6347 (株)プラコー の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 94 | 94 | 94 | 94 | 4,997 | 212.06 |
| 2003-12-29 | 86 | 90 | 86 | 86 | 4,997 | 194.01 |
| 2003-12-26 | 90 | 90 | 85 | 90 | 8,994 | 203.04 |
| 2003-12-25 | 91 | 93 | 86 | 93 | 4,997 | 209.81 |
| 2003-12-24 | 91 | 94 | 90 | 94 | 20,986 | 212.06 |
| 2003-12-22 | 94 | 94 | 90 | 90 | 5,996 | 203.04 |
| 2003-12-19 | 95 | 95 | 90 | 94 | 8,994 | 212.06 |
| 2003-12-18 | 91 | 96 | 91 | 96 | 2,998 | 216.57 |
| 2003-12-17 | 97 | 97 | 97 | 97 | 999 | 218.83 |
| 2003-12-16 | 90 | 97 | 90 | 97 | 2,998 | 218.83 |
| 2003-12-15 | 97 | 97 | 97 | 97 | 999 | 218.83 |
| 2003-12-12 | 90 | 98 | 90 | 98 | 4,997 | 221.09 |
| 2003-12-11 | 82 | 98 | 82 | 98 | 4,997 | 221.09 |
| 2003-12-09 | 91 | 100 | 91 | 100 | 1,999 | 225.60 |
| 2003-12-08 | 100 | 100 | 100 | 100 | 9,993 | 225.60 |
| 2003-12-05 | 91 | 91 | 90 | 90 | 2,998 | 203.04 |
| 2003-12-04 | 90 | 90 | 90 | 90 | 9,993 | 203.04 |
| 2003-12-03 | 99 | 99 | 90 | 90 | 5,996 | 203.04 |
| 2003-12-02 | 90 | 90 | 90 | 90 | 999 | 203.04 |
| 2003-11-28 | 90 | 100 | 90 | 100 | 4,997 | 225.60 |
| 2003-11-27 | 95 | 100 | 95 | 100 | 1,999 | 225.60 |
| 2003-11-25 | 98 | 100 | 98 | 100 | 5,996 | 225.60 |
| 2003-11-20 | 99 | 99 | 99 | 99 | 3,997 | 223.34 |
| 2003-11-19 | 100 | 100 | 100 | 100 | 4,997 | 225.60 |
| 2003-11-18 | 100 | 100 | 100 | 100 | 999 | 225.60 |
| 2003-11-17 | 100 | 102 | 100 | 102 | 3,997 | 230.11 |
| 2003-11-14 | 100 | 102 | 100 | 102 | 8,994 | 230.11 |
| 2003-11-13 | 100 | 100 | 100 | 100 | 4,997 | 225.60 |
| 2003-11-12 | 102 | 102 | 100 | 100 | 15,989 | 225.60 |
| 2003-11-11 | 100 | 102 | 95 | 102 | 26,982 | 230.11 |
| 2003-11-10 | 100 | 100 | 90 | 90 | 20,986 | 203.04 |
| 2003-11-07 | 100 | 100 | 100 | 100 | 3,997 | 225.60 |
| 2003-11-06 | 90 | 100 | 90 | 100 | 16,989 | 225.60 |
| 2003-11-04 | 95 | 95 | 95 | 95 | 9,993 | 214.32 |
| 2003-10-31 | 90 | 99 | 90 | 99 | 4,997 | 223.34 |
| 2003-10-27 | 100 | 100 | 100 | 100 | 999 | 225.60 |
| 2003-10-24 | 100 | 100 | 100 | 100 | 999 | 225.60 |
| 2003-10-23 | 100 | 100 | 100 | 100 | 2,998 | 225.60 |
| 2003-10-22 | 103 | 103 | 102 | 102 | 4,997 | 230.11 |
| 2003-10-20 | 100 | 101 | 100 | 101 | 1,999 | 227.85 |
| 2003-10-17 | 107 | 107 | 95 | 95 | 5,996 | 214.32 |
