6347 (株)プラコー の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 450 | 451 | 450 | 450 | 4,997 | 1,015.19 |
| 1996-12-27 | 470 | 470 | 455 | 460 | 11,992 | 1,037.75 |
| 1996-12-26 | 486 | 486 | 465 | 465 | 11,992 | 1,049.03 |
| 1996-12-25 | 462 | 470 | 462 | 470 | 11,992 | 1,060.31 |
| 1996-12-24 | 485 | 499 | 460 | 460 | 10,993 | 1,037.75 |
| 1996-12-20 | 540 | 540 | 480 | 480 | 14,990 | 1,082.87 |
| 1996-12-19 | 577 | 577 | 560 | 560 | 2,998 | 1,263.34 |
| 1996-12-18 | 590 | 638 | 580 | 580 | 134,911 | 1,308.46 |
| 1996-12-17 | 517 | 590 | 517 | 580 | 58,961 | 1,308.46 |
| 1996-12-16 | 485 | 525 | 485 | 505 | 18,987 | 1,139.27 |
| 1996-12-13 | 499 | 499 | 480 | 480 | 5,996 | 1,082.87 |
| 1996-12-12 | 479 | 499 | 479 | 499 | 5,996 | 1,125.73 |
| 1996-12-11 | 463 | 485 | 463 | 473 | 10,993 | 1,067.07 |
| 1996-12-10 | 462 | 462 | 462 | 462 | 999 | 1,042.26 |
| 1996-12-09 | 460 | 460 | 460 | 460 | 6,995 | 1,037.75 |
| 1996-12-06 | 446 | 460 | 446 | 460 | 1,999 | 1,037.75 |
| 1996-12-05 | 460 | 460 | 440 | 440 | 16,989 | 992.63 |
| 1996-12-04 | 460 | 460 | 460 | 460 | 3,997 | 1,037.75 |
| 1996-12-03 | 462 | 462 | 462 | 462 | 999 | 1,042.26 |
| 1996-12-02 | 470 | 470 | 462 | 462 | 2,998 | 1,042.26 |
| 1996-11-29 | 480 | 480 | 480 | 480 | 4,997 | 1,082.87 |
| 1996-11-28 | 485 | 485 | 482 | 482 | 4,997 | 1,087.38 |
| 1996-11-26 | 482 | 500 | 482 | 500 | 5,996 | 1,127.99 |
| 1996-11-25 | 480 | 480 | 480 | 480 | 3,997 | 1,082.87 |
| 1996-11-21 | 500 | 500 | 487 | 487 | 1,999 | 1,098.66 |
| 1996-11-20 | 500 | 505 | 485 | 505 | 17,988 | 1,139.27 |
| 1996-11-19 | 485 | 485 | 485 | 485 | 8,994 | 1,094.15 |
| 1996-11-18 | 495 | 500 | 495 | 500 | 4,997 | 1,127.99 |
| 1996-11-15 | 500 | 500 | 495 | 495 | 6,995 | 1,116.71 |
| 1996-11-14 | 501 | 501 | 501 | 501 | 4,997 | 1,130.24 |
| 1996-11-13 | 500 | 515 | 495 | 495 | 25,983 | 1,116.71 |
| 1996-11-12 | 500 | 500 | 500 | 500 | 19,987 | 1,127.99 |
| 1996-11-11 | 515 | 515 | 505 | 505 | 13,991 | 1,139.27 |
| 1996-11-08 | 501 | 515 | 501 | 515 | 12,991 | 1,161.83 |
| 1996-11-07 | 520 | 520 | 520 | 520 | 13,991 | 1,173.11 |
| 1996-11-06 | 505 | 520 | 505 | 520 | 13,991 | 1,173.11 |
| 1996-11-01 | 517 | 517 | 510 | 510 | 9,993 | 1,150.55 |
| 1996-10-31 | 513 | 513 | 513 | 513 | 999 | 1,157.31 |
| 1996-10-30 | 512 | 512 | 512 | 512 | 1,999 | 1,155.06 |
