1. HOME >
  2. 株価時系列 >
  3. 6347 >
  4. 1993年

6347 (株)プラコー の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-27402402402402999906.90
1993-12-244014024014021,999906.90
1993-12-204024024014025,996906.90
1993-12-173953953953951,999891.11
1993-12-153954003954004,997902.39
1993-12-143953953953951,999891.11
1993-12-103953953953951,999891.11
1993-12-03400400400400999902.39
1993-12-01398398398398999897.88
1993-11-264004004004001,999902.39
1993-11-254104103983981,999897.88
1993-11-184504504504502,9981,015.19
1993-11-174364504364504,9971,015.19
1993-11-124004003983986,995897.88
1993-11-114114114004002,998902.39
1993-11-104254254254253,997958.79
1993-11-09430430430430999970.07
1993-11-084304304304301,999970.07
1993-11-024304304304303,997970.07
1993-11-01430430430430999970.07
1993-10-29440440440440999992.63
1993-10-284504504504503,9971,015.19
1993-10-274504504504509991,015.19
1993-10-254504504464462,9981,006.16
1993-10-214504504504502,9981,015.19
1993-10-184954954904901,9991,105.43
1993-10-154855004855005,9961,127.99
1993-10-144804804804802,9981,082.87
1993-10-134454734454731,9991,067.07
1993-10-084734734734739991,067.07
1993-10-064464464454451,9991,003.91
1993-10-0545045044544563,9581,003.91
1993-10-014754754674671,9991,053.54
1993-09-29425425425425999958.79
1993-09-28410410410410999924.95
1993-09-274194204154154,997936.23
1993-09-21420420420420999947.51
1993-09-174504504384389,993988.12
1993-09-164604604604601,9991,037.75
1993-09-144654654504509,9931,015.19
1993-09-104654654504508,9941,015.19
1993-09-094654654654652,9981,049.03
1993-09-084704704654652,9981,049.03
1993-09-034804804804801,9991,082.87
1993-09-024804804804801,9991,082.87
1993-09-014804804804809991,082.87
1993-08-315005005005001,9991,127.99
1993-08-274664704654704,9971,060.31
1993-08-264654654654659991,049.03
1993-08-254604604604601,9991,037.75
1993-08-184984984524522,9981,019.70
1993-08-175015085015085,9961,146.03
1993-08-164955004955007,9951,127.99
1993-08-134954954954951,9991,116.71
1993-08-124904904904901,9991,105.43
1993-08-094724724724729991,064.82
1993-08-064724724724721,9991,064.82
1993-08-034514514514511,9991,017.44
1993-07-304504504504506,9951,015.19
1993-07-294704704704708,9941,060.31
1993-07-284904904904904,9971,105.43
1993-07-264974974874874,9971,098.66
1993-07-205205205205209991,173.11
1993-07-195205255205253,9971,184.39
1993-07-165105105105109991,150.55
1993-07-155205255205255,9961,184.39
1993-07-145255255255257,9951,184.39
1993-07-135205205205209991,173.11
1993-07-095225255225254,9971,184.39
1993-07-075255255255252,9981,184.39
1993-07-065505505505509991,240.78
1993-07-055605615605605,9961,263.34
1993-07-025605605605603,9971,263.34
1993-06-305705805605805,9961,308.46
1993-06-295705705705701,9991,285.90
1993-06-285605705605703,9971,285.90
1993-06-255605705605706,9951,285.90
1993-06-235605605605601,9991,263.34
1993-06-225605605515511,9991,243.04
1993-06-175895895825821,9991,312.98
1993-06-155905905905901,9991,331.02
1993-06-146186206116115,9961,378.40
1993-06-116196206186183,9971,394.19
1993-06-086206206206202,9981,398.70
1993-06-0461563061562010,9931,398.70
1993-06-036156156156151,9991,387.42
1993-06-026196206196195,9961,396.45
1993-06-015805905805901,9991,331.02
1993-05-315906015905929,9931,335.54
1993-05-285755755615612,9981,265.60
1993-05-275745755455455,9961,229.50
1993-05-265515895515752,9981,297.18
1993-05-255315315315311,9991,197.92
1993-05-245305305305309991,195.66
1993-05-215255255205201,9991,173.11
1993-05-196106106096091,9991,373.89
1993-05-186406496156156,9951,387.42
1993-05-1761164061064023,9841,443.82
1993-05-1461061060561012,9911,376.14
1993-05-1353058053058017,9881,308.46
1993-05-125215325215306,9951,195.66
1993-05-114905004905006,9951,127.99
1993-05-104704804704806,9951,082.87
1993-05-074704714704714,9971,062.56
1993-05-064604704604654,9971,049.03
1993-04-304504504404401,999992.63
1993-04-28430430430430999970.07
1993-04-23400400400400999902.39
1993-04-214674674674679991,053.54
1993-04-194704704704701,9991,060.31
1993-04-164804804754752,9981,071.59
1993-04-154804904804905,9961,105.43
1993-04-144704754704757,9951,071.59
1993-04-134514594514596,9951,035.49
1993-04-1243045043045010,9931,015.19
1993-04-094094104084102,998924.95
1993-04-083803953803907,995879.83
1993-04-053703713703714,997836.97
1993-04-023703703653654,997823.43
1993-04-013703703703701,999834.71
1993-03-30365365365365999823.43
1993-03-293603603603601,999812.15
1993-03-26370370370370999834.71
1993-03-243673673613612,998814.41
1993-03-233503553503558,994800.87
1993-03-223323333323332,998751.24
1993-03-193553553303301,999744.47
1993-03-1836036035935920,986809.89
1993-03-153703803703808,994857.27
1993-03-10325325325325999733.19
1993-03-08330330330330999744.47
1993-03-05330330330330999744.47
1993-03-033303303203205,996721.91
1993-03-023403403403403,997767.03
1993-03-01360360360360999812.15
1993-02-233803803803802,998857.27
1993-02-183953953803804,997857.27
1993-02-173903903903903,997879.83
1993-02-16381381381381999859.53
1993-02-15380380380380999857.27
1993-02-08385385385385999868.55
1993-02-043943953863866,995870.81
1993-02-033803953803868,994870.81
1993-02-023323333323331,999751.24
1993-02-01350350350350999789.59
1993-01-29325325325325999733.19
1993-01-28350350350350999789.59
1993-01-273503503503502,998789.59
1993-01-26321321321321999724.17
1993-01-253113113113113,997701.61
1993-01-223193193103101,999699.35
1993-01-213203203203203,997721.91
1993-01-19389389389389999877.57
1993-01-1839543039541915,989945.25
1993-01-1433538133538012,991857.27
1993-01-133203203203202,998721.91
1993-01-123203203203205,996721.91
1993-01-11320320320320999721.91

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