7502 (株)プラザホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	420	426	415	426	2,800	2,130
2014-12-29	422	422	415	415	8,600	2,075
2014-12-26	432	432	414	424	18,000	2,120
2014-12-25	445	445	430	430	19,400	2,150
2014-12-24	444	464	441	455	22,400	2,275
2014-12-22	432	440	430	438	5,600	2,190
2014-12-19	429	435	428	435	7,500	2,175
2014-12-18	430	437	429	431	4,700	2,155
2014-12-17	433	438	424	431	3,100	2,155
2014-12-16	434	485	421	441	52,900	2,205
2014-12-15	433	440	432	432	3,200	2,160
2014-12-12	432	450	432	435	8,600	2,175
2014-12-11	430	438	423	437	8,800	2,185
2014-12-10	428	437	428	437	8,100	2,185
2014-12-09	439	441	435	436	8,300	2,180
2014-12-08	457	458	441	445	12,300	2,225
2014-12-05	456	469	446	456	27,900	2,280
2014-12-04	448	510	442	464	95,000	2,320
2014-12-03	443	447	440	442	14,000	2,210
2014-12-02	437	449	436	449	25,700	2,245
2014-12-01	441	441	433	437	5,300	2,185
2014-11-28	441	442	430	435	24,800	2,175
2014-11-27	439	442	430	436	8,300	2,180
2014-11-26	433	449	430	439	16,800	2,195
2014-11-25	433	443	427	428	11,600	2,140
2014-11-21	426	443	426	432	19,300	2,160
2014-11-20	445	450	425	431	23,600	2,155
2014-11-19	455	456	443	446	15,300	2,230
2014-11-18	456	456	442	455	18,500	2,275
2014-11-17	444	448	437	446	31,600	2,230
2014-11-14	483	484	448	452	72,500	2,260
2014-11-13	588	610	476	490	266,400	2,450
2014-11-12	450	518	436	518	317,500	2,590
2014-11-11	444	466	430	438	40,000	2,190
2014-11-10	432	444	421	442	37,300	2,210
2014-11-07	464	464	440	448	67,400	2,240
2014-11-06	505	520	425	463	121,900	2,315
2014-11-05	544	544	498	504	49,200	2,520
2014-11-04	554	560	495	504	60,300	2,520
2014-10-31	603	631	553	555	152,500	2,775
2014-10-30	653	653	653	653	32,000	3,265
2014-10-29	683	703	533	552	421,700	2,760
2014-10-28	603	603	603	603	14,100	3,015
2014-10-27	423	503	423	503	110,700	2,515
2014-10-24	442	444	421	423	46,400	2,115
2014-10-23	459	475	439	450	110,100	2,250
2014-10-22	549	560	509	509	126,600	2,545
2014-10-21	609	609	556	609	250,000	3,045
2014-10-20	509	509	509	509	16,600	2,545
2014-10-17	380	429	380	429	17,800	2,145
2014-10-16	345	373	343	349	3,500	1,745
2014-10-15	367	367	345	345	4,600	1,725
2014-10-14	392	392	360	364	10,300	1,820
2014-10-10	390	395	390	395	500	1,975
2014-10-09	409	409	392	395	1,900	1,975
2014-10-08	402	402	399	399	1,100	1,995
2014-10-06	419	420	416	416	1,300	2,080
2014-10-03	404	420	404	420	600	2,100
2014-10-02	395	420	387	420	5,700	2,100
2014-10-01	426	430	420	420	1,600	2,100
2014-09-30	430	430	428	428	1,000	2,140
2014-09-29	437	437	433	433	1,300	2,165
2014-09-26	431	431	428	428	1,600	2,140
2014-09-25	453	454	430	431	7,200	2,155
2014-09-24	456	456	456	456	1,600	2,280
2014-09-22	441	446	440	446	1,400	2,230
2014-09-19	431	441	431	437	1,200	2,185
2014-09-18	450	451	432	432	2,400	2,160
2014-09-17	450	458	445	445	1,500	2,225
2014-09-16	459	459	448	450	2,700	2,250
2014-09-12	468	468	455	459	2,000	2,295
2014-09-11	455	469	453	459	1,600	2,295
2014-09-10	469	469	452	455	2,600	2,275
2014-09-09	468	475	468	470	1,900	2,350
2014-09-08	483	483	465	469	2,700	2,345
2014-09-05	476	477	475	475	900	2,375
2014-09-04	477	485	477	483	800	2,415
2014-09-03	496	496	470	475	6,900	2,375
2014-09-02	500	500	495	496	800	2,480
2014-09-01	499	500	499	500	1,100	2,500
2014-08-29	496	501	496	501	600	2,505
2014-08-28	505	505	496	496	1,200	2,480
2014-08-27	500	500	500	500	200	2,500
2014-08-26	504	509	499	504	4,300	2,520
2014-08-25	510	512	493	504	4,100	2,520
