6347 (株)プラコーの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	105	105	105	105	999	236.88
2004-12-29	96	105	96	99	30,980	223.34
2004-12-28	98	100	98	100	4,997	225.60
2004-12-27	98	98	96	96	3,997	216.57
2004-12-24	96	98	95	98	9,993	221.09
2004-12-22	97	100	97	98	105,930	221.09
2004-12-21	99	99	99	99	999	223.34
2004-12-20	96	100	96	100	187,876	225.60
2004-12-17	93	96	93	96	9,993	216.57
2004-12-16	100	100	82	92	34,977	207.55
2004-12-15	98	100	97	100	14,990	225.60
2004-12-14	96	103	96	103	23,984	232.37
2004-12-13	102	102	97	97	15,989	218.83
2004-12-10	96	103	96	100	7,995	225.60
2004-12-09	100	100	99	99	2,998	223.34
2004-12-08	96	100	96	100	27,981	225.60
2004-12-07	97	100	97	99	6,995	223.34
2004-12-03	100	100	96	96	5,996	216.57
2004-12-02	98	100	97	100	19,987	225.60
2004-12-01	98	100	98	100	8,994	225.60
2004-11-30	100	101	99	99	5,996	223.34
2004-11-29	100	100	98	98	114,924	221.09
2004-11-26	100	100	100	100	1,999	225.60
2004-11-25	104	104	99	100	37,975	225.60
2004-11-24	104	104	102	102	5,996	230.11
2004-11-22	102	102	100	101	14,990	227.85
2004-11-19	100	101	100	100	106,929	225.60
2004-11-18	101	102	99	99	9,993	223.34
2004-11-17	103	105	100	102	83,944	230.11
2004-11-16	110	112	103	103	40,973	232.37
2004-11-15	104	126	103	108	237,843	243.65
2004-11-12	101	101	100	100	9,993	225.60
2004-11-11	102	102	100	100	7,995	225.60
2004-11-10	100	100	100	100	4,997	225.60
2004-11-09	102	102	99	99	7,995	223.34
2004-11-08	101	101	101	101	999	227.85
2004-11-05	100	102	97	102	4,997	230.11
2004-11-04	100	100	100	100	7,995	225.60
2004-11-02	97	100	95	100	46,969	225.60
2004-11-01	98	100	95	100	34,977	225.60
2004-10-29	102	102	98	100	6,995	225.60
2004-10-28	101	102	98	102	13,991	230.11
2004-10-27	102	102	98	101	9,993	227.85
2004-10-26	101	102	99	102	8,994	230.11
2004-10-25	100	104	98	104	30,980	234.62
2004-10-22	103	103	100	103	48,968	232.37
2004-10-21	107	108	102	108	14,990	243.65
2004-10-20	115	115	101	108	154,898	243.65
2004-10-19	124	129	105	105	172,886	236.88
2004-10-18	113	122	113	121	25,983	272.97
2004-10-15	112	118	112	113	5,996	254.93
2004-10-14	123	123	115	119	11,992	268.46
2004-10-13	123	123	101	119	189,874	268.46
2004-10-12	125	135	117	122	213,859	275.23
2004-10-08	111	124	111	123	59,960	277.48
2004-10-07	100	115	100	115	303,799	259.44
2004-10-06	111	118	110	110	2,998	248.16
2004-10-05	108	119	105	119	8,994	268.46
2004-10-04	110	119	110	118	12,991	266.21
2004-10-01	103	113	103	113	1,999	254.93
2004-09-30	110	110	110	110	6,995	248.16
2004-09-29	119	120	110	110	5,996	248.16
2004-09-28	120	120	110	120	27,981	270.72
2004-09-27	112	120	112	120	26,982	270.72
2004-09-24	110	114	110	112	33,978	252.67
2004-09-22	104	110	101	106	26,982	239.13
2004-09-21	101	105	101	101	72,952	227.85
