6347 (株)プラコーの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	44	53	44	53	6,995	119.57
2001-12-27	51	51	51	51	4,997	115.06
2001-12-26	50	53	41	53	5,996	119.57
2001-12-25	50	50	50	50	5,996	112.80
2001-12-21	50	50	50	50	5,996	112.80
2001-12-20	38	50	38	50	72,952	112.80
2001-12-18	49	51	49	51	4,997	115.06
2001-12-17	50	50	50	50	1,999	112.80
2001-12-14	50	53	40	53	21,985	119.57
2001-12-12	55	55	50	54	2,998	121.82
2001-12-11	50	50	49	50	17,988	112.80
2001-12-10	51	51	50	50	5,996	112.80
2001-12-07	50	54	48	52	23,984	117.31
2001-12-06	51	55	50	55	7,995	124.08
2001-12-05	51	55	51	51	13,991	115.06
2001-12-04	51	51	51	51	5,996	115.06
2001-12-03	58	58	50	51	5,996	115.06
2001-11-30	54	58	54	58	2,998	130.85
2001-11-29	56	56	56	56	3,997	126.33
2001-11-28	59	59	56	56	4,997	126.33
2001-11-27	70	70	70	70	999	157.92
2001-11-26	60	60	60	60	16,989	135.36
2001-11-21	61	61	61	61	8,994	137.61
2001-11-20	61	61	61	61	2,998	137.61
2001-11-19	59	64	59	64	2,998	144.38
2001-11-16	59	59	59	59	2,998	133.10
2001-11-14	58	60	58	60	2,998	135.36
2001-11-12	56	59	56	58	14,990	130.85
2001-11-09	57	59	56	56	14,990	126.33
2001-11-08	56	57	56	56	24,983	126.33
2001-11-07	61	64	61	64	9,993	144.38
2001-11-06	60	60	60	60	999	135.36
2001-11-05	65	65	65	65	999	146.64
2001-11-01	65	65	65	65	4,997	146.64
2001-10-31	65	65	65	65	4,997	146.64
2001-10-29	68	68	67	67	2,998	151.15
2001-10-26	67	68	67	68	2,998	153.41
2001-10-25	65	65	65	65	6,995	146.64
2001-10-24	65	65	65	65	1,999	146.64
2001-10-23	65	65	65	65	9,993	146.64
2001-10-22	65	65	65	65	2,998	146.64
2001-10-18	65	65	65	65	6,995	146.64
2001-10-17	62	62	62	62	999	139.87
2001-10-16	63	65	63	65	6,995	146.64
2001-10-15	65	65	65	65	1,999	146.64
2001-10-12	64	65	64	65	3,997	146.64
2001-10-11	66	66	63	63	2,998	142.13
2001-10-10	66	66	66	66	2,998	148.89
2001-10-09	67	67	67	67	2,998	151.15
2001-10-05	66	66	66	66	4,997	148.89
2001-10-04	65	65	65	65	2,998	146.64
2001-10-03	63	63	63	63	1,999	142.13
2001-10-02	65	65	62	62	3,997	139.87
2001-10-01	65	65	65	65	1,999	146.64
2001-09-27	65	65	64	64	4,997	144.38
2001-09-26	65	69	65	65	12,991	146.64
2001-09-25	67	67	65	65	4,997	146.64
2001-09-21	66	70	66	66	12,991	148.89
2001-09-20	63	67	63	66	7,995	148.89
2001-09-19	63	65	63	63	5,996	142.13
2001-09-18	62	62	62	62	6,995	139.87
2001-09-17	66	66	65	65	8,994	146.64
2001-09-14	68	68	65	65	1,999	146.64
2001-09-13	68	69	65	69	8,994	155.66
2001-09-12	68	68	68	68	7,995	153.41
2001-09-11	68	72	68	72	8,994	162.43
2001-09-10	70	70	68	68	5,996	153.41
2001-09-07	70	70	70	70	2,998	157.92
2001-09-06	70	70	70	70	2,998	157.92
2001-09-05	70	70	70	70	10,993	157.92
2001-09-04	70	70	70	70	2,998	157.92
2001-08-31	73	78	71	78	27,981	175.97
2001-08-30	73	83	73	83	28,981	187.25
2001-08-29	73	91	73	91	4,997	205.29
2001-08-27	81	82	77	82	5,996	184.99
2001-08-23	83	83	83	83	4,997	187.25
2001-08-22	83	83	83	83	1,999	187.25
2001-08-21	83	83	83	83	1,999	187.25
2001-08-17	83	83	83	83	1,999	187.25
2001-08-15	81	83	78	83	11,992	187.25
2001-08-08	81	94	81	94	2,998	212.06
2001-07-31	98	98	98	98	1,999	221.09
2001-07-30	89	98	85	98	11,992	221.09
2001-07-27	89	89	89	89	3,997	200.78
2001-07-25	90	90	90	90	999	203.04
2001-07-24	90	98	90	98	2,998	221.09
2001-07-23	87	105	87	105	6,995	236.88
2001-07-13	85	93	79	93	26,982	209.81
2001-07-11	93	93	93	93	4,997	209.81
2001-07-10	92	93	84	93	2,998	209.81
2001-07-09	94	94	94	94	999	212.06
2001-07-05	92	94	92	94	14,990	212.06
2001-07-02	95	95	94	94	2,998	212.06
2001-06-29	97	97	95	95	2,998	214.32
2001-06-26	97	97	97	97	1,999	218.83
2001-06-25	95	97	95	97	15,989	218.83