| 2003-10-16 | 105 | 107 | 105 | 105 | 9,993 | 236.88 |
| 2003-10-15 | 107 | 107 | 107 | 107 | 5,996 | 241.39 |
| 2003-10-14 | 101 | 105 | 101 | 105 | 37,975 | 236.88 |
| 2003-10-10 | 99 | 107 | 99 | 100 | 56,962 | 225.60 |
| 2003-10-09 | 87 | 104 | 87 | 87 | 86,942 | 196.27 |
| 2003-10-08 | 85 | 87 | 85 | 87 | 3,997 | 196.27 |
| 2003-10-07 | 87 | 87 | 85 | 85 | 12,991 | 191.76 |
| 2003-10-06 | 85 | 85 | 85 | 85 | 4,997 | 191.76 |
| 2003-10-03 | 85 | 85 | 85 | 85 | 1,999 | 191.76 |
| 2003-10-02 | 85 | 87 | 81 | 81 | 7,995 | 182.73 |
| 2003-10-01 | 85 | 87 | 85 | 85 | 4,997 | 191.76 |
| 2003-09-30 | 85 | 85 | 85 | 85 | 5,996 | 191.76 |
| 2003-09-29 | 80 | 81 | 80 | 81 | 6,995 | 182.73 |
| 2003-09-26 | 82 | 82 | 80 | 80 | 5,996 | 180.48 |
| 2003-09-24 | 82 | 82 | 81 | 81 | 3,997 | 182.73 |
| 2003-09-22 | 84 | 85 | 82 | 85 | 8,994 | 191.76 |
| 2003-09-19 | 81 | 84 | 81 | 84 | 15,989 | 189.50 |
| 2003-09-18 | 83 | 83 | 83 | 83 | 2,998 | 187.25 |
| 2003-09-17 | 86 | 86 | 80 | 81 | 6,995 | 182.73 |
| 2003-09-16 | 85 | 85 | 85 | 85 | 1,999 | 191.76 |
| 2003-09-12 | 81 | 81 | 80 | 81 | 7,995 | 182.73 |
| 2003-09-11 | 84 | 84 | 84 | 84 | 999 | 189.50 |
| 2003-09-10 | 81 | 86 | 81 | 86 | 6,995 | 194.01 |
| 2003-09-09 | 86 | 86 | 86 | 86 | 999 | 194.01 |
| 2003-09-08 | 80 | 87 | 80 | 87 | 13,991 | 196.27 |
| 2003-09-05 | 83 | 88 | 82 | 88 | 5,996 | 198.53 |
| 2003-09-02 | 85 | 85 | 85 | 85 | 2,998 | 191.76 |
| 2003-09-01 | 85 | 85 | 85 | 85 | 999 | 191.76 |
| 2003-08-29 | 85 | 85 | 85 | 85 | 999 | 191.76 |
| 2003-08-28 | 85 | 85 | 85 | 85 | 4,997 | 191.76 |
| 2003-08-27 | 88 | 88 | 85 | 85 | 1,999 | 191.76 |
| 2003-08-26 | 88 | 88 | 88 | 88 | 999 | 198.53 |
| 2003-08-25 | 86 | 88 | 81 | 88 | 14,990 | 198.53 |
| 2003-08-22 | 82 | 85 | 81 | 85 | 5,996 | 191.76 |
| 2003-08-21 | 83 | 84 | 81 | 84 | 33,978 | 189.50 |
| 2003-08-20 | 88 | 89 | 83 | 89 | 6,995 | 200.78 |
| 2003-08-19 | 89 | 89 | 89 | 89 | 999 | 200.78 |
| 2003-08-18 | 89 | 89 | 89 | 89 | 999 | 200.78 |
| 2003-08-15 | 89 | 89 | 89 | 89 | 999 | 200.78 |
| 2003-08-12 | 84 | 89 | 84 | 89 | 5,996 | 200.78 |
| 2003-08-11 | 81 | 89 | 81 | 89 | 2,998 | 200.78 |
| 2003-08-08 | 80 | 89 | 80 | 88 | 10,993 | 198.53 |
| 2003-08-06 | 89 | 89 | 89 | 89 | 999 | 200.78 |
