2449 (株)プラップジャパン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 919 | 924 | 919 | 924 | 1,100 | 924 |
| 2022-12-29 | 917 | 919 | 913 | 919 | 2,100 | 919 |
| 2022-12-28 | 923 | 923 | 903 | 914 | 14,100 | 914 |
| 2022-12-27 | 948 | 950 | 921 | 923 | 25,900 | 923 |
| 2022-12-26 | 961 | 961 | 950 | 951 | 7,300 | 951 |
| 2022-12-23 | 971 | 971 | 951 | 965 | 8,500 | 965 |
| 2022-12-22 | 979 | 982 | 963 | 975 | 2,200 | 975 |
| 2022-12-21 | 968 | 974 | 957 | 968 | 4,500 | 968 |
| 2022-12-20 | 972 | 984 | 964 | 972 | 4,700 | 972 |
| 2022-12-19 | 973 | 978 | 965 | 977 | 3,100 | 977 |
| 2022-12-16 | 975 | 978 | 965 | 978 | 1,700 | 978 |
| 2022-12-15 | 973 | 978 | 973 | 977 | 2,200 | 977 |
| 2022-12-14 | 973 | 980 | 972 | 973 | 2,000 | 973 |
| 2022-12-13 | 975 | 978 | 968 | 973 | 900 | 973 |
| 2022-12-12 | 968 | 979 | 960 | 974 | 3,800 | 974 |
| 2022-12-09 | 973 | 973 | 965 | 970 | 500 | 970 |
| 2022-12-08 | 972 | 973 | 966 | 972 | 900 | 972 |
| 2022-12-07 | 965 | 968 | 965 | 968 | 900 | 968 |
| 2022-12-06 | 980 | 980 | 970 | 970 | 600 | 970 |
| 2022-12-05 | 977 | 979 | 965 | 979 | 1,800 | 979 |
| 2022-12-02 | 988 | 988 | 982 | 982 | 3,400 | 982 |
| 2022-12-01 | 968 | 990 | 963 | 986 | 1,900 | 986 |
| 2022-11-30 | 980 | 986 | 969 | 974 | 3,400 | 974 |
| 2022-11-29 | 988 | 988 | 979 | 979 | 1,100 | 979 |
| 2022-11-28 | 967 | 996 | 967 | 984 | 8,000 | 984 |
| 2022-11-25 | 967 | 967 | 958 | 964 | 1,900 | 964 |
| 2022-11-24 | 970 | 970 | 958 | 958 | 2,900 | 958 |
| 2022-11-22 | 972 | 976 | 966 | 966 | 3,100 | 966 |
| 2022-11-21 | 967 | 975 | 963 | 975 | 2,000 | 975 |
| 2022-11-18 | 966 | 968 | 949 | 968 | 2,400 | 968 |
| 2022-11-17 | 944 | 960 | 944 | 960 | 2,200 | 960 |
| 2022-11-16 | 945 | 950 | 945 | 950 | 4,100 | 950 |
| 2022-11-15 | 947 | 966 | 947 | 955 | 3,200 | 955 |
| 2022-11-14 | 956 | 957 | 947 | 950 | 1,200 | 950 |
| 2022-11-11 | 948 | 949 | 948 | 948 | 700 | 948 |
| 2022-11-10 | 956 | 956 | 945 | 945 | 4,700 | 945 |
| 2022-11-09 | 955 | 958 | 955 | 957 | 300 | 957 |
| 2022-11-08 | 965 | 965 | 950 | 950 | 6,400 | 950 |
| 2022-11-07 | 959 | 965 | 950 | 965 | 1,600 | 965 |
| 2022-11-04 | 968 | 972 | 962 | 968 | 1,700 | 968 |
| 2022-11-02 | 970 | 973 | 963 | 972 | 2,300 | 972 |
| 2022-11-01 | 982 | 982 | 978 | 978 | 300 | 978 |
| 2022-10-31 | 993 | 993 | 976 | 979 | 1,800 | 979 |
