6347 (株)プラコー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 71 | 71 | 71 | 71 | 2,998 | 160.17 |
| 2000-12-28 | 75 | 75 | 71 | 71 | 5,996 | 160.17 |
| 2000-12-27 | 71 | 74 | 71 | 74 | 1,999 | 166.94 |
| 2000-12-26 | 72 | 72 | 71 | 71 | 2,998 | 160.17 |
| 2000-12-25 | 71 | 71 | 71 | 71 | 999 | 160.17 |
| 2000-12-22 | 75 | 75 | 75 | 75 | 999 | 169.20 |
| 2000-12-21 | 75 | 76 | 75 | 76 | 8,994 | 171.45 |
| 2000-12-20 | 71 | 76 | 71 | 76 | 2,998 | 171.45 |
| 2000-12-19 | 72 | 72 | 71 | 71 | 10,993 | 160.17 |
| 2000-12-18 | 75 | 75 | 75 | 75 | 2,998 | 169.20 |
| 2000-12-15 | 75 | 75 | 72 | 72 | 2,998 | 162.43 |
| 2000-12-14 | 76 | 76 | 76 | 76 | 3,997 | 171.45 |
| 2000-12-13 | 80 | 80 | 75 | 75 | 4,997 | 169.20 |
| 2000-12-12 | 80 | 80 | 75 | 75 | 4,997 | 169.20 |
| 2000-12-11 | 80 | 80 | 80 | 80 | 3,997 | 180.48 |
| 2000-12-08 | 85 | 85 | 84 | 84 | 1,999 | 189.50 |
| 2000-12-07 | 85 | 85 | 84 | 84 | 6,995 | 189.50 |
| 2000-12-06 | 85 | 85 | 85 | 85 | 11,992 | 191.76 |
| 2000-12-04 | 83 | 83 | 83 | 83 | 999 | 187.25 |
| 2000-11-28 | 85 | 85 | 85 | 85 | 2,998 | 191.76 |
| 2000-11-27 | 85 | 85 | 85 | 85 | 6,995 | 191.76 |
| 2000-11-22 | 86 | 86 | 86 | 86 | 8,994 | 194.01 |
| 2000-11-17 | 78 | 78 | 78 | 78 | 2,998 | 175.97 |
| 2000-11-16 | 80 | 80 | 80 | 80 | 4,997 | 180.48 |
| 2000-11-15 | 80 | 80 | 79 | 80 | 13,991 | 180.48 |
| 2000-11-14 | 78 | 80 | 78 | 80 | 9,993 | 180.48 |
| 2000-11-13 | 78 | 80 | 78 | 80 | 2,998 | 180.48 |
| 2000-11-08 | 80 | 80 | 80 | 80 | 2,998 | 180.48 |
| 2000-11-07 | 81 | 81 | 81 | 81 | 5,996 | 182.73 |
| 2000-11-06 | 77 | 80 | 77 | 80 | 9,993 | 180.48 |
| 2000-11-02 | 76 | 77 | 76 | 76 | 3,997 | 171.45 |
| 2000-11-01 | 76 | 76 | 76 | 76 | 999 | 171.45 |
| 2000-10-31 | 75 | 76 | 75 | 76 | 2,998 | 171.45 |
| 2000-10-30 | 76 | 76 | 75 | 75 | 3,997 | 169.20 |
| 2000-10-27 | 73 | 75 | 73 | 75 | 1,999 | 169.20 |
| 2000-10-26 | 85 | 85 | 70 | 70 | 7,995 | 157.92 |
| 2000-10-23 | 87 | 90 | 87 | 89 | 6,995 | 200.78 |
| 2000-10-20 | 80 | 89 | 80 | 89 | 9,993 | 200.78 |
| 2000-10-19 | 80 | 80 | 80 | 80 | 1,999 | 180.48 |
| 2000-10-18 | 80 | 80 | 80 | 80 | 3,997 | 180.48 |
| 2000-10-17 | 89 | 89 | 86 | 86 | 4,997 | 194.01 |
| 2000-10-13 | 92 | 92 | 89 | 89 | 2,998 | 200.78 |
