2449 (株)プラップジャパン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 599 | 599 | 596 | 598 | 1,700 | 598 |
| 2009-12-29 | 600 | 600 | 579 | 599 | 3,300 | 599 |
| 2009-12-28 | 572 | 579 | 572 | 579 | 7,300 | 579 |
| 2009-12-25 | 514 | 544 | 514 | 544 | 4,000 | 544 |
| 2009-12-24 | 504 | 512 | 504 | 512 | 1,600 | 512 |
| 2009-12-22 | 504 | 506 | 504 | 506 | 1,800 | 506 |
| 2009-12-21 | 500 | 504 | 499 | 504 | 2,500 | 504 |
| 2009-12-18 | 498 | 498 | 498 | 498 | 100 | 498 |
| 2009-12-17 | 495 | 495 | 495 | 495 | 500 | 495 |
| 2009-12-16 | 490 | 495 | 490 | 495 | 700 | 495 |
| 2009-12-15 | 500 | 500 | 500 | 500 | 1,500 | 500 |
| 2009-12-14 | 498 | 500 | 498 | 500 | 1,700 | 500 |
| 2009-12-11 | 479 | 480 | 479 | 480 | 1,400 | 480 |
| 2009-12-10 | 478 | 478 | 478 | 478 | 900 | 478 |
| 2009-12-09 | 478 | 478 | 470 | 478 | 2,100 | 478 |
| 2009-12-08 | 478 | 478 | 468 | 478 | 1,100 | 478 |
| 2009-12-07 | 478 | 478 | 478 | 478 | 900 | 478 |
| 2009-12-04 | 473 | 478 | 473 | 478 | 800 | 478 |
| 2009-12-03 | 473 | 473 | 472 | 473 | 600 | 473 |
| 2009-12-02 | 465 | 477 | 448 | 477 | 1,900 | 477 |
| 2009-12-01 | 463 | 467 | 446 | 465 | 4,700 | 465 |
| 2009-11-30 | 473 | 473 | 473 | 473 | 4,100 | 473 |
| 2009-11-27 | 393 | 393 | 393 | 393 | 100 | 393 |
| 2009-11-26 | 405 | 405 | 400 | 400 | 3,200 | 400 |
| 2009-11-25 | 390 | 400 | 390 | 400 | 700 | 400 |
| 2009-11-20 | 400 | 405 | 400 | 400 | 2,400 | 400 |
| 2009-11-19 | 410 | 425 | 390 | 425 | 1,600 | 425 |
| 2009-11-17 | 420 | 420 | 420 | 420 | 200 | 420 |
| 2009-11-11 | 440 | 440 | 440 | 440 | 100 | 440 |
| 2009-11-10 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-11-09 | 435 | 440 | 435 | 440 | 600 | 440 |
| 2009-11-06 | 440 | 440 | 435 | 435 | 500 | 435 |
| 2009-11-05 | 435 | 439 | 435 | 439 | 300 | 439 |
| 2009-11-04 | 445 | 445 | 445 | 445 | 300 | 445 |
| 2009-11-02 | 450 | 450 | 450 | 450 | 400 | 450 |
| 2009-10-30 | 440 | 442 | 440 | 440 | 800 | 440 |
| 2009-10-29 | 446 | 446 | 446 | 446 | 100 | 446 |
| 2009-10-28 | 455 | 455 | 455 | 455 | 400 | 455 |
| 2009-10-27 | 455 | 455 | 455 | 455 | 200 | 455 |
| 2009-10-26 | 450 | 450 | 450 | 450 | 3,600 | 450 |
| 2009-10-23 | 457 | 458 | 456 | 457 | 2,200 | 457 |
| 2009-10-22 | 458 | 458 | 457 | 457 | 500 | 457 |
| 2009-10-21 | 456 | 460 | 456 | 460 | 300 | 460 |
| 2009-10-20 | 468 | 468 | 458 | 458 | 500 | 458 |
