1. HOME >
  2. 株価時系列 >
  3. 6347 >
  4. 1994年

6347 (株)プラコー の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-3082183179179135,9761,784.47
1994-12-2980181178180141,9721,807.03
1994-12-2878482378479629,9801,795.75
1994-12-2776178176178111,9921,761.91
1994-12-2679879878178120,9861,761.91
1994-12-2282182179179449,9671,791.24
1994-12-2184286181382136,9761,852.15
1994-12-2085185181184179,9471,897.27
1994-12-1992192185185126,9821,919.83
1994-12-16901911891905124,9172,041.65
1994-12-1582788182685650,9661,931.11
1994-12-1486986982682643,9711,863.43
1994-12-1390191182486960,9601,960.44
1994-12-1285190183188197,9351,987.51
1994-12-0990190183384196,9361,897.27
1994-12-0899099191191196,9362,055.19
1994-12-071,0001,011961991330,7812,235.67
1994-12-061,0211,061936936534,6462,111.59
1994-12-059511,0019511,001531,6482,258.23
1994-12-02817901811901623,5882,032.63
1994-12-01790809777801122,9191,807.03
1994-11-30822835791791252,8331,784.47
1994-11-29752824752809560,6291,825.08
1994-11-2865675065675084,9441,691.98
1994-11-2566067165065011,9921,466.38
1994-11-2467967965266012,9911,488.94
1994-11-2271971969069522,9851,567.90
1994-11-2171572570072029,9801,624.30
1994-11-1872073070070031,9791,579.18
1994-11-1772075071071092,9391,601.74
1994-11-1671972968168148,9681,536.32
1994-11-1572472470571536,9761,613.02
1994-11-1474975071072590,9401,635.58
1994-11-11644744644734125,9171,655.88
1994-11-106506516456459,9931,455.10
1994-11-096556556516514,9971,468.64
1994-11-086716716566562,9981,479.92
1994-11-076806906806803,9971,534.06
1994-11-0468569067067011,9921,511.50
1994-11-0266368565568511,9921,545.34
1994-11-0167167566266210,9931,493.45
1994-10-316746746706719,9931,513.76
1994-10-286886906706749,9931,520.52
1994-10-2766668866667126,9821,513.76
1994-10-2666666665565517,9881,477.66
1994-10-256656666566666,9951,502.48
1994-10-246556666556664,9971,502.48
1994-10-2165666065565512,9911,477.66
1994-10-2065565565065314,9901,473.15
1994-10-1966266265265211,9921,470.89
1994-10-1867667666066019,9871,488.94
1994-10-176926926766769,9931,525.04
1994-10-1469070068668620,9861,547.60
1994-10-136896906606607,9951,488.94
1994-10-1266169066169020,9861,556.62
1994-10-1171071065265213,9911,470.89
1994-10-077047047007009,9931,579.18
1994-10-0673173670070435,9761,588.20
1994-10-0568375068271598,9351,613.02
1994-10-0468071167067255,9631,516.01
1994-10-0364266063066022,9851,488.94
1994-09-3065965964564516,9891,455.10
1994-09-296606606606602,9981,488.94
1994-09-2862063061563014,9901,421.26
1994-09-2763063763063010,9931,421.26
1994-09-2666066063063113,9911,423.52
1994-09-2266166165066044,9701,488.94
1994-09-2167068066066128,9811,491.20
1994-09-2068168165067026,9821,511.50
1994-09-1966169066168019,9871,534.06
1994-09-1670071466066016,9891,488.94
1994-09-1475075068070126,9821,581.44
1994-09-1374075072075018,9871,691.98
1994-09-1278878873073315,9891,653.63
1994-09-09782800756781273,8191,761.91
1994-09-08700785700756372,7531,705.51
1994-09-0768570066570019,9871,579.18
1994-09-0672072068068516,9891,545.34
1994-09-0572573071072040,9731,624.30
1994-09-0268172067272031,9791,624.30
1994-09-0168568566166115,9891,491.20
1994-08-3171471470070020,9861,579.18
1994-08-30730740700709190,8741,599.48
1994-08-2965069062569041,9721,556.62
1994-08-2664064163263215,9891,425.77
1994-08-2567068062662617,9881,412.24
1994-08-2471972067069062,9581,556.62
1994-08-2362571062570979,9471,599.48
1994-08-2261962559062519,9871,409.98
1994-08-1965065062062014,9901,398.70
1994-08-1868568665065016,9891,466.38
1994-08-1772772766067015,9891,511.50
1994-08-16715761711727250,8341,640.09
1994-08-1565572265570085,9431,579.18
1994-08-1259967059963531,9791,432.54
1994-08-115975975975979991,346.82
1994-08-105715975715973,9971,346.82
1994-08-085785785705701,9991,285.90
1994-08-056006005805888,9941,326.51
1994-08-046106106006001,9991,353.58
1994-08-016296296156152,9981,387.42
1994-07-295916295916293,9971,419.01
1994-07-286006005855853,9971,319.74
1994-07-276006055996006,9951,353.58
1994-07-266006005955957,9951,342.30
1994-07-256256256106107,9951,376.14
1994-07-226306306306301,9991,421.26
1994-07-2164064061863018,9871,421.26
1994-07-206456506456458,9941,455.10