| 1996-10-29 | 506 | 506 | 505 | 505 | 3,997 | 1,139.27 |
| 1996-10-28 | 501 | 520 | 500 | 506 | 8,994 | 1,141.52 |
| 1996-10-25 | 523 | 540 | 520 | 520 | 5,996 | 1,173.11 |
| 1996-10-24 | 509 | 520 | 505 | 520 | 15,989 | 1,173.11 |
| 1996-10-23 | 518 | 518 | 500 | 500 | 24,983 | 1,127.99 |
| 1996-10-22 | 523 | 523 | 520 | 520 | 4,997 | 1,173.11 |
| 1996-10-21 | 532 | 532 | 523 | 523 | 7,995 | 1,179.87 |
| 1996-10-18 | 530 | 531 | 530 | 531 | 4,997 | 1,197.92 |
| 1996-10-17 | 525 | 541 | 525 | 540 | 5,996 | 1,218.22 |
| 1996-10-16 | 521 | 523 | 521 | 523 | 4,997 | 1,179.87 |
| 1996-10-15 | 525 | 525 | 515 | 515 | 10,993 | 1,161.83 |
| 1996-10-14 | 526 | 526 | 525 | 525 | 6,995 | 1,184.39 |
| 1996-10-11 | 528 | 528 | 525 | 525 | 2,998 | 1,184.39 |
| 1996-10-08 | 529 | 529 | 528 | 528 | 8,994 | 1,191.15 |
| 1996-10-04 | 530 | 530 | 528 | 528 | 8,994 | 1,191.15 |
| 1996-10-03 | 532 | 532 | 530 | 530 | 5,996 | 1,195.66 |
| 1996-10-02 | 532 | 532 | 531 | 531 | 1,999 | 1,197.92 |
| 1996-10-01 | 528 | 535 | 528 | 531 | 4,997 | 1,197.92 |
| 1996-09-30 | 541 | 541 | 523 | 523 | 13,991 | 1,179.87 |
| 1996-09-27 | 540 | 550 | 540 | 542 | 4,997 | 1,222.74 |
| 1996-09-26 | 530 | 549 | 530 | 547 | 4,997 | 1,234.02 |
| 1996-09-25 | 550 | 550 | 529 | 530 | 15,989 | 1,195.66 |
| 1996-09-24 | 564 | 565 | 550 | 550 | 12,991 | 1,240.78 |
| 1996-09-20 | 570 | 570 | 570 | 570 | 1,999 | 1,285.90 |
| 1996-09-18 | 600 | 600 | 570 | 570 | 12,991 | 1,285.90 |
| 1996-09-17 | 565 | 569 | 565 | 565 | 5,996 | 1,274.62 |
| 1996-09-13 | 550 | 565 | 550 | 565 | 3,997 | 1,274.62 |
| 1996-09-12 | 532 | 570 | 532 | 570 | 3,997 | 1,285.90 |
| 1996-09-11 | 545 | 550 | 531 | 532 | 6,995 | 1,200.18 |
| 1996-09-10 | 541 | 550 | 520 | 520 | 11,992 | 1,173.11 |
| 1996-09-09 | 550 | 560 | 541 | 541 | 12,991 | 1,220.48 |
| 1996-09-06 | 551 | 560 | 550 | 550 | 7,995 | 1,240.78 |
| 1996-09-04 | 551 | 551 | 551 | 551 | 1,999 | 1,243.04 |
| 1996-09-03 | 550 | 551 | 545 | 550 | 6,995 | 1,240.78 |
| 1996-09-02 | 541 | 541 | 540 | 540 | 5,996 | 1,218.22 |
| 1996-08-30 | 570 | 570 | 530 | 530 | 8,994 | 1,195.66 |
| 1996-08-29 | 570 | 570 | 553 | 570 | 10,993 | 1,285.90 |
| 1996-08-28 | 595 | 595 | 590 | 590 | 1,999 | 1,331.02 |
| 1996-08-26 | 648 | 648 | 611 | 611 | 7,995 | 1,378.40 |
| 1996-08-23 | 619 | 650 | 601 | 650 | 23,984 | 1,466.38 |