| 2009-10-19 | 470 | 470 | 465 | 465 | 400 | 465 |
| 2009-10-16 | 470 | 470 | 465 | 470 | 400 | 470 |
| 2009-10-15 | 463 | 471 | 463 | 471 | 300 | 471 |
| 2009-10-14 | 480 | 480 | 450 | 450 | 2,100 | 450 |
| 2009-10-13 | 485 | 490 | 485 | 490 | 400 | 490 |
| 2009-10-08 | 500 | 500 | 499 | 499 | 1,500 | 499 |
| 2009-10-07 | 490 | 499 | 490 | 499 | 700 | 499 |
| 2009-10-06 | 499 | 499 | 498 | 498 | 200 | 498 |
| 2009-10-05 | 495 | 500 | 495 | 499 | 700 | 499 |
| 2009-10-02 | 482 | 490 | 475 | 490 | 700 | 490 |
| 2009-10-01 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-09-29 | 492 | 500 | 491 | 500 | 400 | 500 |
| 2009-09-28 | 520 | 520 | 495 | 495 | 2,700 | 495 |
| 2009-09-25 | 485 | 500 | 485 | 500 | 1,700 | 500 |
| 2009-09-24 | 482 | 482 | 480 | 480 | 1,100 | 480 |
| 2009-09-18 | 491 | 491 | 490 | 490 | 400 | 490 |
| 2009-09-17 | 495 | 495 | 494 | 494 | 600 | 494 |
| 2009-09-16 | 490 | 494 | 490 | 494 | 500 | 494 |
| 2009-09-15 | 491 | 495 | 491 | 493 | 400 | 493 |
| 2009-09-14 | 493 | 493 | 490 | 490 | 500 | 490 |
| 2009-09-11 | 493 | 497 | 492 | 497 | 1,500 | 497 |
| 2009-09-07 | 520 | 520 | 500 | 519 | 1,900 | 519 |
| 2009-09-03 | 524 | 524 | 515 | 521 | 500 | 521 |
| 2009-09-02 | 528 | 528 | 514 | 514 | 600 | 514 |
| 2009-09-01 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2009-08-31 | 512 | 532 | 512 | 530 | 300 | 530 |
| 2009-08-28 | 524 | 524 | 500 | 500 | 4,100 | 500 |
| 2009-08-27 | 535 | 535 | 522 | 522 | 4,300 | 522 |
| 2009-08-26 | 555 | 555 | 540 | 545 | 3,200 | 545 |
| 2009-08-25 | 550 | 563 | 549 | 563 | 2,100 | 563 |
| 2009-08-24 | 545 | 555 | 542 | 555 | 2,400 | 555 |
| 2009-08-21 | 548 | 548 | 541 | 548 | 1,700 | 548 |
| 2009-08-20 | 546 | 555 | 546 | 548 | 3,000 | 548 |
| 2009-08-19 | 570 | 570 | 555 | 559 | 2,600 | 559 |
| 2009-08-18 | 565 | 565 | 535 | 555 | 3,500 | 555 |
| 2009-08-17 | 580 | 580 | 580 | 580 | 5,300 | 580 |
| 2009-08-14 | 595 | 595 | 583 | 585 | 1,400 | 585 |
| 2009-08-13 | 595 | 595 | 585 | 585 | 700 | 585 |
| 2009-08-12 | 608 | 608 | 598 | 598 | 600 | 598 |
| 2009-08-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2009-08-10 | 600 | 600 | 600 | 600 | 100 | 600 |
| 2009-08-06 | 596 | 598 | 596 | 598 | 500 | 598 |
| 2009-08-05 | 610 | 610 | 580 | 586 | 2,800 | 586 |
| 2009-08-04 | 620 | 620 | 600 | 600 | 1,300 | 600 |