1994-07-196516516456465,9961,457.36
1994-07-186806806516519,9931,468.64
1994-07-156986986856856,9951,545.34
1994-07-1467069867068818,9871,552.11
1994-07-136606606586584,9971,484.43
1994-07-1266666664665110,9931,468.64
1994-07-116806806746746,9951,520.52
1994-07-0868069068068022,9851,534.06
1994-07-0767068167068012,9911,534.06
1994-07-0670570568068027,9811,534.06
1994-07-0574075068269965,9561,576.92
1994-07-04699730699730130,9131,646.86
1994-07-0167070067069980,9461,576.92
1994-06-3063168063066023,9841,488.94
1994-06-2965065062162121,9851,400.96
1994-06-2865066064565030,9801,466.38
1994-06-2764964962263013,9911,421.26
1994-06-24650690640675285,8111,522.78
1994-06-2364965062065045,9701,466.38
1994-06-2260863059962941,9721,419.01
1994-06-2164965061063071,9521,421.26
1994-06-2061065560964078,9481,443.82
1994-06-176046056046054,9971,364.86
1994-06-166026096026093,9971,373.89
1994-06-1560961960060017,9881,353.58
1994-06-1460560959960027,9811,353.58
1994-06-1360060059060017,9881,353.58
1994-06-1058560058560017,9881,353.58
1994-06-095755755755753,9971,297.18
1994-06-0859059557557512,9911,297.18
1994-06-075595955595858,9941,319.74
1994-06-0655256055156011,9921,263.34
1994-06-035515515515519991,243.04
1994-06-025535535505502,9981,240.78
1994-06-015505505505503,9971,240.78
1994-05-305535555505535,9961,247.55
1994-05-275505505505501,9991,240.78
1994-05-265635635605603,9971,263.34
1994-05-255635635635632,9981,270.11
1994-05-245615615615611,9991,265.60
1994-05-235605615605611,9991,265.60
1994-05-205655655605603,9971,263.34
1994-05-195855855655759,9931,297.18
1994-05-185855855855853,9971,319.74
1994-05-176016025905999,9931,351.33
1994-05-1658160058160012,9911,353.58
1994-05-1361061057057613,9911,299.44
1994-05-1257162057161639,9741,389.68
1994-05-1156056956056848,9681,281.39
1994-05-105635645505603,9971,263.34
1994-05-095685695645646,9951,272.37
1994-05-065505705505696,9951,283.65
1994-05-025505505505508,9941,240.78
1994-04-285515555505559,9931,252.06
1994-04-275495495495499991,238.53
1994-04-265555555505501,9991,240.78
1994-04-255635655635653,9971,274.62
1994-04-225775795735738,9941,292.67
1994-04-215855855775778,9941,301.70
1994-04-205965965805809,9931,308.46
1994-04-1959959959059724,9831,346.82
1994-04-1859560059559914,9901,351.33
1994-04-1560060059059017,9881,331.02
1994-04-1460060058059015,9891,331.02
1994-04-1358960058060016,9891,353.58
1994-04-126006005905904,9971,331.02
1994-04-1159160059160022,9851,353.58
1994-04-0860060055259041,9721,331.02
1994-04-0763064359060075,9501,353.58
1994-04-06620681610630130,9131,421.26
1994-04-05520607520600141,9061,353.58
1994-04-0447052547052567,9551,184.39
1994-04-014454454454459991,003.91
1994-03-304314314314311,999972.32
1994-03-284504504304308,994970.07
1994-03-254504504504509,9931,015.19
1994-03-2445045045045013,9911,015.19
1994-03-234504504504502,9981,015.19
1994-03-224504504504502,9981,015.19
1994-03-184754754754757,9951,071.59
1994-03-174854854854859991,094.15
1994-03-164904904854855,9961,094.15
1994-03-154704904704895,9961,103.17
1994-03-144704894704703,9971,060.31
1994-03-114714904714906,9951,105.43
1994-03-1046048046047019,9871,060.31
1994-03-094604604504505,9961,015.19
1994-03-084704704654652,9981,049.03
1994-03-074794794794791,9991,080.61
1994-03-044254254254255,996958.79
1994-03-024904904904901,9991,105.43
1994-03-014754804754807,9951,082.87
1994-02-2844045543045510,9931,026.47
1994-02-2542143542143012,991970.07
1994-02-23411411411411999927.20
1994-02-224004004004002,998902.39
1994-02-21395395395395999891.11
1994-02-18420420420420999947.51
1994-02-16420420420420999947.51
1994-02-154154154104107,995924.95
1994-02-104294294294291,999967.81
1994-02-074304304104304,997970.07
1994-02-024494494494499991,012.93
1994-02-014604604504502,9981,015.19
1994-01-314514514514519991,017.44
1994-01-253653653653651,999823.43
1994-01-214104104054054,997913.67
1994-01-204044044014014,997904.65
1994-01-194304304004003,997902.39
1994-01-184314504314408,994992.63
1994-01-144004004004003,997902.39
1994-01-123753753753753,997845.99
1994-01-103653653613653,997823.43
1994-01-05352352352352999794.10

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