2449 (株)プラップジャパン 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 | 1,720 | 1,720 | 1,700 | 1,705 | 3,600 | 1,705 |
| 2005-12-29 | 1,695 | 1,720 | 1,695 | 1,716 | 9,500 | 1,716 |
| 2005-12-28 | 1,662 | 1,735 | 1,662 | 1,695 | 3,400 | 1,695 |
| 2005-12-27 | 1,653 | 1,690 | 1,653 | 1,660 | 11,100 | 1,660 |
| 2005-12-26 | 1,735 | 1,735 | 1,675 | 1,690 | 16,000 | 1,690 |
| 2005-12-22 | 1,730 | 1,740 | 1,715 | 1,715 | 5,500 | 1,715 |
| 2005-12-21 | 1,759 | 1,759 | 1,725 | 1,729 | 11,400 | 1,729 |
| 2005-12-20 | 1,760 | 1,768 | 1,715 | 1,726 | 8,500 | 1,726 |
| 2005-12-19 | 1,750 | 1,780 | 1,721 | 1,770 | 5,900 | 1,770 |
| 2005-12-16 | 1,664 | 1,750 | 1,664 | 1,750 | 25,600 | 1,750 |
| 2005-12-15 | 1,667 | 1,700 | 1,650 | 1,663 | 10,900 | 1,663 |
| 2005-12-14 | 1,770 | 1,770 | 1,681 | 1,715 | 22,700 | 1,715 |
| 2005-12-13 | 1,690 | 1,789 | 1,690 | 1,782 | 48,900 | 1,782 |
| 2005-12-12 | 1,651 | 1,670 | 1,651 | 1,665 | 28,100 | 1,665 |
| 2005-12-09 | 1,649 | 1,675 | 1,638 | 1,655 | 17,200 | 1,655 |
| 2005-12-08 | 1,677 | 1,677 | 1,615 | 1,649 | 14,200 | 1,649 |
| 2005-12-07 | 1,609 | 1,627 | 1,604 | 1,627 | 8,600 | 1,627 |
| 2005-12-06 | 1,612 | 1,613 | 1,605 | 1,608 | 10,700 | 1,608 |
| 2005-12-05 | 1,630 | 1,630 | 1,613 | 1,614 | 11,900 | 1,614 |
| 2005-12-02 | 1,600 | 1,645 | 1,600 | 1,628 | 20,100 | 1,628 |
| 2005-12-01 | 1,565 | 1,600 | 1,550 | 1,590 | 17,700 | 1,590 |
| 2005-11-30 | 1,531 | 1,540 | 1,525 | 1,535 | 10,700 | 1,535 |
| 2005-11-29 | 1,546 | 1,550 | 1,531 | 1,532 | 9,500 | 1,532 |
| 2005-11-28 | 1,523 | 1,559 | 1,522 | 1,545 | 13,900 | 1,545 |
| 2005-11-25 | 1,530 | 1,530 | 1,500 | 1,515 | 15,600 | 1,515 |
| 2005-11-24 | 1,575 | 1,575 | 1,516 | 1,526 | 44,300 | 1,526 |
| 2005-11-22 | 1,560 | 1,580 | 1,550 | 1,580 | 11,700 | 1,580 |
| 2005-11-21 | 1,570 | 1,610 | 1,555 | 1,580 | 18,300 | 1,580 |
| 2005-11-18 | 1,565 | 1,590 | 1,500 | 1,550 | 41,800 | 1,550 |
| 2005-11-17 | 1,628 | 1,628 | 1,580 | 1,590 | 32,500 | 1,590 |
| 2005-11-16 | 1,689 | 1,693 | 1,612 | 1,629 | 106,000 | 1,629 |
| 2005-11-15 | 1,630 | 1,648 | 1,500 | 1,638 | 215,500 | 1,638 |
| 2005-11-14 | 1,400 | 1,570 | 1,400 | 1,570 | 197,500 | 1,570 |
| 2005-11-11 | 1,318 | 1,391 | 1,295 | 1,370 | 67,100 | 1,370 |
| 2005-11-10 | 1,300 | 1,318 | 1,285 | 1,300 | 21,500 | 1,300 |
| 2005-11-09 | 1,290 | 1,295 | 1,275 | 1,295 | 13,600 | 1,295 |
| 2005-11-08 | 1,240 | 1,287 | 1,239 | 1,265 | 29,200 | 1,265 |
| 2005-11-07 | 1,240 | 1,244 | 1,225 | 1,244 | 13,000 | 1,244 |
| 2005-11-04 | 1,240 | 1,245 | 1,223 | 1,226 | 15,900 | 1,226 |