| 2022-10-28 | 981 | 981 | 981 | 981 | 300 | 981 |
| 2022-10-27 | 995 | 995 | 981 | 986 | 700 | 986 |
| 2022-10-26 | 998 | 1,000 | 993 | 998 | 2,200 | 998 |
| 2022-10-25 | 993 | 1,000 | 988 | 1,000 | 4,300 | 1,000 |
| 2022-10-24 | 999 | 999 | 976 | 993 | 2,000 | 993 |
| 2022-10-21 | 994 | 1,005 | 991 | 993 | 3,600 | 993 |
| 2022-10-20 | 975 | 1,008 | 975 | 999 | 7,900 | 999 |
| 2022-10-19 | 968 | 990 | 968 | 990 | 5,600 | 990 |
| 2022-10-18 | 946 | 980 | 946 | 979 | 8,300 | 979 |
| 2022-10-17 | 971 | 971 | 935 | 944 | 8,100 | 944 |
| 2022-10-14 | 981 | 992 | 981 | 992 | 3,600 | 992 |
| 2022-10-13 | 966 | 981 | 966 | 980 | 3,300 | 980 |
| 2022-10-12 | 944 | 998 | 940 | 981 | 7,100 | 981 |
| 2022-10-11 | 943 | 956 | 942 | 946 | 1,300 | 946 |
| 2022-10-07 | 950 | 956 | 941 | 949 | 2,500 | 949 |
| 2022-10-06 | 960 | 960 | 953 | 953 | 2,500 | 953 |
| 2022-10-05 | 959 | 959 | 941 | 949 | 1,300 | 949 |
| 2022-10-04 | 928 | 957 | 928 | 957 | 3,400 | 957 |
| 2022-10-03 | 939 | 942 | 929 | 930 | 4,300 | 930 |
| 2022-09-30 | 951 | 952 | 944 | 946 | 1,800 | 946 |
| 2022-09-29 | 951 | 951 | 940 | 946 | 1,300 | 946 |
| 2022-09-28 | 956 | 959 | 941 | 941 | 4,200 | 941 |
| 2022-09-27 | 977 | 977 | 958 | 958 | 3,900 | 958 |
| 2022-09-26 | 986 | 992 | 973 | 975 | 4,100 | 975 |
| 2022-09-22 | 980 | 981 | 979 | 980 | 1,700 | 980 |
| 2022-09-21 | 969 | 984 | 969 | 984 | 1,400 | 984 |
| 2022-09-20 | 971 | 971 | 970 | 971 | 1,900 | 971 |
| 2022-09-16 | 971 | 975 | 971 | 971 | 1,700 | 971 |
| 2022-09-15 | 980 | 981 | 971 | 971 | 3,800 | 971 |
| 2022-09-14 | 985 | 985 | 981 | 982 | 3,000 | 982 |
| 2022-09-13 | 985 | 987 | 984 | 985 | 3,800 | 985 |
| 2022-09-12 | 983 | 983 | 976 | 982 | 3,800 | 982 |
| 2022-09-09 | 976 | 985 | 968 | 985 | 9,700 | 985 |
| 2022-09-08 | 994 | 994 | 979 | 980 | 5,100 | 980 |
| 2022-09-07 | 994 | 994 | 985 | 985 | 3,500 | 985 |
| 2022-09-06 | 1,002 | 1,010 | 992 | 993 | 3,800 | 993 |
| 2022-09-05 | 1,020 | 1,020 | 990 | 1,012 | 5,900 | 1,012 |
| 2022-09-02 | 1,033 | 1,033 | 1,020 | 1,025 | 2,100 | 1,025 |
| 2022-09-01 | 1,047 | 1,049 | 1,026 | 1,042 | 7,500 | 1,042 |
| 2022-08-31 | 1,050 | 1,051 | 1,040 | 1,042 | 3,800 | 1,042 |
| 2022-08-30 | 1,045 | 1,050 | 1,031 | 1,043 | 16,000 | 1,043 |
| 2022-08-29 | 1,090 | 1,100 | 1,087 | 1,097 | 9,800 | 1,097 |
| 2022-08-26 | 1,100 | 1,101 | 1,095 | 1,101 | 16,500 | 1,101 |