2014-08-22	520	520	505	515	2,800	2,575
2014-08-21	517	517	504	504	900	2,520
2014-08-20	510	510	505	505	1,500	2,525
2014-08-19	503	510	498	510	400	2,550
2014-08-18	500	500	495	495	500	2,475
2014-08-15	486	490	483	488	1,100	2,440
2014-08-14	482	485	482	485	200	2,425
2014-08-13	486	494	480	494	2,200	2,470
2014-08-12	505	505	490	494	2,100	2,470
2014-08-11	502	509	502	505	1,400	2,525
2014-08-08	515	525	503	524	3,000	2,620
2014-08-07	539	539	515	525	2,200	2,625
2014-08-06	520	527	516	519	5,800	2,595
2014-08-05	523	527	523	527	1,200	2,635
2014-08-04	544	544	525	526	3,000	2,630
2014-08-01	517	546	513	546	10,200	2,730
2014-07-31	585	600	552	557	4,000	2,785
2014-07-30	594	600	593	595	2,200	2,975
2014-07-29	616	616	593	595	3,500	2,975
2014-07-28	600	617	598	603	10,200	3,015
2014-07-25	696	696	586	586	58,300	2,930
2014-07-24	572	616	558	616	38,900	3,080
2014-07-23	522	529	511	516	5,700	2,580
2014-07-22	525	529	515	529	1,500	2,645
2014-07-18	530	535	520	525	4,700	2,625
2014-07-17	538	560	515	520	7,700	2,600
2014-07-16	540	560	538	551	3,700	2,755
2014-07-15	542	547	538	540	2,800	2,700
2014-07-14	543	543	540	540	2,600	2,700
2014-07-11	547	550	540	543	3,900	2,715
2014-07-10	540	548	537	537	4,200	2,685
2014-07-09	550	555	548	548	1,100	2,740
2014-07-08	570	570	540	560	8,100	2,800
2014-07-07	580	588	564	576	8,200	2,880
2014-07-04	584	584	570	576	6,100	2,880
2014-07-03	588	591	570	584	8,100	2,920
2014-07-02	588	588	560	585	9,700	2,925
2014-07-01	573	588	567	585	18,800	2,925
2014-06-30	550	618	534	591	31,600	2,955
2014-06-27	531	531	510	520	7,800	2,600
2014-06-26	530	531	525	531	4,900	2,655
2014-06-25	544	549	528	528	15,400	2,640
2014-06-24	551	568	546	558	14,400	2,790
2014-06-23	597	597	557	560	10,900	2,800
2014-06-20	600	600	560	560	18,000	2,800
2014-06-19	600	600	573	580	17,900	2,900
2014-06-18	610	617	593	605	15,400	3,025
2014-06-17	621	621	593	600	25,400	3,000
2014-06-16	673	673	615	650	46,400	3,250
2014-06-13	717	718	656	673	92,500	3,365
2014-06-12	647	717	645	717	122,900	3,585
2014-06-11	745	750	605	617	269,800	3,085
2014-06-10	603	670	598	650	75,100	3,250
2014-06-09	591	594	556	586	46,500	2,930
2014-06-06	625	691	577	599	180,400	2,995
2014-06-05	555	625	555	625	235,500	3,125
2014-06-04	493	525	490	525	86,200	2,625
2014-06-03	448	453	445	445	9,600	2,225
2014-06-02	466	470	450	453	10,400	2,265
2014-05-30	485	485	464	474	7,200	2,370
2014-05-29	470	484	468	478	23,500	2,390
2014-05-28	423	494	420	484	126,300	2,420
2014-05-27	444	464	402	414	59,900	2,070
2014-05-26	388	468	380	468	22,100	2,340
2014-05-23	374	393	356	388	14,800	1,940
2014-05-22	353	356	345	350	5,000	1,750
2014-05-21	354	382	340	353	28,300	1,765
2014-05-20	374	390	358	389	57,800	1,945
2014-05-19	354	354	301	310	4,200	1,550
2014-05-16	365	365	356	356	2,300	1,780
2014-05-15	364	364	362	362	1,700	1,810
2014-05-14	378	378	356	365	9,500	1,825
2014-05-13	410	410	374	376	13,200	1,880
2014-05-12	457	457	413	414	3,000	2,070
2014-05-09	450	450	446	449	2,600	2,245
2014-05-08	448	454	438	438	2,100	2,190
2014-05-07	448	450	448	449	600	2,245
2014-05-02	469	469	450	451	600	2,255
2014-05-01	450	459	445	445	4,900	2,225
2014-04-30	471	471	449	449	2,100	2,245
2014-04-28	462	485	459	463	3,900	2,315
2014-04-25	451	452	447	452	700	2,260
2014-04-24	489	489	454	454	2,900	2,270
2014-04-23	448	451	448	450	2,500	2,250
2014-04-22	453	453	450	450	1,300	2,250
2014-04-21	465	465	448	450	1,700	2,250
2014-04-18	452	489	451	462	3,800	2,310
