1. HOME >
  2. 株価時系列 >
  3. 2449 >
  4. 2013年

2449 (株)プラップジャパン の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3001,3751,2911,3408,8001,340
2013-12-271,3351,3361,2811,3004,9001,300
2013-12-261,2851,3231,2771,3226,0001,322
2013-12-251,2341,2851,2231,2568,5001,256
2013-12-241,2821,2901,2231,23416,1001,234
2013-12-201,3241,3241,2831,2939,2001,293
2013-12-191,2941,3201,2921,3046,7001,304
2013-12-181,2931,3121,2801,3124,4001,312
2013-12-171,3401,3401,2931,2937,0001,293
2013-12-161,3571,3901,2821,29313,6001,293
2013-12-131,3351,4931,3351,38719,5001,387
2013-12-121,3701,4001,3411,3416,9001,341
2013-12-111,5811,5811,3801,39536,4001,395
2013-12-101,3001,5191,2831,44183,1001,441
2013-12-091,2581,2881,2581,2805,8001,280
2013-12-061,2661,2681,2521,2585,4001,258
2013-12-051,2931,3091,2621,2626,5001,262
2013-12-041,2681,2941,2381,29416,7001,294
2013-12-031,3251,3281,2801,2827,7001,282
2013-12-021,2751,3151,2511,3129,3001,312
2013-11-291,2641,3201,2561,28112,7001,281
2013-11-281,2901,2981,2501,27510,7001,275
2013-11-271,3481,3491,2941,2949,9001,294
2013-11-261,3301,3791,3021,35312,6001,353
2013-11-251,3321,3321,3051,3225,6001,322
2013-11-221,3401,3501,3221,3325,7001,332
2013-11-211,3401,3501,3331,3423,7001,342
2013-11-201,3471,3691,3391,3456,0001,345
2013-11-191,3511,3751,3251,3318,9001,331
2013-11-181,3991,3991,3501,3786,9001,378
2013-11-151,3921,4051,3691,3697,5001,369
2013-11-141,3521,4181,3501,39017,9001,390
2013-11-131,3271,3591,2961,33317,7001,333
2013-11-121,3301,3781,3251,34110,2001,341
2013-11-111,3901,4041,3311,33123,4001,331
2013-11-081,3711,3961,3611,37712,1001,377
2013-11-071,3561,4501,3521,42918,4001,429
2013-11-061,3381,4381,3381,3509,6001,350
2013-11-051,3711,3831,3241,33821,5001,338
2013-11-011,4881,5001,3421,38549,8001,385
2013-10-311,4571,4701,3801,41041,6001,410
2013-10-301,5351,5361,4141,42789,0001,427
2013-10-291,8222,0951,5401,600483,8001,600
2013-10-281,6001,7421,5151,742148,2001,742
2013-10-251,3351,4981,3071,442146,6001,442
2013-10-241,2801,3391,2401,26329,2001,263
2013-10-231,3271,3271,2321,29818,4001,298
2013-10-221,3361,3361,2901,31215,9001,312
2013-10-211,2981,3321,2841,33222,3001,332
2013-10-181,2801,3181,2501,27519,1001,275
2013-10-171,3501,3601,2801,28737,9001,287
2013-10-161,2601,2931,2391,24045,4001,240
2013-10-151,4901,4901,3341,35062,7001,350
2013-10-111,6291,6701,4151,471251,1001,471
2013-10-101,0891,3891,0651,38985,6001,389
2013-10-091,0141,0931,0141,0898,5001,089
2013-10-081,0251,0641,0211,0286,9001,028
2013-10-071,1151,1181,0391,0406,7001,040
2013-10-041,1211,1301,1111,1302,4001,130
2013-10-031,1241,1361,1201,1302,0001,130
2013-10-021,1521,1721,1321,1377,3001,137
2013-10-011,1841,1901,1521,1523,9001,152
2013-09-301,2081,2081,1721,1833,4001,183
2013-09-271,2001,2141,2001,2063,5001,206
2013-09-261,1701,2061,1511,1934,0001,193
2013-09-251,2251,2251,1791,17921,3001,179
2013-09-241,1421,2101,0981,21016,4001,210
2013-09-201,1661,1691,1441,1443,9001,144
2013-09-191,1311,1611,1301,1476,3001,147
2013-09-181,1411,1431,0971,12512,3001,125
2013-09-171,1501,1951,1321,13713,2001,137
2013-09-131,1901,2121,1661,1806,4001,180