| 2003-08-05 | 89 | 89 | 89 | 89 | 999 | 200.78 |
| 2003-08-04 | 87 | 89 | 87 | 89 | 2,998 | 200.78 |
| 2003-08-01 | 89 | 89 | 89 | 89 | 1,999 | 200.78 |
| 2003-07-31 | 85 | 85 | 81 | 81 | 7,995 | 182.73 |
| 2003-07-30 | 89 | 89 | 89 | 89 | 1,999 | 200.78 |
| 2003-07-29 | 89 | 89 | 89 | 89 | 999 | 200.78 |
| 2003-07-28 | 85 | 89 | 85 | 89 | 3,997 | 200.78 |
| 2003-07-23 | 93 | 93 | 90 | 90 | 2,998 | 203.04 |
| 2003-07-22 | 89 | 93 | 89 | 89 | 6,995 | 200.78 |
| 2003-07-18 | 80 | 89 | 80 | 89 | 8,994 | 200.78 |
| 2003-07-17 | 85 | 85 | 85 | 85 | 19,987 | 191.76 |
| 2003-07-16 | 80 | 90 | 80 | 90 | 2,998 | 203.04 |
| 2003-07-15 | 88 | 89 | 88 | 89 | 1,999 | 200.78 |
| 2003-07-14 | 88 | 88 | 88 | 88 | 3,997 | 198.53 |
| 2003-07-11 | 85 | 90 | 85 | 90 | 3,997 | 203.04 |
| 2003-07-10 | 89 | 90 | 89 | 90 | 7,995 | 203.04 |
| 2003-07-09 | 88 | 90 | 88 | 90 | 9,993 | 203.04 |
| 2003-07-08 | 88 | 88 | 88 | 88 | 1,999 | 198.53 |
| 2003-07-07 | 85 | 89 | 85 | 89 | 8,994 | 200.78 |
| 2003-07-04 | 85 | 88 | 85 | 88 | 10,993 | 198.53 |
| 2003-07-03 | 90 | 90 | 80 | 88 | 5,996 | 198.53 |
| 2003-07-02 | 88 | 88 | 88 | 88 | 999 | 198.53 |
| 2003-07-01 | 90 | 93 | 90 | 93 | 1,999 | 209.81 |
| 2003-06-30 | 87 | 93 | 87 | 93 | 3,997 | 209.81 |
| 2003-06-27 | 95 | 98 | 87 | 87 | 27,981 | 196.27 |
| 2003-06-26 | 98 | 98 | 95 | 98 | 14,990 | 221.09 |
| 2003-06-25 | 80 | 95 | 80 | 93 | 26,982 | 209.81 |
| 2003-06-24 | 78 | 80 | 78 | 80 | 1,999 | 180.48 |
| 2003-06-23 | 80 | 80 | 78 | 78 | 7,995 | 175.97 |
| 2003-06-20 | 79 | 79 | 78 | 79 | 8,994 | 178.22 |
| 2003-06-19 | 78 | 78 | 78 | 78 | 1,999 | 175.97 |
| 2003-06-18 | 75 | 78 | 75 | 78 | 2,998 | 175.97 |
| 2003-06-16 | 73 | 78 | 73 | 78 | 2,998 | 175.97 |
| 2003-06-13 | 74 | 74 | 74 | 74 | 2,998 | 166.94 |
| 2003-06-11 | 80 | 80 | 75 | 78 | 5,996 | 175.97 |
| 2003-06-10 | 79 | 79 | 79 | 79 | 999 | 178.22 |
| 2003-06-09 | 79 | 79 | 79 | 79 | 999 | 178.22 |
| 2003-06-06 | 73 | 78 | 73 | 74 | 2,998 | 166.94 |
| 2003-06-05 | 78 | 78 | 78 | 78 | 999 | 175.97 |
| 2003-06-04 | 78 | 78 | 78 | 78 | 2,998 | 175.97 |
| 2003-06-03 | 75 | 80 | 75 | 80 | 3,997 | 180.48 |
| 2003-05-30 | 75 | 75 | 75 | 75 | 2,998 | 169.20 |
| 2003-05-29 | 75 | 75 | 75 | 75 | 999 | 169.20 |