| 2005-11-02 | 1,235 | 1,245 | 1,225 | 1,240 | 13,500 | 1,240 |
| 2005-11-01 | 1,235 | 1,251 | 1,223 | 1,235 | 4,500 | 1,235 |
| 2005-10-31 | 1,246 | 1,260 | 1,221 | 1,231 | 9,400 | 1,231 |
| 2005-10-28 | 1,248 | 1,250 | 1,231 | 1,237 | 7,200 | 1,237 |
| 2005-10-27 | 1,291 | 1,291 | 1,240 | 1,258 | 15,900 | 1,258 |
| 2005-10-26 | 1,318 | 1,338 | 1,275 | 1,275 | 27,200 | 1,275 |
| 2005-10-25 | 1,286 | 1,350 | 1,276 | 1,338 | 37,900 | 1,338 |
| 2005-10-24 | 1,284 | 1,285 | 1,251 | 1,285 | 8,400 | 1,285 |
| 2005-10-21 | 1,225 | 1,245 | 1,225 | 1,244 | 3,700 | 1,244 |
| 2005-10-20 | 1,222 | 1,245 | 1,210 | 1,245 | 5,500 | 1,245 |
| 2005-10-19 | 1,220 | 1,245 | 1,210 | 1,244 | 8,800 | 1,244 |
| 2005-10-18 | 1,256 | 1,256 | 1,220 | 1,240 | 16,300 | 1,240 |
| 2005-10-17 | 1,290 | 1,290 | 1,250 | 1,260 | 7,300 | 1,260 |
| 2005-10-14 | 1,295 | 1,296 | 1,260 | 1,290 | 10,800 | 1,290 |
| 2005-10-13 | 1,292 | 1,292 | 1,281 | 1,292 | 5,800 | 1,292 |
| 2005-10-12 | 1,293 | 1,299 | 1,286 | 1,299 | 12,700 | 1,299 |
| 2005-10-11 | 1,280 | 1,292 | 1,280 | 1,292 | 5,900 | 1,292 |
| 2005-10-07 | 1,275 | 1,280 | 1,270 | 1,279 | 10,800 | 1,279 |
| 2005-10-06 | 1,272 | 1,285 | 1,272 | 1,275 | 8,100 | 1,275 |
| 2005-10-05 | 1,260 | 1,299 | 1,251 | 1,275 | 11,000 | 1,275 |
| 2005-10-04 | 1,280 | 1,285 | 1,257 | 1,260 | 8,900 | 1,260 |
| 2005-10-03 | 1,258 | 1,284 | 1,250 | 1,266 | 8,600 | 1,266 |
| 2005-09-30 | 1,220 | 1,238 | 1,202 | 1,220 | 11,300 | 1,220 |
| 2005-09-29 | 1,205 | 1,211 | 1,200 | 1,209 | 19,900 | 1,209 |
| 2005-09-28 | 1,221 | 1,245 | 1,210 | 1,210 | 14,000 | 1,210 |
| 2005-09-27 | 1,231 | 1,250 | 1,212 | 1,220 | 19,500 | 1,220 |
| 2005-09-26 | 1,335 | 1,336 | 1,250 | 1,251 | 18,400 | 1,251 |
| 2005-09-22 | 1,367 | 1,367 | 1,321 | 1,331 | 11,400 | 1,331 |
| 2005-09-21 | 1,399 | 1,400 | 1,372 | 1,372 | 22,000 | 1,372 |
| 2005-09-20 | 1,368 | 1,400 | 1,345 | 1,381 | 26,300 | 1,381 |
| 2005-09-16 | 1,320 | 1,355 | 1,306 | 1,340 | 16,400 | 1,340 |
| 2005-09-15 | 1,327 | 1,328 | 1,310 | 1,320 | 10,500 | 1,320 |
| 2005-09-14 | 1,309 | 1,329 | 1,293 | 1,327 | 17,800 | 1,327 |
| 2005-09-13 | 1,300 | 1,327 | 1,280 | 1,327 | 24,300 | 1,327 |
| 2005-09-12 | 1,315 | 1,330 | 1,265 | 1,272 | 25,900 | 1,272 |
| 2005-09-09 | 1,237 | 1,285 | 1,237 | 1,275 | 14,600 | 1,275 |
| 2005-09-08 | 1,222 | 1,237 | 1,216 | 1,234 | 6,500 | 1,234 |
| 2005-09-07 | 1,230 | 1,240 | 1,211 | 1,220 | 9,300 | 1,220 |
| 2005-09-06 | 1,230 | 1,230 | 1,220 | 1,220 | 4,800 | 1,220 |
| 2005-09-05 | 1,248 | 1,268 | 1,230 | 1,230 | 6,700 | 1,230 |
