1. HOME >
  2. 株価時系列 >
  3. 6347 >
  4. 1992年

6347 (株)プラコー の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-28360360360360999812.15
1992-12-253213603213603,997812.15
1992-12-22320320320320999721.91
1992-12-21320320320320999721.91
1992-12-163003003003005,996676.79
1992-12-15330330330330999744.47
1992-12-1432033032033010,993744.47
1992-12-113003003003002,998676.79
1992-12-013203203203202,998721.91
1992-11-30320320320320999721.91
1992-11-27320320320320999721.91
1992-11-26320320320320999721.91
1992-11-243253253253251,999733.19
1992-11-133203203203209,993721.91
1992-11-123193203193201,999721.91
1992-11-093203203203201,999721.91
1992-10-263223223203201,999721.91
1992-10-163803803803805,996857.27
1992-10-15370370370370999834.71
1992-10-143603603603602,998812.15
1992-10-12360360360360999812.15
1992-10-06360360360360999812.15
1992-10-053603603603601,999812.15
1992-09-254004003803812,998859.53
1992-09-144004104004108,994924.95
1992-09-11398398398398999897.88
1992-09-094004004004001,999902.39
1992-09-034004004004001,999902.39
1992-09-014204204204201,999947.51
1992-08-31420420420420999947.51
1992-08-2839540039540011,992902.39
1992-08-2738039538039512,991891.11
1992-08-26380380380380999857.27
1992-08-24375375375375999845.99
1992-08-20390390390390999879.83
1992-08-193903903903902,998879.83
1992-08-18385385385385999868.55
1992-08-173853853853851,999868.55
1992-08-143103103103101,999699.35
1992-08-133103103103101,999699.35
1992-08-11390390390390999879.83
1992-08-10390390390390999879.83
1992-07-3140540540540549,967913.67
1992-07-28410410410410999924.95
1992-07-234104104104101,999924.95
1992-07-22410410410410999924.95
1992-07-214104104104103,997924.95
1992-07-154604604604601,9991,037.75
1992-07-144604604604604,9971,037.75
1992-07-084604604604609991,037.75
1992-07-034204504204501,9991,015.19
1992-07-02410410410410999924.95
1992-06-304204204204204,997947.51
1992-06-294204214204211,999949.76
1992-06-264304304204202,998947.51
1992-06-254204204204205,996947.51
1992-06-24420420420420999947.51
1992-06-234204204204201,999947.51
1992-06-19417417417417999940.74
1992-06-174354504354453,9971,003.91
1992-06-16435435435435999981.35
1992-06-154304354304354,997981.35
1992-06-124274274154153,997936.23
1992-06-09440440440440999992.63
1992-05-254604604604601,9991,037.75
1992-05-224804804804801,9991,082.87
1992-05-204814814814819991,085.12
1992-05-185705705705701,9991,285.90
1992-05-155705805705708,9941,285.90
1992-05-124855004855008,9941,127.99
1992-05-114854854854859991,094.15
1992-04-244804804704701,9991,060.31
1992-04-165005005005002,9981,127.99
1992-04-144804854804854,9971,094.15
1992-04-104604604604609991,037.75
1992-04-074904904804801,9991,082.87
1992-04-034904904904901,9991,105.43
1992-04-024914914914919991,107.68
1992-04-015105104914911,9991,107.68
1992-03-275105105105109991,150.55
1992-03-265105105105102,9981,150.55
1992-03-255105105105109991,150.55
1992-03-175155155155154,9971,161.83
1992-03-165115115115116,9951,152.80
1992-03-125085085005002,9981,127.99
1992-03-115105105105102,9981,150.55
1992-03-095005004804802,9981,082.87
1992-03-065205205205209991,173.11
1992-03-025915915915919991,333.28
1992-02-286206206116113,9971,378.40
1992-02-266206206206209991,398.70
1992-02-256206206206209991,398.70
1992-02-246206206206201,9991,398.70
1992-02-176506506506501,9991,466.38
1992-02-146506506506502,9981,466.38
1992-02-136306306306309991,421.26
1992-02-106716716616612,9981,491.20
1992-02-0762065062065036,9761,466.38
1992-02-066006006006001,9991,353.58
1992-02-056006006006009991,353.58
1992-02-035805805805801,9991,308.46
1992-01-315505505505501,9991,240.78
1992-01-305305305305301,9991,195.66
1992-01-295505505505502,9981,240.78
1992-01-275505505505503,9971,240.78
1992-01-245455505455502,9981,240.78
1992-01-165605605105107,9951,150.55
1992-01-145605605605609991,263.34
1992-01-135505505505509991,240.78
1992-01-105505505505509991,240.78
1992-01-095805805595591,9991,261.09
1992-01-086006005805803,9971,308.46

分割・併合履歴 ： [2021-06-29]1株→3株 [2018-09-26]1株→0.1株 [2009-07-31]1株→0.84株 [2009-06-25]1株→1.759株