| 2022-08-25 | 1,098 | 1,099 | 1,094 | 1,094 | 9,000 | 1,094 |
| 2022-08-24 | 1,098 | 1,098 | 1,091 | 1,094 | 6,100 | 1,094 |
| 2022-08-23 | 1,100 | 1,101 | 1,085 | 1,088 | 11,500 | 1,088 |
| 2022-08-22 | 1,094 | 1,105 | 1,090 | 1,105 | 6,800 | 1,105 |
| 2022-08-19 | 1,096 | 1,105 | 1,088 | 1,094 | 7,400 | 1,094 |
| 2022-08-18 | 1,090 | 1,097 | 1,083 | 1,090 | 7,000 | 1,090 |
| 2022-08-17 | 1,082 | 1,094 | 1,081 | 1,094 | 3,700 | 1,094 |
| 2022-08-16 | 1,093 | 1,096 | 1,081 | 1,085 | 8,200 | 1,085 |
| 2022-08-15 | 1,097 | 1,097 | 1,077 | 1,079 | 5,700 | 1,079 |
| 2022-08-12 | 1,096 | 1,097 | 1,041 | 1,078 | 8,900 | 1,078 |
| 2022-08-10 | 1,098 | 1,098 | 1,050 | 1,091 | 10,200 | 1,091 |
| 2022-08-09 | 1,138 | 1,145 | 1,131 | 1,144 | 2,800 | 1,144 |
| 2022-08-08 | 1,139 | 1,142 | 1,139 | 1,142 | 200 | 1,142 |
| 2022-08-05 | 1,139 | 1,139 | 1,132 | 1,138 | 900 | 1,138 |
| 2022-08-04 | 1,139 | 1,139 | 1,131 | 1,131 | 800 | 1,131 |
| 2022-08-03 | 1,139 | 1,140 | 1,128 | 1,132 | 1,700 | 1,132 |
| 2022-08-02 | 1,160 | 1,160 | 1,141 | 1,141 | 1,400 | 1,141 |
| 2022-08-01 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 1,169 |
| 2022-07-29 | 1,178 | 1,178 | 1,151 | 1,151 | 700 | 1,151 |
| 2022-07-28 | 1,143 | 1,148 | 1,141 | 1,148 | 1,200 | 1,148 |
| 2022-07-27 | 1,130 | 1,139 | 1,127 | 1,139 | 2,000 | 1,139 |
| 2022-07-26 | 1,131 | 1,141 | 1,130 | 1,140 | 3,900 | 1,140 |
| 2022-07-25 | 1,183 | 1,183 | 1,171 | 1,180 | 600 | 1,180 |
| 2022-07-22 | 1,188 | 1,188 | 1,188 | 1,188 | 100 | 1,188 |
| 2022-07-21 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | 1,170 |
| 2022-07-20 | 1,167 | 1,179 | 1,167 | 1,178 | 900 | 1,178 |
| 2022-07-19 | 1,159 | 1,170 | 1,159 | 1,170 | 200 | 1,170 |
| 2022-07-15 | 1,157 | 1,160 | 1,157 | 1,157 | 500 | 1,157 |
| 2022-07-14 | 1,152 | 1,163 | 1,152 | 1,156 | 2,700 | 1,156 |
| 2022-07-13 | 1,148 | 1,151 | 1,148 | 1,148 | 800 | 1,148 |
| 2022-07-12 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 1,160 |
| 2022-07-11 | 1,158 | 1,159 | 1,158 | 1,159 | 400 | 1,159 |
| 2022-07-08 | 1,158 | 1,158 | 1,158 | 1,158 | 500 | 1,158 |
| 2022-07-07 | 1,156 | 1,157 | 1,156 | 1,156 | 500 | 1,156 |
| 2022-07-06 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 1,160 |
| 2022-07-05 | 1,160 | 1,160 | 1,160 | 1,160 | 100 | 1,160 |
| 2022-07-04 | 1,156 | 1,165 | 1,155 | 1,165 | 700 | 1,165 |