2001-06-22	97	97	97	97	999	218.83
2001-06-21	99	99	97	97	6,995	218.83
2001-06-20	100	100	99	100	9,993	225.60
2001-06-19	98	100	98	100	4,997	225.60
2001-06-18	97	98	97	98	1,999	221.09
2001-06-15	98	98	98	98	5,996	221.09
2001-06-14	98	98	98	98	1,999	221.09
2001-06-13	96	96	96	96	999	216.57
2001-06-12	105	105	105	105	21,985	236.88
2001-06-11	104	105	104	105	9,993	236.88
2001-06-08	105	105	105	105	7,995	236.88
2001-06-07	107	107	105	105	7,995	236.88
2001-06-06	105	105	103	103	5,996	232.37
2001-06-05	102	105	102	105	7,995	236.88
2001-06-04	101	101	101	101	1,999	227.85
2001-06-01	101	101	101	101	3,997	227.85
2001-05-31	101	101	101	101	1,999	227.85
2001-05-30	110	110	110	110	5,996	248.16
2001-05-29	116	120	106	111	53,964	250.41
2001-05-28	100	110	100	110	11,992	248.16
2001-05-25	97	100	97	100	2,998	225.60
2001-05-24	97	97	96	96	12,991	216.57
2001-05-23	105	105	105	105	999	236.88
2001-05-22	110	110	105	105	1,999	236.88
2001-05-21	105	110	105	110	10,993	248.16
2001-05-18	105	105	95	105	2,998	236.88
2001-05-17	105	105	105	105	999	236.88
2001-05-16	110	110	105	105	7,995	236.88
2001-05-15	105	110	104	110	7,995	248.16
2001-05-14	110	110	105	105	5,996	236.88
2001-05-11	104	110	103	110	15,989	248.16
2001-05-10	103	105	103	105	2,998	236.88
2001-05-09	103	103	103	103	999	232.37
2001-05-08	105	105	100	104	13,991	234.62
2001-05-07	105	105	105	105	4,997	236.88
2001-05-02	105	105	105	105	2,998	236.88
2001-04-26	114	115	109	110	19,987	248.16
2001-04-25	94	109	94	109	34,977	245.90
2001-04-24	94	94	94	94	4,997	212.06
2001-04-23	94	94	93	93	12,991	209.81
2001-04-20	99	99	94	94	12,991	212.06
2001-04-18	99	99	99	99	999	223.34
2001-04-17	100	100	100	100	1,999	225.60
2001-04-10	105	105	105	105	999	236.88
2001-04-09	110	110	95	110	6,995	248.16
2001-04-06	110	110	110	110	1,999	248.16
2001-04-05	115	115	110	110	12,991	248.16
2001-04-04	108	120	108	120	3,997	270.72
2001-04-02	101	104	100	104	16,989	234.62
2001-03-30	100	105	100	105	2,998	236.88
2001-03-29	100	100	92	100	6,995	225.60
2001-03-28	115	115	105	114	8,994	257.18
2001-03-27	119	128	115	115	51,966	259.44
2001-03-26	100	115	98	115	36,976	259.44
2001-03-23	85	100	85	100	35,976	225.60
2001-03-22	80	93	80	84	12,991	189.50
2001-03-21	71	80	70	80	20,986	180.48
2001-03-19	72	72	70	71	44,970	160.17
2001-03-16	71	71	71	71	3,997	160.17
2001-03-14	75	79	75	79	3,997	178.22
2001-03-09	80	80	79	79	5,996	178.22
2001-03-08	80	80	80	80	3,997	180.48
2001-03-07	73	80	73	80	2,998	180.48
2001-03-06	75	75	73	73	7,995	164.69
2001-03-05	75	80	75	80	3,997	180.48
2001-03-02	80	86	79	79	14,990	178.22
2001-03-01	80	80	77	77	9,993	173.71
2001-02-28	76	80	76	80	13,991	180.48
2001-02-27	75	76	75	75	7,995	169.20
2001-02-26	75	75	74	75	14,990	169.20
2001-02-23	74	74	73	73	9,993	164.69
2001-02-21	73	76	73	76	13,991	171.45
2001-02-20	73	73	73	73	1,999	164.69
2001-02-19	76	76	73	73	4,997	164.69
2001-02-16	75	76	73	76	6,995	171.45
2001-02-13	75	75	73	74	3,997	166.94
2001-02-09	73	74	70	74	3,997	166.94
2001-02-08	73	73	73	73	4,997	164.69
2001-02-06	70	70	67	67	12,991	151.15
2001-02-05	70	70	70	70	4,997	157.92
2001-02-01	75	75	72	72	3,997	162.43
2001-01-29	73	75	70	75	14,990	169.20
2001-01-25	72	72	71	71	2,998	160.17
2001-01-23	73	73	73	73	1,999	164.69
2001-01-22	73	73	73	73	7,995	164.69
2001-01-19	73	73	73	73	4,997	164.69
2001-01-18	70	70	70	70	5,996	157.92
2001-01-12	71	71	71	71	999	160.17
2001-01-11	72	72	72	72	3,997	162.43
2001-01-10	74	74	74	74	1,999	166.94
2001-01-05	73	73	73	73	1,999	164.69

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 [2001年度]

6347 (株)プラコーの時系列データ [2001年度]