| 1996-08-22 | 610 | 620 | 580 | 620 | 18,987 | 1,398.70 |
| 1996-08-21 | 590 | 620 | 585 | 600 | 33,978 | 1,353.58 |
| 1996-08-20 | 541 | 580 | 541 | 575 | 39,974 | 1,297.18 |
| 1996-08-19 | 540 | 550 | 530 | 530 | 53,964 | 1,195.66 |
| 1996-08-16 | 531 | 537 | 526 | 530 | 16,989 | 1,195.66 |
| 1996-08-15 | 522 | 540 | 520 | 530 | 24,983 | 1,195.66 |
| 1996-08-14 | 530 | 530 | 515 | 520 | 14,990 | 1,173.11 |
| 1996-08-13 | 520 | 528 | 510 | 528 | 7,995 | 1,191.15 |
| 1996-08-12 | 530 | 530 | 520 | 520 | 3,997 | 1,173.11 |
| 1996-08-09 | 550 | 550 | 531 | 531 | 7,995 | 1,197.92 |
| 1996-08-08 | 555 | 555 | 550 | 550 | 11,992 | 1,240.78 |
| 1996-08-07 | 555 | 560 | 555 | 555 | 4,997 | 1,252.06 |
| 1996-08-06 | 580 | 580 | 555 | 555 | 9,993 | 1,252.06 |
| 1996-08-05 | 571 | 571 | 570 | 570 | 13,991 | 1,285.90 |
| 1996-08-02 | 571 | 575 | 570 | 570 | 10,993 | 1,285.90 |
| 1996-08-01 | 571 | 571 | 570 | 570 | 5,996 | 1,285.90 |
| 1996-07-31 | 570 | 571 | 570 | 570 | 4,997 | 1,285.90 |
| 1996-07-30 | 579 | 579 | 553 | 565 | 13,991 | 1,274.62 |
| 1996-07-29 | 601 | 601 | 572 | 572 | 20,986 | 1,290.42 |
| 1996-07-26 | 600 | 609 | 580 | 606 | 9,993 | 1,367.12 |
| 1996-07-25 | 600 | 600 | 570 | 600 | 12,991 | 1,353.58 |
| 1996-07-24 | 631 | 631 | 610 | 610 | 9,993 | 1,376.14 |
| 1996-07-19 | 650 | 655 | 650 | 655 | 4,997 | 1,477.66 |
| 1996-07-18 | 653 | 680 | 650 | 651 | 23,984 | 1,468.64 |
| 1996-07-17 | 660 | 660 | 650 | 651 | 9,993 | 1,468.64 |
| 1996-07-16 | 680 | 680 | 650 | 652 | 24,983 | 1,470.89 |
| 1996-07-15 | 680 | 702 | 680 | 702 | 10,993 | 1,583.69 |
| 1996-07-12 | 682 | 682 | 680 | 680 | 10,993 | 1,534.06 |
| 1996-07-11 | 690 | 700 | 680 | 680 | 7,995 | 1,534.06 |
| 1996-07-10 | 682 | 682 | 680 | 680 | 14,990 | 1,534.06 |
| 1996-07-09 | 671 | 671 | 669 | 669 | 12,991 | 1,509.24 |
| 1996-07-08 | 672 | 675 | 671 | 671 | 6,995 | 1,513.76 |
| 1996-07-05 | 672 | 672 | 672 | 672 | 999 | 1,516.01 |
| 1996-07-04 | 680 | 690 | 662 | 670 | 15,989 | 1,511.50 |
| 1996-07-03 | 709 | 709 | 685 | 685 | 11,992 | 1,545.34 |
| 1996-07-02 | 684 | 711 | 684 | 710 | 16,989 | 1,601.74 |
| 1996-07-01 | 700 | 700 | 684 | 684 | 5,996 | 1,543.08 |
| 1996-06-28 | 699 | 720 | 695 | 700 | 9,993 | 1,579.18 |
| 1996-06-27 | 729 | 729 | 710 | 710 | 14,990 | 1,601.74 |
| 1996-06-26 | 728 | 761 | 720 | 730 | 85,943 | 1,646.86 |