| 2009-08-03 | 605 | 625 | 600 | 625 | 2,000 | 625 |
| 2009-07-31 | 605 | 605 | 605 | 605 | 300 | 605 |
| 2009-07-28 | 610 | 610 | 603 | 603 | 700 | 603 |
| 2009-07-27 | 630 | 630 | 629 | 629 | 2,200 | 629 |
| 2009-07-24 | 630 | 630 | 606 | 620 | 2,400 | 620 |
| 2009-07-23 | 628 | 638 | 628 | 628 | 1,200 | 628 |
| 2009-07-22 | 611 | 640 | 606 | 638 | 2,900 | 638 |
| 2009-07-21 | 588 | 605 | 585 | 605 | 1,000 | 605 |
| 2009-07-17 | 590 | 600 | 580 | 590 | 800 | 590 |
| 2009-07-16 | 630 | 630 | 580 | 610 | 1,700 | 610 |
| 2009-07-15 | 629 | 629 | 600 | 600 | 1,800 | 600 |
| 2009-07-14 | 575 | 614 | 575 | 599 | 2,100 | 599 |
| 2009-07-13 | 615 | 615 | 520 | 520 | 4,500 | 520 |
| 2009-07-10 | 615 | 617 | 615 | 615 | 1,300 | 615 |
| 2009-07-09 | 602 | 615 | 602 | 610 | 3,400 | 610 |
| 2009-07-08 | 656 | 660 | 640 | 640 | 2,100 | 640 |
| 2009-07-07 | 640 | 670 | 640 | 655 | 3,000 | 655 |
| 2009-07-06 | 639 | 640 | 627 | 631 | 2,300 | 631 |
| 2009-07-03 | 625 | 625 | 620 | 620 | 700 | 620 |
| 2009-07-02 | 638 | 649 | 613 | 629 | 3,800 | 629 |
| 2009-07-01 | 649 | 660 | 638 | 638 | 6,500 | 638 |
| 2009-06-30 | 620 | 638 | 615 | 638 | 2,100 | 638 |
| 2009-06-29 | 660 | 660 | 630 | 635 | 4,600 | 635 |
| 2009-06-26 | 640 | 660 | 640 | 645 | 7,400 | 645 |
| 2009-06-25 | 600 | 640 | 600 | 635 | 3,500 | 635 |
| 2009-06-24 | 608 | 608 | 592 | 592 | 200 | 592 |
| 2009-06-23 | 620 | 620 | 609 | 609 | 1,300 | 609 |
| 2009-06-22 | 616 | 616 | 600 | 610 | 1,200 | 610 |
| 2009-06-19 | 600 | 600 | 596 | 596 | 1,300 | 596 |
| 2009-06-18 | 600 | 600 | 590 | 590 | 200 | 590 |
| 2009-06-17 | 600 | 615 | 600 | 600 | 3,500 | 600 |
| 2009-06-16 | 600 | 618 | 582 | 600 | 2,800 | 600 |
| 2009-06-15 | 600 | 600 | 600 | 600 | 700 | 600 |
| 2009-06-12 | 566 | 570 | 562 | 562 | 1,600 | 562 |
| 2009-06-11 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2009-06-10 | 560 | 580 | 550 | 579 | 4,900 | 579 |
| 2009-06-09 | 560 | 560 | 552 | 552 | 800 | 552 |
| 2009-06-08 | 549 | 560 | 542 | 560 | 3,400 | 560 |
| 2009-06-05 | 549 | 550 | 540 | 541 | 2,400 | 541 |
| 2009-06-04 | 545 | 550 | 540 | 550 | 1,700 | 550 |
| 2009-06-02 | 555 | 560 | 550 | 550 | 1,100 | 550 |
| 2009-06-01 | 550 | 556 | 550 | 550 | 600 | 550 |
| 2009-05-29 | 545 | 556 | 545 | 556 | 500 | 556 |
| 2009-05-28 | 550 | 560 | 550 | 560 | 500 | 560 |
| 2009-05-27 | 550 | 555 | 550 | 550 | 1,800 | 550 |