| 2000-10-12 | 92 | 92 | 92 | 92 | 3,997 | 207.55 |
| 2000-10-11 | 92 | 94 | 92 | 92 | 8,994 | 207.55 |
| 2000-10-10 | 90 | 90 | 90 | 90 | 10,993 | 203.04 |
| 2000-10-06 | 94 | 94 | 94 | 94 | 999 | 212.06 |
| 2000-10-05 | 94 | 94 | 94 | 94 | 1,999 | 212.06 |
| 2000-10-04 | 94 | 94 | 94 | 94 | 4,997 | 212.06 |
| 2000-10-02 | 96 | 96 | 94 | 94 | 2,998 | 212.06 |
| 2000-09-29 | 96 | 96 | 96 | 96 | 2,998 | 216.57 |
| 2000-09-28 | 101 | 101 | 101 | 101 | 3,997 | 227.85 |
| 2000-09-26 | 102 | 102 | 101 | 101 | 12,991 | 227.85 |
| 2000-09-22 | 103 | 103 | 103 | 103 | 14,990 | 232.37 |
| 2000-09-20 | 104 | 104 | 104 | 104 | 7,995 | 234.62 |
| 2000-09-19 | 110 | 110 | 104 | 104 | 5,996 | 234.62 |
| 2000-09-18 | 103 | 103 | 99 | 99 | 13,991 | 223.34 |
| 2000-09-14 | 104 | 104 | 103 | 103 | 7,995 | 232.37 |
| 2000-09-13 | 104 | 104 | 104 | 104 | 1,999 | 234.62 |
| 2000-09-08 | 103 | 103 | 103 | 103 | 1,999 | 232.37 |
| 2000-09-06 | 104 | 104 | 104 | 104 | 999 | 234.62 |
| 2000-09-05 | 104 | 104 | 104 | 104 | 999 | 234.62 |
| 2000-09-04 | 103 | 103 | 101 | 101 | 2,998 | 227.85 |
| 2000-09-01 | 103 | 103 | 103 | 103 | 999 | 232.37 |
| 2000-08-29 | 102 | 102 | 102 | 102 | 1,999 | 230.11 |
| 2000-08-28 | 106 | 113 | 102 | 102 | 14,990 | 230.11 |
| 2000-08-25 | 106 | 106 | 106 | 106 | 1,999 | 239.13 |
| 2000-08-24 | 112 | 112 | 112 | 112 | 1,999 | 252.67 |
| 2000-08-23 | 110 | 110 | 110 | 110 | 1,999 | 248.16 |
| 2000-08-22 | 110 | 110 | 110 | 110 | 999 | 248.16 |
| 2000-08-21 | 110 | 110 | 110 | 110 | 1,999 | 248.16 |
| 2000-08-18 | 110 | 110 | 110 | 110 | 999 | 248.16 |
| 2000-08-15 | 105 | 105 | 105 | 105 | 999 | 236.88 |
| 2000-08-11 | 107 | 107 | 106 | 106 | 1,999 | 239.13 |
| 2000-08-10 | 114 | 114 | 107 | 107 | 5,996 | 241.39 |
| 2000-08-09 | 108 | 108 | 108 | 108 | 999 | 243.65 |
| 2000-08-08 | 115 | 115 | 106 | 106 | 6,995 | 239.13 |
| 2000-08-07 | 106 | 106 | 105 | 105 | 9,993 | 236.88 |
| 2000-08-04 | 105 | 105 | 105 | 105 | 999 | 236.88 |
| 2000-08-03 | 110 | 110 | 105 | 105 | 1,999 | 236.88 |
| 2000-07-28 | 114 | 114 | 114 | 114 | 2,998 | 257.18 |
| 2000-07-27 | 115 | 115 | 115 | 115 | 999 | 259.44 |
| 2000-07-26 | 115 | 115 | 114 | 114 | 3,997 | 257.18 |