2013-09-121,1981,2191,1811,2006,4001,200
2013-09-111,1601,1961,1511,19611,8001,196
2013-09-101,1921,2001,1501,15611,1001,156
2013-09-091,2271,2281,1511,16212,0001,162
2013-09-061,1771,2051,1511,20416,0001,204
2013-09-051,2471,2761,2251,22511,2001,225
2013-09-041,2211,3031,2211,27714,1001,277
2013-09-031,1701,2671,1701,24912,7001,249
2013-09-021,2391,2391,1311,18020,2001,180
2013-08-301,3141,3141,2421,2469,6001,246
2013-08-291,3291,3481,2401,25227,2001,252
2013-08-281,3281,3901,3001,33833,9001,338
2013-08-271,4951,5001,4001,43017,7001,430
2013-08-261,4381,5001,4121,50030,3001,500
2013-08-231,5661,6101,4951,49825,9001,498
2013-08-221,6601,6961,5131,56460,3001,564
2013-08-211,8001,9021,6231,71889,8001,718
2013-08-201,7001,9801,6611,760253,0001,760
2013-08-191,5201,6621,4551,58043,8001,580
2013-08-161,4701,5201,4301,49019,7001,490
2013-08-151,5701,6331,4711,53532,2001,535
2013-08-141,5351,6351,4611,59445,0001,594
2013-08-131,3511,5801,3371,53562,8001,535
2013-08-121,4001,4501,3121,34440,3001,344
2013-08-091,4221,5271,3701,38239,6001,382
2013-08-081,4411,4451,3151,36242,2001,362
2013-08-071,5221,5421,4561,46452,0001,464
2013-08-061,5001,6891,4511,573191,3001,573
2013-08-051,4321,4481,3001,396150,2001,396
2013-08-021,6701,7201,5001,54077,2001,540
2013-08-011,6171,6921,3701,550109,0001,550
2013-07-312,0392,0391,5991,599138,8001,599
2013-07-301,8752,1501,7311,999119,5001,999
2013-07-292,3272,5891,7312,055347,6002,055
2013-07-261,9272,1271,8142,127236,0002,127
2013-07-251,7271,7271,4271,727218,8001,727
2013-07-241,4271,4271,4271,42712,2001,427
2013-07-239621,1279621,12718,3001,127
2013-07-229919919519774,000977
2013-07-199881,018988991900991
2013-07-189751,0189751,0182,5001,018
2013-07-171,0001,0209869902,400990
2013-07-161,0471,0479999991,700999
2013-07-129991,0509991,0503,4001,050
2013-07-119711,0049719952,300995
2013-07-101,0001,0001,0001,0002001,000
2013-07-099801,0009701,0003,5001,000
2013-07-081,0001,0009959951,100995
2013-07-05990996990996300996
2013-07-041,0101,010991991700991
2013-07-031,0001,0001,0001,0001,0001,000
2013-07-021,0301,0301,0001,0281,4001,028
2013-07-011,0001,0009991,0001,9001,000
2013-06-289619619319601,600960
2013-06-279359709319512,800951
2013-06-269909909469461,800946
2013-06-259769829569562,000956
2013-06-249919919579611,600961
2013-06-21950950946946900946
2013-06-20950950950950200950
2013-06-191,0001,0001,0001,0002001,000
2013-06-18980980980980900980
2013-06-17932980932980800980
2013-06-14921955921955500955
2013-06-13950950920921600921
2013-06-12923950923950800950
2013-06-111,0191,019979979500979
2013-06-101,0131,0509909922,000992
2013-06-0791298088498011,500980
2013-06-069981,0009719801,900980
2013-06-051,1181,1201,0341,0348001,034
2013-06-041,0501,0991,0201,0907,0001,090
2013-06-031,0401,1001,0401,1002,2001,100
2013-05-311,0701,1041,0701,1001,5001,100
2013-05-301,1191,1191,0551,1001,6001,100
2013-05-291,0991,1221,0921,1001,5001,100
2013-05-289881,0799881,0792,3001,079
2013-05-271,0211,0309801,0185,7001,018
2013-05-241,0881,1101,0011,0699,8001,069
2013-05-231,1711,1711,1001,1008,3001,100
2013-05-221,2401,2421,1701,1863,9001,186
