6347 (株)プラコーの時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-29	150	150	150	150	1,999	338.40
1997-12-26	150	150	150	150	103,931	338.40
1997-12-25	144	144	144	144	1,999	324.86
1997-12-24	140	144	140	144	3,997	324.86
1997-12-22	131	131	130	130	5,996	293.28
1997-12-19	129	129	129	129	999	291.02
1997-12-18	129	129	129	129	1,999	291.02
1997-12-17	120	120	120	120	3,997	270.72
1997-12-16	115	116	115	115	2,998	259.44
1997-12-15	130	130	129	129	1,999	291.02
1997-12-12	138	138	135	135	2,998	304.56
1997-12-11	140	140	140	140	999	315.84
1997-12-10	140	140	140	140	2,998	315.84
1997-12-09	140	140	140	140	999	315.84
1997-12-08	140	140	140	140	999	315.84
1997-12-05	141	141	141	141	999	318.09
1997-12-04	141	141	141	141	999	318.09
1997-12-02	149	149	140	140	4,997	315.84
1997-12-01	145	151	145	151	6,995	340.65
1997-11-27	150	150	150	150	2,998	338.40
1997-11-26	162	162	150	150	8,994	338.40
1997-11-25	165	165	165	165	2,998	372.24
1997-11-21	165	170	165	170	8,994	383.52
1997-11-20	169	169	161	161	16,989	363.21
1997-11-19	164	164	164	164	1,999	369.98
1997-11-14	185	185	161	161	8,994	363.21
1997-11-11	185	185	185	185	1,999	417.36
1997-11-10	199	199	199	199	999	448.94
1997-11-07	160	160	160	160	1,999	360.96
1997-11-04	200	200	190	190	2,998	428.64
1997-10-27	230	240	230	240	3,997	541.43
1997-10-23	219	219	219	219	999	494.06
1997-10-22	220	220	220	220	999	496.31
1997-10-21	200	200	200	200	1,999	451.19
1997-10-20	205	205	200	200	2,998	451.19
1997-10-17	200	200	200	200	999	451.19
1997-10-16	200	200	200	200	1,999	451.19
1997-10-15	190	190	190	190	999	428.64
1997-10-09	200	200	190	200	4,997	451.19
1997-10-07	200	200	200	200	1,999	451.19
1997-10-03	200	200	186	200	7,995	451.19
1997-10-02	190	200	180	200	30,980	451.19
1997-10-01	198	198	190	190	10,993	428.64
1997-09-30	200	200	200	200	999	451.19
1997-09-29	200	200	200	200	2,998	451.19
1997-09-26	200	200	200	200	11,992	451.19
1997-09-22	240	240	240	240	7,995	541.43
1997-09-19	240	240	240	240	1,999	541.43
1997-09-18	240	240	240	240	2,998	541.43
1997-09-17	250	250	250	250	1,999	563.99
1997-09-08	255	255	255	255	999	575.27
1997-09-04	260	260	251	251	7,995	566.25
1997-09-03	273	273	251	251	2,998	566.25
1997-09-02	280	280	280	280	4,997	631.67
1997-08-28	281	281	281	281	999	633.93
1997-08-27	291	291	291	291	999	656.49
1997-08-26	280	280	280	280	999	631.67
1997-08-25	280	280	280	280	3,997	631.67
1997-08-22	290	290	290	290	1,999	654.23
1997-08-21	300	300	290	300	9,993	676.79
1997-08-20	289	300	289	300	1,999	676.79
1997-08-19	285	285	280	280	1,999	631.67
1997-08-18	276	276	276	276	999	622.65
1997-08-15	280	280	271	271	2,998	611.37
1997-08-14	271	271	271	271	999	611.37
1997-08-12	280	280	270	270	7,995	609.11
1997-08-08	305	305	290	290	5,996	654.23
1997-08-07	320	320	320	320	3,997	721.91
1997-08-06	310	310	310	310	1,999	699.35
1997-08-05	326	326	310	310	11,992	699.35
1997-07-30	349	349	340	340	2,998	767.03
1997-07-29	350	350	350	350	999	789.59
1997-07-28	330	340	330	340	3,997	767.03
1997-07-25	340	340	330	330	3,997	744.47
1997-07-24	340	340	340	340	1,999	767.03
1997-07-23	360	360	360	360	6,995	812.15
1997-07-22	360	360	360	360	1,999	812.15
1997-07-18	330	330	330	330	1,999	744.47
1997-07-17	330	330	330	330	5,996	744.47
1997-07-16	330	335	324	324	14,990	730.94
1997-07-15	334	334	334	334	999	753.50
1997-07-14	310	320	310	320	11,992	721.91
1997-07-11	340	340	330	330	8,994	744.47
1997-07-10	355	355	340	340	10,993	767.03
1997-07-09	360	360	360	360	1,999	812.15
1997-07-07	360	360	360	360	1,999	812.15
1997-07-03	360	360	360	360	999	812.15
1997-07-02	360	360	360	360	999	812.15
1997-07-01	372	372	371	371	4,997	836.97
1997-06-30	382	382	371	371	9,993	836.97
1997-06-27	381	385	381	385	1,999	868.55
1997-06-26	388	388	380	380	16,989	857.27
1997-06-25	389	389	385	385	3,997	868.55
1997-06-24	388	388	388	388	2,998	875.32
1997-06-23	390	391	388	388	7,995	875.32
1997-06-20	399	399	390	390	3,997	879.83