| 2000-07-25 | 111 | 111 | 111 | 111 | 8,994 | 250.41 |
| 2000-07-24 | 111 | 111 | 111 | 111 | 4,997 | 250.41 |
| 2000-07-21 | 113 | 115 | 113 | 115 | 6,995 | 259.44 |
| 2000-07-17 | 120 | 120 | 115 | 115 | 5,996 | 259.44 |
| 2000-07-14 | 120 | 120 | 120 | 120 | 5,996 | 270.72 |
| 2000-07-13 | 123 | 123 | 123 | 123 | 999 | 277.48 |
| 2000-07-12 | 123 | 123 | 123 | 123 | 1,999 | 277.48 |
| 2000-07-11 | 125 | 125 | 121 | 121 | 15,989 | 272.97 |
| 2000-07-10 | 120 | 123 | 120 | 123 | 7,995 | 277.48 |
| 2000-07-05 | 120 | 120 | 119 | 119 | 4,997 | 268.46 |
| 2000-07-04 | 118 | 118 | 115 | 118 | 6,995 | 266.21 |
| 2000-07-03 | 118 | 118 | 113 | 113 | 6,995 | 254.93 |
| 2000-06-30 | 116 | 118 | 116 | 118 | 5,996 | 266.21 |
| 2000-06-29 | 117 | 118 | 116 | 116 | 3,997 | 261.69 |
| 2000-06-28 | 115 | 115 | 115 | 115 | 1,999 | 259.44 |
| 2000-06-27 | 118 | 118 | 115 | 115 | 1,999 | 259.44 |
| 2000-06-26 | 118 | 118 | 118 | 118 | 999 | 266.21 |
| 2000-06-23 | 120 | 120 | 115 | 118 | 18,987 | 266.21 |
| 2000-06-22 | 110 | 120 | 110 | 120 | 20,986 | 270.72 |
| 2000-06-21 | 109 | 110 | 107 | 110 | 8,994 | 248.16 |
| 2000-06-20 | 105 | 105 | 105 | 105 | 12,991 | 236.88 |
| 2000-06-19 | 105 | 105 | 101 | 105 | 10,993 | 236.88 |
| 2000-06-16 | 108 | 108 | 105 | 105 | 4,997 | 236.88 |
| 2000-06-15 | 110 | 110 | 101 | 110 | 18,987 | 248.16 |
| 2000-06-14 | 110 | 110 | 110 | 110 | 999 | 248.16 |
| 2000-06-12 | 102 | 110 | 102 | 110 | 3,997 | 248.16 |
| 2000-06-09 | 110 | 110 | 101 | 101 | 7,995 | 227.85 |
| 2000-06-08 | 110 | 110 | 110 | 110 | 999 | 248.16 |
| 2000-06-05 | 107 | 107 | 105 | 105 | 3,997 | 236.88 |
| 2000-06-01 | 105 | 110 | 104 | 110 | 6,995 | 248.16 |
| 2000-05-31 | 103 | 114 | 101 | 101 | 9,993 | 227.85 |
| 2000-05-30 | 105 | 105 | 100 | 100 | 12,991 | 225.60 |
| 2000-05-29 | 107 | 110 | 107 | 110 | 2,998 | 248.16 |
| 2000-05-26 | 106 | 107 | 106 | 107 | 1,999 | 241.39 |
| 2000-05-25 | 105 | 105 | 105 | 105 | 999 | 236.88 |
| 2000-05-24 | 105 | 120 | 104 | 120 | 8,994 | 270.72 |
| 2000-05-23 | 110 | 110 | 110 | 110 | 4,997 | 248.16 |
| 2000-05-22 | 110 | 110 | 110 | 110 | 999 | 248.16 |
| 2000-05-19 | 110 | 110 | 106 | 107 | 6,995 | 241.39 |