2014-04-17	450	458	450	450	1,900	2,250
2014-04-16	450	475	446	450	2,300	2,250
2014-04-15	459	460	450	450	3,500	2,250
2014-04-14	467	469	453	459	1,400	2,295
2014-04-11	480	480	465	467	2,300	2,335
2014-04-10	485	486	480	480	2,400	2,400
2014-04-09	489	503	485	485	4,000	2,425
2014-04-08	505	519	489	489	15,000	2,445
2014-04-07	535	539	505	515	6,100	2,575
2014-04-04	525	526	512	521	1,400	2,605
2014-04-03	500	539	497	530	12,800	2,650
2014-04-02	496	500	480	500	6,200	2,500
2014-04-01	462	495	462	495	2,400	2,475
2014-03-31	465	470	460	470	1,600	2,350
2014-03-28	494	494	450	481	6,700	2,405
2014-03-27	452	519	452	484	7,500	2,420
2014-03-26	1,485	1,500	1,453	1,453	2,000	2,421.67
2014-03-25	1,496	1,529	1,468	1,485	4,100	2,475
2014-03-24	1,489	1,529	1,455	1,506	2,100	2,510
2014-03-20	1,502	1,529	1,458	1,529	8,200	2,548.33
2014-03-19	1,371	1,640	1,350	1,640	7,500	2,733.33
2014-03-18	1,340	1,350	1,298	1,350	3,400	2,250
2014-03-17	1,321	1,321	1,270	1,287	2,600	2,145
2014-03-14	1,415	1,415	1,340	1,340	3,000	2,233.33
2014-03-13	1,450	1,467	1,431	1,431	2,500	2,385
2014-03-12	1,422	1,448	1,420	1,448	1,500	2,413.33
2014-03-11	1,460	1,460	1,422	1,422	2,900	2,370
2014-03-10	1,425	1,457	1,425	1,456	1,400	2,426.67
2014-03-07	1,450	1,494	1,400	1,422	3,900	2,370
2014-03-06	1,480	1,480	1,439	1,443	2,800	2,405
2014-03-05	1,520	1,523	1,477	1,480	2,200	2,466.67
2014-03-04	1,455	1,519	1,455	1,490	1,500	2,483.33
2014-03-03	1,501	1,501	1,455	1,455	2,200	2,425
2014-02-28	1,541	1,541	1,510	1,510	1,400	2,516.67
2014-02-27	1,562	1,562	1,506	1,510	2,200	2,516.67
2014-02-26	1,600	1,600	1,502	1,562	4,200	2,603.33
2014-02-25	1,500	1,770	1,470	1,570	18,900	2,616.67
2014-02-24	1,500	1,530	1,460	1,460	2,800	2,433.33
2014-02-21	1,451	1,500	1,450	1,500	4,100	2,500
2014-02-20	1,433	1,529	1,433	1,458	6,400	2,430
2014-02-19	1,650	1,650	1,480	1,492	15,300	2,486.67
2014-02-18	1,541	1,880	1,541	1,665	26,700	2,775
2014-02-17	1,644	1,644	1,476	1,541	11,000	2,568.33
2014-02-14	1,720	1,720	1,550	1,604	25,100	2,673.33
2014-02-13	2,038	2,099	1,754	1,755	78,300	2,925
2014-02-12	2,138	2,138	2,138	2,138	8,100	3,563.33
2014-02-10	1,738	1,738	1,738	1,738	3,800	2,896.67
2014-02-07	1,408	1,724	1,400	1,438	38,000	2,396.67
2014-02-06	1,250	1,438	1,206	1,438	21,600	2,396.67
2014-02-05	1,111	1,140	1,098	1,138	4,200	1,896.67
2014-02-04	1,112	1,190	965	1,077	11,500	1,795
2014-02-03	1,254	1,254	1,181	1,190	7,400	1,983.33
2014-01-31	1,266	1,301	1,251	1,254	7,900	2,090
2014-01-30	1,360	1,370	1,261	1,265	4,600	2,108.33
2014-01-29	1,340	1,362	1,320	1,330	10,300	2,216.67
2014-01-28	1,365	1,450	1,349	1,365	8,800	2,275
2014-01-27	1,370	1,413	1,370	1,395	3,500	2,325
2014-01-24	1,543	1,543	1,471	1,500	4,300	2,500
2014-01-23	1,639	1,640	1,541	1,548	4,400	2,580
2014-01-22	1,630	1,650	1,620	1,620	4,600	2,700
2014-01-21	1,591	1,718	1,591	1,618	12,200	2,696.67
2014-01-20	1,660	1,780	1,622	1,711	9,500	2,851.67
2014-01-17	1,620	1,800	1,617	1,660	21,200	2,766.67
2014-01-16	1,673	1,690	1,623	1,660	16,300	2,766.67
2014-01-15	1,725	1,770	1,670	1,690	8,600	2,816.67
2014-01-14	1,756	1,771	1,700	1,725	19,400	2,875
2014-01-10	1,880	1,926	1,750	1,754	32,200	2,923.33
2014-01-09	2,000	2,050	1,860	1,880	39,000	3,133.33
2014-01-08	2,270	2,650	2,100	2,150	91,500	3,583.33
2014-01-07	2,070	2,474	1,530	2,205	184,000	3,675
2014-01-06	1,910	2,030	1,910	2,030	38,000	3,383.33

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 [2014年度]

7502 (株)プラザホールディングスの時系列データ [2014年度]