	645	650	645	650	1,300	1,083.33
2007-01-29	633	645	633	645	2,900	1,075
2007-01-26	625	633	620	633	1,400	1,055
2007-01-25	640	660	616	625	8,100	1,041.67
2007-01-24	670	670	655	655	2,000	1,091.67
2007-01-23	669	670	658	670	3,100	1,116.67
2007-01-22	660	670	651	670	2,400	1,116.67
2007-01-19	660	660	650	660	1,200	1,100
2007-01-18	654	660	654	660	8,700	1,100
2007-01-17	635	650	635	650	7,900	1,083.33
2007-01-16	630	640	630	638	13,800	1,063.33
2007-01-15	631	635	625	625	5,700	1,041.67
2007-01-12	598	650	598	630	6,300	1,050
2007-01-11	592	598	585	598	2,100	996.67
2007-01-10	593	593	590	590	1,900	983.33
2007-01-09	610	610	588	588	1,500	980
2007-01-05	611	611	611	611	1,100	1,018.33
2007-01-04	594	594	594	594	100	990

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 [2007年度]

7502 (株)プラザホールディングスの時系列データ [2007年度]