| 2022-07-01 | 1,164 | 1,172 | 1,150 | 1,150 | 1,100 | 1,150 |
| 2022-06-30 | 1,182 | 1,185 | 1,170 | 1,170 | 900 | 1,170 |
| 2022-06-29 | 1,168 | 1,175 | 1,168 | 1,172 | 1,200 | 1,172 |
| 2022-06-28 | 1,169 | 1,169 | 1,169 | 1,169 | 200 | 1,169 |
| 2022-06-27 | 1,180 | 1,180 | 1,160 | 1,160 | 900 | 1,160 |
| 2022-06-24 | 1,173 | 1,173 | 1,173 | 1,173 | 200 | 1,173 |
| 2022-06-23 | 1,173 | 1,173 | 1,173 | 1,173 | 100 | 1,173 |
| 2022-06-22 | 1,151 | 1,160 | 1,144 | 1,160 | 400 | 1,160 |
| 2022-06-21 | 1,172 | 1,172 | 1,155 | 1,164 | 500 | 1,164 |
| 2022-06-20 | 1,174 | 1,174 | 1,130 | 1,134 | 1,000 | 1,134 |
| 2022-06-17 | 1,167 | 1,174 | 1,167 | 1,174 | 200 | 1,174 |
| 2022-06-16 | 1,164 | 1,167 | 1,164 | 1,167 | 200 | 1,167 |
| 2022-06-15 | - | - | - | 1,169 | - | 1,169 |
| 2022-06-14 | 1,169 | 1,169 | 1,169 | 1,169 | 100 | 1,169 |
| 2022-06-13 | 1,199 | 1,199 | 1,169 | 1,169 | 400 | 1,169 |
| 2022-06-10 | 1,199 | 1,199 | 1,172 | 1,182 | 400 | 1,182 |
| 2022-06-09 | 1,185 | 1,185 | 1,184 | 1,184 | 200 | 1,184 |
| 2022-06-08 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 1,200 |
| 2022-06-07 | 1,184 | 1,184 | 1,184 | 1,184 | 100 | 1,184 |
| 2022-06-06 | 1,184 | 1,185 | 1,182 | 1,182 | 500 | 1,182 |
| 2022-06-03 | - | - | - | 1,195 | - | 1,195 |
| 2022-06-02 | 1,168 | 1,195 | 1,168 | 1,195 | 600 | 1,195 |
| 2022-06-01 | 1,185 | 1,185 | 1,185 | 1,185 | 100 | 1,185 |
| 2022-05-31 | 1,203 | 1,203 | 1,203 | 1,203 | 100 | 1,203 |
| 2022-05-30 | 1,197 | 1,200 | 1,197 | 1,200 | 1,000 | 1,200 |
| 2022-05-27 | 1,185 | 1,189 | 1,185 | 1,189 | 200 | 1,189 |
| 2022-05-26 | 1,167 | 1,175 | 1,165 | 1,175 | 1,500 | 1,175 |
| 2022-05-25 | 1,151 | 1,154 | 1,151 | 1,151 | 500 | 1,151 |
| 2022-05-24 | 1,130 | 1,131 | 1,128 | 1,128 | 700 | 1,128 |
| 2022-05-23 | 1,125 | 1,130 | 1,125 | 1,125 | 800 | 1,125 |
| 2022-05-20 | 1,119 | 1,130 | 1,119 | 1,130 | 400 | 1,130 |
| 2022-05-19 | 1,135 | 1,135 | 1,107 | 1,107 | 200 | 1,107 |
| 2022-05-18 | 1,130 | 1,130 | 1,115 | 1,115 | 600 | 1,115 |
| 2022-05-17 | 1,120 | 1,130 | 1,118 | 1,130 | 300 | 1,130 |
| 2022-05-16 | 1,135 | 1,135 | 1,135 | 1,135 | 200 | 1,135 |
| 2022-05-13 | 1,114 | 1,135 | 1,114 | 1,135 | 900 | 1,135 |
| 2022-05-12 | - | - | - | 1,144 | - | 1,144 |
| 2022-05-11 | - | - | - | 1,144 | - | 1,144 |
| 2022-05-10 | 1,144 | 1,144 | 1,144 | 1,144 | 100 | 1,144 |