| 2009-05-26 | 560 | 560 | 545 | 545 | 3,200 | 545 |
| 2009-05-25 | 543 | 543 | 532 | 540 | 1,400 | 540 |
| 2009-05-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2009-05-21 | 530 | 531 | 530 | 531 | 1,100 | 531 |
| 2009-05-20 | 531 | 531 | 530 | 530 | 1,000 | 530 |
| 2009-05-18 | 530 | 540 | 530 | 530 | 1,300 | 530 |
| 2009-05-14 | 540 | 540 | 540 | 540 | 600 | 540 |
| 2009-05-13 | 550 | 550 | 550 | 550 | 100 | 550 |
| 2009-05-12 | 519 | 550 | 519 | 550 | 1,800 | 550 |
| 2009-05-11 | 530 | 530 | 500 | 529 | 800 | 529 |
| 2009-05-07 | 520 | 520 | 520 | 520 | 100 | 520 |
| 2009-05-01 | 510 | 510 | 510 | 510 | 100 | 510 |
| 2009-04-28 | 500 | 515 | 490 | 490 | 1,400 | 490 |
| 2009-04-27 | 530 | 530 | 515 | 515 | 2,600 | 515 |
| 2009-04-24 | 502 | 507 | 500 | 505 | 2,400 | 505 |
| 2009-04-23 | 495 | 502 | 495 | 502 | 1,700 | 502 |
| 2009-04-22 | 488 | 496 | 488 | 496 | 1,100 | 496 |
| 2009-04-21 | 462 | 497 | 462 | 497 | 1,300 | 497 |
| 2009-04-20 | 462 | 464 | 452 | 452 | 1,100 | 452 |
| 2009-04-17 | 453 | 463 | 453 | 462 | 1,600 | 462 |
| 2009-04-16 | 451 | 453 | 451 | 453 | 1,000 | 453 |
| 2009-04-15 | 460 | 460 | 450 | 455 | 1,800 | 455 |
| 2009-04-14 | 455 | 460 | 450 | 460 | 1,800 | 460 |
| 2009-04-13 | 450 | 455 | 450 | 450 | 600 | 450 |
| 2009-04-10 | 455 | 455 | 450 | 455 | 1,400 | 455 |
| 2009-04-09 | 455 | 455 | 455 | 455 | 400 | 455 |
| 2009-04-08 | 500 | 500 | 450 | 450 | 700 | 450 |
| 2009-04-07 | 492 | 500 | 492 | 500 | 300 | 500 |
| 2009-04-06 | 470 | 512 | 470 | 512 | 900 | 512 |
| 2009-04-03 | 464 | 464 | 446 | 450 | 1,100 | 450 |
| 2009-04-02 | 510 | 510 | 444 | 454 | 1,000 | 454 |
| 2009-04-01 | 503 | 510 | 483 | 500 | 3,000 | 500 |
| 2009-03-31 | 588 | 588 | 461 | 473 | 3,200 | 473 |
| 2009-03-30 | 540 | 541 | 540 | 541 | 400 | 541 |
| 2009-03-27 | 631 | 631 | 553 | 560 | 1,700 | 560 |
| 2009-03-26 | 632 | 632 | 632 | 632 | 2,200 | 632 |
| 2009-03-25 | 509 | 602 | 509 | 602 | 5,800 | 602 |
| 2009-03-24 | 488 | 503 | 488 | 503 | 600 | 503 |
| 2009-03-23 | 488 | 488 | 488 | 488 | 700 | 488 |
| 2009-03-19 | 511 | 550 | 495 | 503 | 5,300 | 503 |
| 2009-03-18 | 479 | 503 | 479 | 503 | 5,500 | 503 |
| 2009-03-17 | 468 | 478 | 467 | 478 | 4,900 | 478 |
| 2009-03-16 | 434 | 439 | 429 | 438 | 4,100 | 438 |
| 2009-03-13 | 424 | 430 | 421 | 421 | 3,900 | 421 |
| 2009-03-12 | 395 | 425 | 392 | 425 | 5,400 | 425 |