| 2003-05-28 | 75 | 75 | 75 | 75 | 999 | 169.20 |
| 2003-05-27 | 74 | 74 | 74 | 74 | 1,999 | 166.94 |
| 2003-05-26 | 70 | 75 | 70 | 75 | 2,998 | 169.20 |
| 2003-05-23 | 71 | 75 | 71 | 75 | 2,998 | 169.20 |
| 2003-05-22 | 75 | 75 | 75 | 75 | 999 | 169.20 |
| 2003-05-21 | 75 | 75 | 75 | 75 | 1,999 | 169.20 |
| 2003-05-20 | 81 | 81 | 81 | 81 | 4,997 | 182.73 |
| 2003-05-16 | 80 | 80 | 80 | 80 | 999 | 180.48 |
| 2003-05-15 | 76 | 80 | 76 | 80 | 2,998 | 180.48 |
| 2003-05-14 | 75 | 80 | 75 | 80 | 7,995 | 180.48 |
| 2003-05-13 | 81 | 81 | 81 | 81 | 999 | 182.73 |
| 2003-05-12 | 74 | 81 | 74 | 81 | 2,998 | 182.73 |
| 2003-05-08 | 81 | 81 | 81 | 81 | 1,999 | 182.73 |
| 2003-05-07 | 72 | 81 | 72 | 81 | 1,999 | 182.73 |
| 2003-05-02 | 82 | 82 | 82 | 82 | 999 | 184.99 |
| 2003-05-01 | 81 | 82 | 81 | 82 | 1,999 | 184.99 |
| 2003-04-30 | 82 | 82 | 82 | 82 | 999 | 184.99 |
| 2003-04-28 | 75 | 82 | 75 | 82 | 3,997 | 184.99 |
| 2003-04-24 | 82 | 82 | 82 | 82 | 999 | 184.99 |
| 2003-04-22 | 81 | 82 | 81 | 82 | 2,998 | 184.99 |
| 2003-04-21 | 81 | 82 | 72 | 82 | 7,995 | 184.99 |
| 2003-04-18 | 82 | 82 | 82 | 82 | 999 | 184.99 |
| 2003-04-17 | 82 | 82 | 82 | 82 | 1,999 | 184.99 |
| 2003-04-16 | 82 | 82 | 82 | 82 | 1,999 | 184.99 |
| 2003-04-15 | 82 | 82 | 82 | 82 | 1,999 | 184.99 |
| 2003-04-14 | 82 | 83 | 82 | 83 | 2,998 | 187.25 |
| 2003-04-11 | 73 | 83 | 73 | 83 | 3,997 | 187.25 |
| 2003-04-09 | 83 | 83 | 83 | 83 | 999 | 187.25 |
| 2003-04-08 | 82 | 84 | 82 | 84 | 2,998 | 189.50 |
| 2003-04-07 | 82 | 83 | 82 | 83 | 3,997 | 187.25 |
| 2003-04-04 | 82 | 83 | 82 | 83 | 3,997 | 187.25 |
| 2003-04-03 | 83 | 84 | 83 | 84 | 1,999 | 189.50 |
| 2003-04-02 | 82 | 83 | 82 | 83 | 2,998 | 187.25 |
| 2003-04-01 | 82 | 83 | 82 | 83 | 5,996 | 187.25 |
| 2003-03-31 | 84 | 84 | 84 | 84 | 3,997 | 189.50 |
| 2003-03-28 | 81 | 85 | 81 | 85 | 7,995 | 191.76 |
| 2003-03-27 | 84 | 84 | 84 | 84 | 999 | 189.50 |
| 2003-03-26 | 83 | 84 | 83 | 84 | 7,995 | 189.50 |
| 2003-03-25 | 70 | 85 | 70 | 85 | 11,992 | 191.76 |
| 2003-03-20 | 83 | 85 | 83 | 85 | 8,994 | 191.76 |
| 2003-03-19 | 76 | 83 | 76 | 83 | 4,997 | 187.25 |
| 2003-03-18 | 82 | 82 | 82 | 82 | 999 | 184.99 |
| 2003-03-17 | 81 | 82 | 81 | 82 | 1,999 | 184.99 |
| 2003-03-14 | 70 | 83 | 70 | 83 | 1,999 | 187.25 |