| 2022-05-09 | 1,144 | 1,144 | 1,144 | 1,144 | 100 | 1,144 |
| 2022-05-06 | 1,177 | 1,177 | 1,144 | 1,144 | 2,000 | 1,144 |
| 2022-05-02 | 1,156 | 1,161 | 1,156 | 1,160 | 600 | 1,160 |
| 2022-04-28 | 1,160 | 1,160 | 1,152 | 1,152 | 200 | 1,152 |
| 2022-04-27 | 1,167 | 1,169 | 1,157 | 1,169 | 800 | 1,169 |
| 2022-04-26 | 1,169 | 1,169 | 1,169 | 1,169 | 900 | 1,169 |
| 2022-04-25 | 1,158 | 1,160 | 1,157 | 1,160 | 700 | 1,160 |
| 2022-04-22 | - | - | - | 1,158 | - | 1,158 |
| 2022-04-21 | 1,158 | 1,158 | 1,158 | 1,158 | 100 | 1,158 |
| 2022-04-20 | - | - | - | 1,148 | - | 1,148 |
| 2022-04-19 | - | - | - | 1,148 | - | 1,148 |
| 2022-04-18 | 1,145 | 1,148 | 1,145 | 1,148 | 1,400 | 1,148 |
| 2022-04-15 | 1,149 | 1,149 | 1,149 | 1,149 | 200 | 1,149 |
| 2022-04-14 | 1,149 | 1,149 | 1,149 | 1,149 | 100 | 1,149 |
| 2022-04-13 | 1,146 | 1,155 | 1,146 | 1,155 | 200 | 1,155 |
| 2022-04-12 | 1,155 | 1,155 | 1,146 | 1,146 | 200 | 1,146 |
| 2022-04-11 | 1,146 | 1,169 | 1,141 | 1,141 | 600 | 1,141 |
| 2022-04-08 | 1,153 | 1,153 | 1,153 | 1,153 | 200 | 1,153 |
| 2022-04-07 | 1,170 | 1,170 | 1,151 | 1,151 | 700 | 1,151 |
| 2022-04-06 | - | - | - | 1,177 | - | 1,177 |
| 2022-04-05 | 1,164 | 1,177 | 1,155 | 1,177 | 400 | 1,177 |
| 2022-04-04 | 1,169 | 1,170 | 1,169 | 1,170 | 200 | 1,170 |
| 2022-04-01 | 1,181 | 1,185 | 1,155 | 1,155 | 800 | 1,155 |
| 2022-03-31 | 1,170 | 1,171 | 1,160 | 1,160 | 600 | 1,160 |
| 2022-03-30 | 1,170 | 1,170 | 1,168 | 1,168 | 200 | 1,168 |
| 2022-03-29 | 1,170 | 1,170 | 1,156 | 1,156 | 400 | 1,156 |
| 2022-03-28 | 1,186 | 1,186 | 1,156 | 1,172 | 1,000 | 1,172 |
| 2022-03-25 | 1,170 | 1,179 | 1,170 | 1,179 | 400 | 1,179 |
| 2022-03-24 | 1,150 | 1,174 | 1,150 | 1,151 | 500 | 1,151 |
| 2022-03-23 | - | - | - | 1,180 | - | 1,180 |
| 2022-03-22 | 1,137 | 1,180 | 1,137 | 1,180 | 1,100 | 1,180 |
| 2022-03-18 | 1,115 | 1,115 | 1,115 | 1,115 | 100 | 1,115 |
| 2022-03-17 | - | - | - | 1,100 | - | 1,100 |
| 2022-03-16 | - | - | - | 1,100 | - | 1,100 |
| 2022-03-15 | - | - | - | 1,100 | - | 1,100 |
| 2022-03-14 | 1,092 | 1,100 | 1,092 | 1,100 | 200 | 1,100 |
| 2022-03-11 | - | - | - | 1,119 | - | 1,119 |
| 2022-03-10 | 1,120 | 1,120 | 1,119 | 1,119 | 400 | 1,119 |
| 2022-03-09 | - | - | - | 1,115 | - | 1,115 |
| 2022-03-08 | 1,105 | 1,115 | 1,092 | 1,115 | 300 | 1,115 |
| 2022-03-07 | - | - | - | 1,129 | - | 1,129 |