| 2000-05-16 | 111 | 120 | 110 | 112 | 10,993 | 252.67 |
| 2000-05-15 | 115 | 115 | 110 | 110 | 14,990 | 248.16 |
| 2000-05-12 | 116 | 120 | 113 | 120 | 10,993 | 270.72 |
| 2000-05-11 | 130 | 130 | 130 | 130 | 999 | 293.28 |
| 2000-05-09 | 130 | 130 | 130 | 130 | 999 | 293.28 |
| 2000-05-08 | 120 | 130 | 120 | 130 | 1,999 | 293.28 |
| 2000-05-02 | 114 | 120 | 110 | 120 | 5,996 | 270.72 |
| 2000-05-01 | 120 | 120 | 116 | 116 | 5,996 | 261.69 |
| 2000-04-28 | 117 | 117 | 117 | 117 | 5,996 | 263.95 |
| 2000-04-27 | 118 | 118 | 118 | 118 | 999 | 266.21 |
| 2000-04-26 | 116 | 116 | 116 | 116 | 2,998 | 261.69 |
| 2000-04-25 | 116 | 116 | 116 | 116 | 999 | 261.69 |
| 2000-04-24 | 114 | 114 | 114 | 114 | 2,998 | 257.18 |
| 2000-04-21 | 111 | 111 | 111 | 111 | 999 | 250.41 |
| 2000-04-20 | 110 | 110 | 110 | 110 | 1,999 | 248.16 |
| 2000-04-19 | 107 | 107 | 107 | 107 | 2,998 | 241.39 |
| 2000-04-18 | 114 | 114 | 106 | 106 | 4,997 | 239.13 |
| 2000-04-17 | 105 | 105 | 100 | 102 | 18,987 | 230.11 |
| 2000-04-14 | 120 | 120 | 120 | 120 | 999 | 270.72 |
| 2000-04-13 | 125 | 125 | 122 | 122 | 2,998 | 275.23 |
| 2000-04-12 | 125 | 125 | 125 | 125 | 2,998 | 282 |
| 2000-04-11 | 125 | 125 | 125 | 125 | 999 | 282 |
| 2000-04-10 | 125 | 125 | 125 | 125 | 1,999 | 282 |
| 2000-04-06 | 131 | 131 | 131 | 131 | 2,998 | 295.53 |
| 2000-04-03 | 131 | 131 | 131 | 131 | 1,999 | 295.53 |
| 2000-03-31 | 130 | 130 | 130 | 130 | 1,999 | 293.28 |
| 2000-03-30 | 130 | 130 | 130 | 130 | 6,995 | 293.28 |
| 2000-03-29 | 130 | 130 | 130 | 130 | 999 | 293.28 |
| 2000-03-28 | 130 | 130 | 130 | 130 | 999 | 293.28 |
| 2000-03-27 | 130 | 130 | 130 | 130 | 999 | 293.28 |
| 2000-03-24 | 130 | 130 | 130 | 130 | 999 | 293.28 |
| 2000-03-23 | 130 | 130 | 127 | 127 | 4,997 | 286.51 |
| 2000-03-22 | 132 | 133 | 130 | 130 | 5,996 | 293.28 |
| 2000-03-21 | 131 | 131 | 131 | 131 | 4,997 | 295.53 |
| 2000-03-17 | 136 | 136 | 130 | 130 | 2,998 | 293.28 |
| 2000-03-16 | 129 | 130 | 129 | 130 | 3,997 | 293.28 |
| 2000-03-15 | 131 | 131 | 129 | 129 | 8,994 | 291.02 |
| 2000-03-14 | 129 | 129 | 129 | 129 | 4,997 | 291.02 |
| 2000-03-13 | 137 | 137 | 131 | 131 | 6,995 | 295.53 |
| 2000-03-10 | 138 | 138 | 136 | 136 | 3,997 | 306.81 |