| 1996-06-25 | 676 | 710 | 672 | 710 | 19,987 | 1,601.74 |
| 1996-06-24 | 670 | 672 | 668 | 672 | 17,988 | 1,516.01 |
| 1996-06-21 | 672 | 672 | 660 | 670 | 7,995 | 1,511.50 |
| 1996-06-20 | 670 | 670 | 670 | 670 | 16,989 | 1,511.50 |
| 1996-06-19 | 671 | 671 | 670 | 670 | 5,996 | 1,511.50 |
| 1996-06-18 | 675 | 675 | 660 | 670 | 7,995 | 1,511.50 |
| 1996-06-17 | 670 | 679 | 665 | 675 | 12,991 | 1,522.78 |
| 1996-06-14 | 670 | 672 | 648 | 670 | 11,992 | 1,511.50 |
| 1996-06-13 | 648 | 650 | 640 | 645 | 25,983 | 1,455.10 |
| 1996-06-12 | 630 | 670 | 630 | 644 | 9,993 | 1,452.85 |
| 1996-06-11 | 630 | 630 | 620 | 621 | 8,994 | 1,400.96 |
| 1996-06-10 | 660 | 660 | 630 | 630 | 3,997 | 1,421.26 |
| 1996-06-07 | 689 | 689 | 675 | 679 | 14,990 | 1,531.80 |
| 1996-06-06 | 666 | 695 | 660 | 689 | 24,983 | 1,554.36 |
| 1996-06-05 | 630 | 655 | 621 | 655 | 29,980 | 1,477.66 |
| 1996-06-04 | 606 | 640 | 606 | 630 | 26,982 | 1,421.26 |
| 1996-06-03 | 660 | 660 | 600 | 600 | 26,982 | 1,353.58 |
| 1996-05-31 | 685 | 685 | 660 | 660 | 11,992 | 1,488.94 |
| 1996-05-30 | 699 | 699 | 670 | 671 | 23,984 | 1,513.76 |
| 1996-05-29 | 690 | 700 | 652 | 690 | 78,948 | 1,556.62 |
| 1996-05-28 | 690 | 690 | 670 | 690 | 23,984 | 1,556.62 |
| 1996-05-27 | 721 | 721 | 680 | 680 | 14,990 | 1,534.06 |
| 1996-05-24 | 735 | 741 | 710 | 730 | 26,982 | 1,646.86 |
| 1996-05-23 | 756 | 756 | 730 | 730 | 18,987 | 1,646.86 |
| 1996-05-22 | 756 | 759 | 740 | 759 | 23,984 | 1,712.28 |
| 1996-05-21 | 771 | 781 | 735 | 756 | 22,985 | 1,705.51 |
| 1996-05-20 | 781 | 791 | 781 | 781 | 13,991 | 1,761.91 |
| 1996-05-17 | 781 | 801 | 750 | 801 | 34,977 | 1,807.03 |
| 1996-05-16 | 803 | 811 | 762 | 776 | 19,987 | 1,750.63 |
| 1996-05-15 | 821 | 831 | 781 | 801 | 37,975 | 1,807.03 |
| 1996-05-14 | 801 | 811 | 791 | 811 | 25,983 | 1,829.59 |
| 1996-05-13 | 821 | 841 | 801 | 801 | 17,988 | 1,807.03 |
| 1996-05-10 | 871 | 871 | 801 | 821 | 82,945 | 1,852.15 |
| 1996-05-09 | 821 | 871 | 821 | 851 | 112,925 | 1,919.83 |
| 1996-05-08 | 786 | 801 | 761 | 801 | 72,952 | 1,807.03 |
| 1996-05-07 | 801 | 801 | 786 | 786 | 27,981 | 1,773.19 |
| 1996-05-02 | 820 | 821 | 801 | 816 | 61,959 | 1,840.87 |
| 1996-05-01 | 860 | 860 | 801 | 821 | 60,960 | 1,852.15 |
| 1996-04-30 | 851 | 861 | 821 | 861 | 14,990 | 1,942.39 |