1997-06-19	383	383	382	382	1,999	861.78
1997-06-18	382	382	382	382	999	861.78
1997-06-17	390	390	390	390	999	879.83
1997-06-16	400	400	400	400	1,999	902.39
1997-06-12	400	400	400	400	999	902.39
1997-06-11	402	402	402	402	999	906.90
1997-06-10	410	415	410	415	4,997	936.23
1997-06-09	401	401	396	396	5,996	893.37
1997-06-05	401	401	401	401	1,999	904.65
1997-06-03	395	395	395	395	999	891.11
1997-06-02	390	390	390	390	999	879.83
1997-05-30	383	399	383	385	5,996	868.55
1997-05-29	397	397	395	395	6,995	891.11
1997-05-28	390	390	390	390	4,997	879.83
1997-05-27	390	390	382	390	4,997	879.83
1997-05-23	400	400	390	390	11,992	879.83
1997-05-22	420	420	411	411	2,998	927.20
1997-05-20	427	427	427	427	5,996	963.30
1997-05-19	422	422	422	422	999	952.02
1997-05-16	439	439	420	420	5,996	947.51
1997-05-15	410	449	410	440	24,983	992.63
1997-05-14	400	410	394	410	13,991	924.95
1997-05-13	381	381	381	381	999	859.53
1997-05-12	385	385	385	385	999	868.55
1997-05-07	390	395	390	395	2,998	891.11
1997-05-06	386	386	386	386	999	870.81
1997-05-02	380	380	380	380	1,999	857.27
1997-05-01	380	380	380	380	1,999	857.27
1997-04-30	390	390	380	380	1,999	857.27
1997-04-25	363	363	363	363	2,998	818.92
1997-04-24	405	405	400	400	8,994	902.39
1997-04-23	420	420	405	405	1,999	913.67
1997-04-22	410	419	410	419	6,995	945.25
1997-04-21	400	406	400	406	7,995	915.92
1997-04-18	395	395	395	395	999	891.11
1997-04-17	350	350	345	345	1,999	778.31
1997-04-16	331	331	331	331	999	746.73
1997-04-15	350	350	331	331	3,997	746.73
1997-04-14	350	350	350	350	2,998	789.59
1997-04-11	352	352	350	350	10,993	789.59
1997-04-09	351	351	350	350	8,994	789.59
1997-04-08	351	351	350	351	9,993	791.85
1997-04-07	360	360	360	360	999	812.15
1997-04-03	360	360	360	360	1,999	812.15
1997-04-02	360	360	360	360	4,997	812.15
1997-04-01	370	370	370	370	999	834.71
1997-03-31	380	380	380	380	9,993	857.27
1997-03-27	390	390	390	390	999	879.83
1997-03-26	391	405	391	405	2,998	913.67
1997-03-24	410	410	405	405	7,995	913.67
1997-03-21	396	410	396	410	7,995	924.95
1997-03-19	380	381	380	381	1,999	859.53
1997-03-17	375	375	375	375	1,999	845.99
1997-03-14	367	370	367	370	2,998	834.71
1997-03-13	352	360	351	360	6,995	812.15
1997-03-12	360	360	360	360	1,999	812.15
1997-03-10	351	367	350	367	5,996	827.94
1997-03-06	355	355	351	351	3,997	791.85
1997-03-05	360	360	351	351	5,996	791.85
1997-03-04	360	360	360	360	7,995	812.15
1997-03-03	350	360	350	360	11,992	812.15
1997-02-28	370	370	330	350	18,987	789.59
1997-02-27	405	405	380	380	21,985	857.27
1997-02-26	410	410	405	405	8,994	913.67
1997-02-25	410	415	410	415	2,998	936.23
1997-02-24	412	412	412	412	999	929.46
1997-02-20	411	411	410	410	1,999	924.95
1997-02-19	401	401	400	400	2,998	902.39
1997-02-18	430	430	400	400	11,992	902.39
1997-02-17	430	430	430	430	3,997	970.07
1997-02-14	402	402	402	402	999	906.90
1997-02-13	420	420	400	400	9,993	902.39
1997-02-12	430	430	420	420	10,993	947.51
1997-02-10	439	439	420	420	4,997	947.51
1997-02-05	451	460	443	443	7,995	999.40
1997-02-04	450	450	437	437	5,996	985.86
1997-02-03	440	440	425	425	4,997	958.79
1997-01-31	420	420	420	420	3,997	947.51
1997-01-30	420	420	415	418	3,997	943
1997-01-29	420	420	410	420	11,992	947.51
1997-01-28	425	425	415	420	5,996	947.51
1997-01-27	425	425	425	425	5,996	958.79
1997-01-24	429	429	425	425	4,997	958.79
1997-01-22	445	445	445	445	999	1,003.91
1997-01-21	425	425	425	425	4,997	958.79
1997-01-20	425	425	425	425	1,999	958.79
1997-01-17	430	430	420	425	11,992	958.79
1997-01-16	425	435	425	433	6,995	976.84
1997-01-14	420	420	420	420	999	947.51
1997-01-13	405	418	400	412	14,990	929.46
1997-01-10	441	441	417	417	7,995	940.74
1997-01-09	450	450	440	440	7,995	992.63
1997-01-08	460	460	450	450	9,993	1,015.19
1997-01-07	470	470	460	460	3,997	1,037.75

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6347 (株)プラコー の時系列データ [1997年度]

6347 (株)プラコーの時系列データ [1997年度]