| 2003-03-12 | 80 | 82 | 80 | 82 | 3,997 | 184.99 |
| 2003-03-11 | 79 | 84 | 79 | 83 | 7,995 | 187.25 |
| 2003-03-10 | 79 | 80 | 79 | 80 | 1,999 | 180.48 |
| 2003-03-07 | 74 | 80 | 74 | 80 | 10,993 | 180.48 |
| 2003-03-06 | 73 | 74 | 73 | 74 | 2,998 | 166.94 |
| 2003-03-05 | 71 | 74 | 71 | 74 | 5,996 | 166.94 |
| 2003-03-04 | 74 | 74 | 74 | 74 | 999 | 166.94 |
| 2003-03-03 | 74 | 74 | 74 | 74 | 999 | 166.94 |
| 2003-02-28 | 73 | 74 | 73 | 74 | 1,999 | 166.94 |
| 2003-02-27 | 70 | 74 | 70 | 74 | 5,996 | 166.94 |
| 2003-02-26 | 70 | 70 | 70 | 70 | 999 | 157.92 |
| 2003-02-25 | 70 | 70 | 66 | 70 | 3,997 | 157.92 |
| 2003-02-24 | 64 | 70 | 64 | 70 | 2,998 | 157.92 |
| 2003-02-21 | 74 | 74 | 74 | 74 | 1,999 | 166.94 |
| 2003-02-20 | 74 | 75 | 67 | 67 | 7,995 | 151.15 |
| 2003-02-19 | 74 | 74 | 73 | 74 | 4,997 | 166.94 |
| 2003-02-17 | 74 | 74 | 74 | 74 | 2,998 | 166.94 |
| 2003-02-14 | 68 | 74 | 68 | 74 | 12,991 | 166.94 |
| 2003-02-13 | 74 | 74 | 70 | 74 | 4,997 | 166.94 |
| 2003-02-12 | 75 | 75 | 75 | 75 | 999 | 169.20 |
| 2003-02-10 | 72 | 73 | 72 | 73 | 2,998 | 164.69 |
| 2003-02-07 | 70 | 72 | 70 | 72 | 5,996 | 162.43 |
| 2003-02-06 | 75 | 75 | 70 | 75 | 3,997 | 169.20 |
| 2003-02-05 | 69 | 77 | 69 | 70 | 26,982 | 157.92 |
| 2003-02-04 | 60 | 68 | 60 | 68 | 24,983 | 153.41 |
| 2003-02-03 | 60 | 60 | 60 | 60 | 4,997 | 135.36 |
| 2003-01-30 | 64 | 69 | 64 | 69 | 3,997 | 155.66 |
| 2003-01-29 | 64 | 69 | 64 | 69 | 6,995 | 155.66 |
| 2003-01-27 | 65 | 69 | 65 | 68 | 13,991 | 153.41 |
| 2003-01-24 | 65 | 68 | 65 | 68 | 1,999 | 153.41 |
| 2003-01-23 | 68 | 69 | 68 | 69 | 5,996 | 155.66 |
| 2003-01-22 | 69 | 69 | 69 | 69 | 999 | 155.66 |
| 2003-01-20 | 69 | 70 | 69 | 70 | 7,995 | 157.92 |
| 2003-01-17 | 60 | 70 | 60 | 70 | 7,995 | 157.92 |
| 2003-01-16 | 60 | 61 | 59 | 61 | 9,993 | 137.61 |
| 2003-01-15 | 57 | 60 | 57 | 60 | 3,997 | 135.36 |
| 2003-01-14 | 59 | 60 | 59 | 60 | 5,996 | 135.36 |
| 2003-01-10 | 55 | 59 | 55 | 59 | 4,997 | 133.10 |
| 2003-01-09 | 59 | 59 | 59 | 59 | 999 | 133.10 |
| 2003-01-08 | 59 | 60 | 59 | 60 | 2,998 | 135.36 |
| 2003-01-07 | 55 | 61 | 55 | 59 | 14,990 | 133.10 |
| 2003-01-06 | 57 | 62 | 57 | 59 | 4,997 | 133.10 |
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