| 1996-04-26 | 891 | 896 | 851 | 851 | 51,966 | 1,919.83 |
| 1996-04-25 | 901 | 941 | 881 | 891 | 100,933 | 2,010.07 |
| 1996-04-24 | 921 | 921 | 841 | 881 | 184,878 | 1,987.51 |
| 1996-04-23 | 1,000 | 1,000 | 921 | 941 | 114,924 | 2,122.87 |
| 1996-04-22 | 1,000 | 1,041 | 981 | 1,011 | 88,941 | 2,280.79 |
| 1996-04-19 | 1,081 | 1,101 | 1,011 | 1,011 | 240,841 | 2,280.79 |
| 1996-04-18 | 981 | 1,101 | 981 | 1,091 | 238,842 | 2,461.26 |
| 1996-04-17 | 1,041 | 1,081 | 1,000 | 1,021 | 355,765 | 2,303.35 |
| 1996-04-16 | 992 | 1,031 | 961 | 1,031 | 188,875 | 2,325.91 |
| 1996-04-15 | 1,031 | 1,051 | 981 | 1,011 | 324,785 | 2,280.79 |
| 1996-04-12 | 1,001 | 1,021 | 941 | 1,001 | 515,659 | 2,258.23 |
| 1996-04-11 | 887 | 981 | 871 | 981 | 423,720 | 2,213.11 |
| 1996-04-10 | 852 | 882 | 851 | 881 | 140,907 | 1,987.51 |
| 1996-04-09 | 851 | 881 | 831 | 832 | 75,950 | 1,876.97 |
| 1996-04-08 | 871 | 891 | 846 | 861 | 200,867 | 1,942.39 |
| 1996-04-05 | 827 | 861 | 807 | 861 | 138,908 | 1,942.39 |
| 1996-04-04 | 839 | 896 | 807 | 807 | 241,840 | 1,820.57 |
| 1996-04-03 | 803 | 851 | 801 | 830 | 247,836 | 1,872.46 |
| 1996-04-02 | 821 | 876 | 806 | 821 | 692,542 | 1,852.15 |
| 1996-04-01 | 715 | 806 | 695 | 806 | 530,649 | 1,818.31 |
| 1996-03-29 | 649 | 705 | 620 | 705 | 453,700 | 1,590.46 |
| 1996-03-28 | 600 | 639 | 600 | 634 | 78,948 | 1,430.29 |
| 1996-03-27 | 543 | 550 | 543 | 550 | 9,993 | 1,240.78 |
| 1996-03-26 | 541 | 542 | 540 | 542 | 9,993 | 1,222.74 |
| 1996-03-25 | 564 | 565 | 540 | 540 | 6,995 | 1,218.22 |
| 1996-03-22 | 560 | 565 | 531 | 550 | 31,979 | 1,240.78 |
| 1996-03-21 | 590 | 590 | 560 | 560 | 9,993 | 1,263.34 |
| 1996-03-19 | 565 | 600 | 555 | 590 | 12,991 | 1,331.02 |
| 1996-03-18 | 556 | 556 | 555 | 555 | 4,997 | 1,252.06 |
| 1996-03-15 | 590 | 590 | 555 | 555 | 23,984 | 1,252.06 |
| 1996-03-14 | 601 | 601 | 565 | 590 | 36,976 | 1,331.02 |
| 1996-03-13 | 600 | 659 | 562 | 605 | 268,822 | 1,364.86 |
| 1996-03-12 | 502 | 600 | 502 | 600 | 185,877 | 1,353.58 |
| 1996-03-11 | 500 | 500 | 500 | 500 | 999 | 1,127.99 |
| 1996-03-08 | 495 | 520 | 495 | 520 | 8,994 | 1,173.11 |
| 1996-03-07 | 500 | 500 | 490 | 492 | 2,998 | 1,109.94 |
| 1996-03-05 | 522 | 540 | 522 | 540 | 1,999 | 1,218.22 |
| 1996-03-04 | 522 | 522 | 522 | 522 | 999 | 1,177.62 |
| 1996-03-01 | 552 | 552 | 540 | 542 | 42,972 | 1,222.74 |