| 2005-09-02 | 1,230 | 1,250 | 1,227 | 1,230 | 4,300 | 1,230 |
| 2005-09-01 | 1,278 | 1,280 | 1,240 | 1,240 | 16,500 | 1,240 |
| 2005-08-31 | 1,219 | 1,269 | 1,203 | 1,265 | 16,400 | 1,265 |
| 2005-08-30 | 1,220 | 1,220 | 1,202 | 1,205 | 13,300 | 1,205 |
| 2005-08-29 | 1,212 | 1,238 | 1,210 | 1,216 | 4,800 | 1,216 |
| 2005-08-26 | 1,262 | 1,267 | 1,224 | 1,240 | 13,000 | 1,240 |
| 2005-08-25 | 1,280 | 1,300 | 1,262 | 1,268 | 19,200 | 1,268 |
| 2005-08-24 | 1,320 | 1,320 | 1,270 | 1,297 | 13,500 | 1,297 |
| 2005-08-23 | 1,335 | 1,339 | 1,320 | 1,320 | 14,600 | 1,320 |
| 2005-08-22 | 1,336 | 1,343 | 1,321 | 1,336 | 15,200 | 1,336 |
| 2005-08-19 | 1,349 | 1,350 | 1,326 | 1,345 | 14,000 | 1,345 |
| 2005-08-18 | 1,325 | 1,364 | 1,324 | 1,345 | 15,800 | 1,345 |
| 2005-08-17 | 1,315 | 1,331 | 1,315 | 1,323 | 11,500 | 1,323 |
| 2005-08-16 | 1,371 | 1,371 | 1,325 | 1,335 | 12,200 | 1,335 |
| 2005-08-15 | 1,390 | 1,390 | 1,350 | 1,361 | 15,100 | 1,361 |
| 2005-08-12 | 1,323 | 1,343 | 1,310 | 1,320 | 17,600 | 1,320 |
| 2005-08-11 | 1,410 | 1,410 | 1,311 | 1,343 | 48,300 | 1,343 |
| 2005-08-10 | 1,500 | 1,560 | 1,401 | 1,410 | 169,600 | 1,410 |
| 2005-08-09 | 1,360 | 1,420 | 1,341 | 1,420 | 196,300 | 1,420 |
| 2005-08-08 | 1,150 | 1,276 | 1,100 | 1,220 | 40,500 | 1,220 |
| 2005-08-05 | 1,115 | 1,229 | 1,115 | 1,195 | 49,600 | 1,195 |
| 2005-08-04 | 1,190 | 1,209 | 1,105 | 1,135 | 42,200 | 1,135 |
| 2005-08-03 | 1,271 | 1,271 | 1,207 | 1,230 | 42,200 | 1,230 |
| 2005-08-02 | 1,335 | 1,340 | 1,300 | 1,300 | 28,600 | 1,300 |
| 2005-08-01 | 1,325 | 1,386 | 1,317 | 1,346 | 52,000 | 1,346 |
| 2005-07-29 | 1,400 | 1,400 | 1,350 | 1,360 | 29,000 | 1,360 |
| 2005-07-28 | 1,416 | 1,430 | 1,394 | 1,394 | 40,500 | 1,394 |
| 2005-07-27 | 1,390 | 1,420 | 1,376 | 1,395 | 57,700 | 1,395 |
| 2005-07-26 | 1,351 | 1,397 | 1,341 | 1,374 | 43,300 | 1,374 |
| 2005-07-25 | 1,400 | 1,400 | 1,330 | 1,340 | 44,900 | 1,340 |
| 2005-07-22 | 1,426 | 1,430 | 1,388 | 1,400 | 56,200 | 1,400 |
| 2005-07-21 | 1,456 | 1,456 | 1,425 | 1,430 | 33,700 | 1,430 |
| 2005-07-20 | 1,440 | 1,497 | 1,421 | 1,425 | 52,900 | 1,425 |
| 2005-07-19 | 1,451 | 1,451 | 1,415 | 1,420 | 58,300 | 1,420 |
| 2005-07-15 | 1,501 | 1,501 | 1,451 | 1,469 | 104,600 | 1,469 |
| 2005-07-14 | 1,589 | 1,597 | 1,521 | 1,524 | 107,300 | 1,524 |
| 2005-07-13 | 1,500 | 1,598 | 1,500 | 1,567 | 255,800 | 1,567 |
| 2005-07-12 | 1,531 | 1,535 | 1,461 | 1,489 | 245,300 | 1,489 |
| 2005-07-11 | 1,732 | 1,774 | 1,521 | 1,530 | 499,200 | 1,530 |
| 2005-07-08 | 2,000 | 2,100 | 1,643 | 1,721 | 1,954,100 | 1,721 |
分割・併合履歴 ： なし