2013-05-211,2401,2691,2401,2404,8001,240
2013-05-201,2491,2631,1961,2636,1001,263
2013-05-171,1051,2001,1001,2009,1001,200
2013-05-161,1961,2001,0811,15018,5001,150
2013-05-151,2581,2751,1911,2106,7001,210
2013-05-141,2821,2821,2311,2596,9001,259
2013-05-131,2881,3291,2561,2828,6001,282
2013-05-101,2781,2801,2501,2505,6001,250
2013-05-091,2801,2951,2611,2795,9001,279
2013-05-081,2691,3001,2221,27513,5001,275
2013-05-071,2101,2131,1691,2139,9001,213
2013-05-021,1801,1901,1681,1692,9001,169
2013-05-011,2131,2151,1711,1957,4001,195
2013-04-301,1501,2291,1441,2137,3001,213
2013-04-261,2261,2261,1801,2006,6001,200
2013-04-251,2401,2401,2001,2378,1001,237
2013-04-241,2691,2691,2301,2517,0001,251
2013-04-231,3101,3101,2601,26913,1001,269
2013-04-221,3011,3301,2621,29032,3001,290
2013-04-191,1401,2801,1401,25937,9001,259
2013-04-181,1301,1351,0871,1175,5001,117
2013-04-171,1301,1301,0701,1287,7001,128
2013-04-161,1501,1501,1001,15012,2001,150
2013-04-151,0701,1801,0361,16021,6001,160
2013-04-129941,0699711,02739,8001,027
2013-04-119509509129457,000945
2013-04-109039059009054,400905
2013-04-099209209039094,300909
2013-04-089459459109203,900920
2013-04-059009429009425,500942
2013-04-049269268559055,100905
2013-04-039459509169161,600916
2013-04-029009008069004,800900
2013-04-019679679149294,100929
2013-03-299549599169593,400959
2013-03-289859949519698,400969
2013-03-271,0001,0009809835,100983
2013-03-261,0101,0241,0071,0073,9001,007
2013-03-251,0341,0551,0321,0403,4001,040
2013-03-221,0431,0431,0221,0221,7001,022
2013-03-211,0421,0481,0221,0432,9001,043
2013-03-191,0071,0431,0071,0432,8001,043
2013-03-181,0021,0509821,0407,6001,040
2013-03-151,0061,0069889905,000990
2013-03-141,1001,1009681,00917,5001,009
2013-03-139951,0899901,0456,9001,045
2013-03-121,0801,1301,0101,01010,0001,010
2013-03-111,0981,0991,0601,0607,6001,060
2013-03-081,0501,1489981,05014,4001,050
2013-03-071,0791,0901,0001,01515,8001,015
2013-03-069501,0509401,04018,9001,040
2013-03-059359499329403,600940
2013-03-049409409199302,400930
2013-03-019259509079492,700949
2013-02-289209499209481,900948
2013-02-279309479159355,200935
2013-02-268689178689153,200915
2013-02-259259318658767,200876
2013-02-229039408858958,000895
2013-02-218238788238787,300878
2013-02-20820824820824200824
2013-02-198058278058101,200810
2013-02-188088298018291,000829
2013-02-15840840817817300817
2013-02-148158498128492,600849
2013-02-138338338058052,200805
2013-02-12848848848848100848
2013-02-088858858378501,500850
2013-02-078778888308304,500830
2013-02-068758758308324,200832
2013-02-058618768508506,900850
2013-02-049991,00086588626,400886
2013-02-011,0001,0001,0001,00012,0001,000
2013-01-316988506988509,900850
2013-01-306947006947001,600700
2013-01-29693694693694600694
2013-01-286756856756753,700675
2013-01-256706796706791,000679
2013-01-24665670664670600670
2013-01-236706706606611,300661
2013-01-22670670670670300670
2013-01-21660660660660700660
2013-01-16685685681681300681
2013-01-156856946856941,300694
2013-01-106806856806851,000685
2013-01-08679679670670300670
2013-01-076606806606801,300680
2013-01-04645645645645100645

分割・併合履歴 ： なし