| 1996-02-29 | 518 | 586 | 518 | 539 | 73,951 | 1,215.97 |
| 1996-02-28 | 486 | 516 | 485 | 516 | 9,993 | 1,164.08 |
| 1996-02-27 | 491 | 491 | 485 | 485 | 6,995 | 1,094.15 |
| 1996-02-26 | 490 | 490 | 490 | 490 | 6,995 | 1,105.43 |
| 1996-02-23 | 489 | 492 | 485 | 490 | 5,996 | 1,105.43 |
| 1996-02-22 | 486 | 486 | 485 | 485 | 2,998 | 1,094.15 |
| 1996-02-21 | 500 | 500 | 485 | 485 | 1,999 | 1,094.15 |
| 1996-02-20 | 500 | 500 | 500 | 500 | 4,997 | 1,127.99 |
| 1996-02-19 | 501 | 501 | 501 | 501 | 2,998 | 1,130.24 |
| 1996-02-16 | 505 | 509 | 500 | 500 | 7,995 | 1,127.99 |
| 1996-02-15 | 519 | 519 | 505 | 515 | 11,992 | 1,161.83 |
| 1996-02-14 | 511 | 511 | 505 | 505 | 7,995 | 1,139.27 |
| 1996-02-13 | 508 | 510 | 508 | 510 | 5,996 | 1,150.55 |
| 1996-02-09 | 507 | 507 | 505 | 507 | 2,998 | 1,143.78 |
| 1996-02-08 | 506 | 506 | 506 | 506 | 2,998 | 1,141.52 |
| 1996-02-07 | 503 | 503 | 503 | 503 | 999 | 1,134.75 |
| 1996-02-06 | 528 | 530 | 500 | 500 | 20,986 | 1,127.99 |
| 1996-02-05 | 530 | 534 | 526 | 534 | 13,991 | 1,204.69 |
| 1996-02-02 | 525 | 528 | 520 | 528 | 3,997 | 1,191.15 |
| 1996-02-01 | 525 | 530 | 520 | 520 | 4,997 | 1,173.11 |
| 1996-01-31 | 540 | 540 | 524 | 524 | 7,995 | 1,182.13 |
| 1996-01-30 | 530 | 530 | 523 | 523 | 7,995 | 1,179.87 |
| 1996-01-29 | 550 | 550 | 540 | 540 | 6,995 | 1,218.22 |
| 1996-01-26 | 550 | 550 | 545 | 545 | 4,997 | 1,229.50 |
| 1996-01-25 | 540 | 549 | 540 | 549 | 1,999 | 1,238.53 |
| 1996-01-24 | 561 | 561 | 531 | 531 | 12,991 | 1,197.92 |
| 1996-01-23 | 541 | 574 | 541 | 560 | 19,987 | 1,263.34 |
| 1996-01-22 | 556 | 560 | 540 | 540 | 18,987 | 1,218.22 |
| 1996-01-19 | 537 | 560 | 537 | 550 | 17,988 | 1,240.78 |
| 1996-01-18 | 540 | 582 | 527 | 527 | 90,940 | 1,188.90 |
| 1996-01-17 | 490 | 525 | 487 | 525 | 54,964 | 1,184.39 |
| 1996-01-16 | 490 | 490 | 486 | 486 | 15,989 | 1,096.40 |
| 1996-01-12 | 495 | 495 | 490 | 490 | 7,995 | 1,105.43 |
| 1996-01-11 | 490 | 500 | 490 | 500 | 3,997 | 1,127.99 |
| 1996-01-10 | 500 | 500 | 490 | 490 | 9,993 | 1,105.43 |
| 1996-01-09 | 508 | 510 | 500 | 505 | 36,976 | 1,139.27 |
| 1996-01-08 | 500 | 508 | 500 | 508 | 4,997 | 1,146.03 |
| 1996-01-05 | 508 | 508 | 500 | 500 | 3,997 | 1,127.99 |
| 1996-01-04 | 500 | 510 | 500 | 508 | 7,995 | 1,146.03 |
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