| 2000-03-09 | 140 | 140 | 136 | 136 | 4,997 | 306.81 |
| 2000-03-08 | 133 | 150 | 132 | 141 | 5,996 | 318.09 |
| 2000-03-07 | 150 | 175 | 150 | 170 | 15,989 | 383.52 |
| 2000-03-06 | 129 | 130 | 129 | 130 | 28,981 | 293.28 |
| 2000-03-03 | 130 | 130 | 128 | 130 | 9,993 | 293.28 |
| 2000-03-02 | 130 | 130 | 125 | 130 | 9,993 | 293.28 |
| 2000-03-01 | 130 | 135 | 130 | 130 | 4,997 | 293.28 |
| 2000-02-29 | 168 | 169 | 145 | 145 | 23,984 | 327.12 |
| 2000-02-28 | 129 | 168 | 129 | 168 | 20,986 | 379 |
| 2000-02-25 | 127 | 128 | 127 | 128 | 9,993 | 288.76 |
| 2000-02-24 | 115 | 129 | 115 | 129 | 23,984 | 291.02 |
| 2000-02-23 | 115 | 115 | 115 | 115 | 5,996 | 259.44 |
| 2000-02-22 | 121 | 121 | 115 | 115 | 10,993 | 259.44 |
| 2000-02-21 | 120 | 121 | 120 | 120 | 15,989 | 270.72 |
| 2000-02-17 | 120 | 120 | 120 | 120 | 2,998 | 270.72 |
| 2000-02-16 | 115 | 115 | 115 | 115 | 1,999 | 259.44 |
| 2000-02-14 | 119 | 120 | 119 | 120 | 2,998 | 270.72 |
| 2000-02-10 | 118 | 118 | 118 | 118 | 3,997 | 266.21 |
| 2000-02-08 | 119 | 119 | 119 | 119 | 1,999 | 268.46 |
| 2000-02-07 | 119 | 119 | 119 | 119 | 999 | 268.46 |
| 2000-02-04 | 120 | 120 | 118 | 118 | 3,997 | 266.21 |
| 2000-02-03 | 122 | 122 | 122 | 122 | 2,998 | 275.23 |
| 2000-02-02 | 118 | 119 | 118 | 118 | 2,998 | 266.21 |
| 2000-01-28 | 115 | 120 | 114 | 120 | 7,995 | 270.72 |
| 2000-01-27 | 121 | 124 | 114 | 124 | 5,996 | 279.74 |
| 2000-01-26 | 130 | 130 | 125 | 125 | 8,994 | 282 |
| 2000-01-25 | 130 | 130 | 130 | 130 | 999 | 293.28 |
| 2000-01-24 | 129 | 129 | 129 | 129 | 999 | 291.02 |
| 2000-01-21 | 127 | 127 | 127 | 127 | 3,997 | 286.51 |
| 2000-01-20 | 125 | 127 | 125 | 127 | 2,998 | 286.51 |
| 2000-01-18 | 130 | 130 | 130 | 130 | 999 | 293.28 |
| 2000-01-17 | 117 | 121 | 117 | 121 | 8,994 | 272.97 |
| 2000-01-14 | 114 | 114 | 114 | 114 | 1,999 | 257.18 |
| 2000-01-13 | 112 | 112 | 112 | 112 | 4,997 | 252.67 |
| 2000-01-12 | 110 | 110 | 110 | 110 | 5,996 | 248.16 |
| 2000-01-11 | 107 | 107 | 107 | 107 | 1,999 | 241.39 |
| 2000-01-06 | 120 | 120 | 120 | 120 | 999 | 270.72 |
| 2000-01-05 | 115 | 115 | 115 | 115 | 2,998 | 259.44 |
| 2000-01-04 | 111 | 115 | 101 | 115 | 2,998 | 259.44 |
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