| 2009-03-11 | 392 | 392 | 392 | 392 | 3,300 | 392 |
| 2009-03-10 | 384 | 390 | 379 | 390 | 4,200 | 390 |
| 2009-03-09 | 360 | 385 | 359 | 385 | 4,600 | 385 |
| 2009-03-06 | 350 | 360 | 350 | 360 | 1,300 | 360 |
| 2009-03-05 | 330 | 350 | 330 | 350 | 800 | 350 |
| 2009-03-03 | 320 | 321 | 320 | 320 | 1,100 | 320 |
| 2009-03-02 | 335 | 338 | 333 | 333 | 3,900 | 333 |
| 2009-02-27 | 350 | 350 | 340 | 340 | 300 | 340 |
| 2009-02-26 | 355 | 355 | 355 | 355 | 3,700 | 355 |
| 2009-02-25 | 324 | 350 | 324 | 350 | 1,600 | 350 |
| 2009-02-24 | 334 | 334 | 334 | 334 | 2,900 | 334 |
| 2009-02-23 | 336 | 345 | 336 | 336 | 3,500 | 336 |
| 2009-02-20 | 341 | 341 | 336 | 336 | 2,800 | 336 |
| 2009-02-19 | 341 | 341 | 302 | 336 | 3,800 | 336 |
| 2009-02-18 | 335 | 337 | 316 | 336 | 3,300 | 336 |
| 2009-02-17 | 299 | 341 | 299 | 336 | 6,600 | 336 |
| 2009-02-16 | 302 | 302 | 298 | 299 | 4,400 | 299 |
| 2009-02-13 | 315 | 316 | 301 | 307 | 4,100 | 307 |
| 2009-02-12 | 318 | 319 | 315 | 315 | 1,500 | 315 |
| 2009-02-10 | 312 | 318 | 310 | 318 | 1,900 | 318 |
| 2009-02-09 | 320 | 325 | 307 | 311 | 11,400 | 311 |
| 2009-02-06 | 312 | 315 | 310 | 310 | 2,900 | 310 |
| 2009-02-05 | 317 | 320 | 314 | 315 | 1,700 | 315 |
| 2009-02-04 | 321 | 322 | 320 | 320 | 2,800 | 320 |
| 2009-02-03 | 315 | 321 | 315 | 321 | 1,000 | 321 |
| 2009-02-02 | 344 | 344 | 344 | 344 | 100 | 344 |
| 2009-01-29 | 343 | 343 | 340 | 343 | 1,500 | 343 |
| 2009-01-28 | 346 | 346 | 342 | 343 | 1,200 | 343 |
| 2009-01-27 | 346 | 346 | 340 | 346 | 1,300 | 346 |
| 2009-01-26 | 375 | 375 | 375 | 375 | 3,400 | 375 |
| 2009-01-23 | 346 | 370 | 346 | 370 | 800 | 370 |
| 2009-01-22 | 346 | 346 | 346 | 346 | 500 | 346 |
| 2009-01-21 | 345 | 345 | 345 | 345 | 600 | 345 |
| 2009-01-20 | 346 | 346 | 346 | 346 | 400 | 346 |
| 2009-01-19 | 351 | 366 | 346 | 346 | 400 | 346 |
| 2009-01-16 | 350 | 350 | 350 | 350 | 600 | 350 |
| 2009-01-15 | 356 | 357 | 342 | 349 | 1,500 | 349 |
| 2009-01-14 | 367 | 367 | 367 | 367 | 100 | 367 |
| 2009-01-13 | 366 | 366 | 366 | 366 | 300 | 366 |
| 2009-01-09 | 366 | 370 | 363 | 370 | 1,200 | 370 |
| 2009-01-08 | 379 | 379 | 364 | 365 | 1,700 | 365 |
| 2009-01-07 | 380 | 381 | 380 | 381 | 400 | 381 |
| 2009-01-06 | 363 | 380 | 363 | 380 | 1,700 | 380 |
| 2009-01-05 | 355 | 370 | 355 | 362 | 600 | 362 |
分割・併合履歴 ： なし