| 2022-03-04 | - | - | - | 1,129 | - | 1,129 |
| 2022-03-03 | 1,106 | 1,129 | 1,106 | 1,129 | 400 | 1,129 |
| 2022-03-02 | 1,120 | 1,135 | 1,120 | 1,135 | 500 | 1,135 |
| 2022-03-01 | 1,115 | 1,136 | 1,105 | 1,136 | 1,300 | 1,136 |
| 2022-02-28 | 1,120 | 1,120 | 1,120 | 1,120 | 700 | 1,120 |
| 2022-02-25 | 1,112 | 1,120 | 1,112 | 1,120 | 200 | 1,120 |
| 2022-02-24 | 1,110 | 1,125 | 1,109 | 1,125 | 500 | 1,125 |
| 2022-02-22 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 1,110 |
| 2022-02-21 | - | - | - | 1,110 | - | 1,110 |
| 2022-02-18 | 1,108 | 1,110 | 1,108 | 1,110 | 300 | 1,110 |
| 2022-02-17 | - | - | - | 1,113 | - | 1,113 |
| 2022-02-16 | - | - | - | 1,113 | - | 1,113 |
| 2022-02-15 | - | - | - | 1,113 | - | 1,113 |
| 2022-02-14 | 1,111 | 1,113 | 1,111 | 1,113 | 300 | 1,113 |
| 2022-02-10 | - | - | - | 1,111 | - | 1,111 |
| 2022-02-09 | - | - | - | 1,111 | - | 1,111 |
| 2022-02-08 | 1,111 | 1,111 | 1,111 | 1,111 | 100 | 1,111 |
| 2022-02-07 | 1,134 | 1,134 | 1,111 | 1,111 | 900 | 1,111 |
| 2022-02-04 | 1,117 | 1,117 | 1,117 | 1,117 | 100 | 1,117 |
| 2022-02-03 | 1,134 | 1,134 | 1,125 | 1,125 | 300 | 1,125 |
| 2022-02-02 | 1,133 | 1,134 | 1,133 | 1,134 | 200 | 1,134 |
| 2022-02-01 | 1,152 | 1,152 | 1,126 | 1,126 | 200 | 1,126 |
| 2022-01-31 | 1,141 | 1,141 | 1,125 | 1,125 | 600 | 1,125 |
| 2022-01-28 | 1,107 | 1,111 | 1,107 | 1,111 | 1,100 | 1,111 |
| 2022-01-27 | 1,136 | 1,136 | 1,123 | 1,125 | 300 | 1,125 |
| 2022-01-26 | 1,154 | 1,154 | 1,152 | 1,152 | 600 | 1,152 |
| 2022-01-25 | 1,142 | 1,142 | 1,142 | 1,142 | 100 | 1,142 |
| 2022-01-24 | 1,141 | 1,141 | 1,125 | 1,125 | 200 | 1,125 |
| 2022-01-21 | 1,136 | 1,136 | 1,135 | 1,135 | 400 | 1,135 |
| 2022-01-20 | - | - | - | 1,147 | - | 1,147 |
| 2022-01-19 | - | - | - | 1,147 | - | 1,147 |
| 2022-01-18 | 1,153 | 1,153 | 1,147 | 1,147 | 200 | 1,147 |
| 2022-01-17 | 1,148 | 1,148 | 1,137 | 1,137 | 300 | 1,137 |
| 2022-01-14 | 1,158 | 1,158 | 1,148 | 1,148 | 700 | 1,148 |
| 2022-01-13 | - | - | - | 1,131 | - | 1,131 |
| 2022-01-12 | - | - | - | 1,131 | - | 1,131 |
| 2022-01-11 | - | - | - | 1,131 | - | 1,131 |
| 2022-01-07 | - | - | - | 1,131 | - | 1,131 |
| 2022-01-06 | - | - | - | 1,131 | - | 1,131 |
| 2022-01-05 | 1,132 | 1,132 | 1,131 | 1,131 | 300 | 1,131 |
| 2022-01-04 | 1,122 | 1,170 | 1,122 | 1,134 | 500 | 1,134 |
分割・併合履歴 ： なし