2004-09-17	100	100	100	100	10,993	225.60
2004-09-16	98	100	98	100	19,987	225.60
2004-09-15	100	100	100	100	9,993	225.60
2004-09-14	95	100	95	100	108,928	225.60
2004-09-13	96	99	96	99	6,995	223.34
2004-09-10	95	101	95	96	12,991	216.57
2004-09-09	100	101	100	101	11,992	227.85
2004-09-08	100	101	100	101	16,989	227.85
2004-09-07	98	100	98	99	26,982	223.34
2004-09-06	100	100	97	97	8,994	218.83
2004-09-03	98	100	98	100	55,963	225.60
2004-09-01	98	98	98	98	999	221.09
2004-08-31	98	98	98	98	999	221.09
2004-08-30	95	95	95	95	16,989	214.32
2004-08-27	94	95	94	95	16,989	214.32
2004-08-26	94	94	94	94	3,997	212.06
2004-08-23	94	94	94	94	1,999	212.06
2004-08-20	94	94	94	94	6,995	212.06
2004-08-19	94	94	94	94	999	212.06
2004-08-13	95	95	95	95	2,998	214.32
2004-08-11	98	100	98	98	11,992	221.09
2004-08-10	95	95	95	95	1,999	214.32
2004-08-09	95	95	95	95	5,996	214.32
2004-08-06	98	98	95	95	2,998	214.32
2004-08-05	98	98	98	98	1,999	221.09
2004-08-04	96	96	96	96	999	216.57
2004-08-03	96	96	96	96	999	216.57
2004-08-02	96	96	96	96	999	216.57
2004-07-30	96	99	96	99	5,996	223.34
2004-07-29	98	98	98	98	999	221.09
2004-07-27	99	99	99	99	999	223.34
2004-07-26	96	99	96	99	2,998	223.34
2004-07-23	100	100	100	100	999	225.60
2004-07-22	100	100	98	98	9,993	221.09
2004-07-21	98	100	98	100	2,998	225.60
2004-07-20	100	100	99	99	9,993	223.34
2004-07-16	100	100	97	97	9,993	218.83
2004-07-15	99	102	99	102	1,999	230.11
2004-07-14	102	102	101	101	18,987	227.85
2004-07-13	101	102	101	102	9,993	230.11
2004-07-12	98	100	98	100	9,993	225.60
2004-07-07	97	102	97	100	2,998	225.60
2004-07-05	100	102	100	102	6,995	230.11
2004-07-02	100	101	100	100	5,996	225.60
2004-07-01	100	100	98	100	7,995	225.60
2004-06-29	100	102	100	102	2,998	230.11
2004-06-28	100	100	100	100	999	225.60
2004-06-24	100	100	100	100	4,997	225.60
2004-06-23	103	103	100	100	6,995	225.60
2004-06-22	101	101	101	101	2,998	227.85
2004-06-21	103	103	103	103	6,995	232.37
2004-06-17	103	103	103	103	1,999	232.37
2004-06-16	100	103	100	103	9,993	232.37
2004-06-15	100	100	100	100	1,999	225.60
2004-06-14	103	103	102	102	3,997	230.11
2004-06-11	100	100	100	100	5,996	225.60
2004-06-10	104	104	104	104	3,997	234.62
2004-06-09	103	103	103	103	6,995	232.37
2004-06-08	101	103	101	103	3,997	232.37
2004-06-07	98	101	98	101	1,999	227.85
2004-06-04	95	98	95	98	2,998	221.09
2004-06-03	95	95	95	95	8,994	214.32
2004-05-31	98	98	95	95	5,996	214.32
2004-05-28	98	99	95	99	2,998	223.34
2004-05-27	98	98	97	97	2,998	218.83
2004-05-26	103	103	98	98	10,993	221.09
2004-05-25	105	105	104	105	22,985	236.88
2004-05-24	107	107	107	107	10,993	241.39
2004-05-21	96	98	96	98	10,993	221.09
2004-05-20	95	96	95	96	5,996	216.57
2004-05-19	93	93	93	93	7,995	209.81
2004-05-18	96	96	91	93	12,991	209.81
2004-05-17	98	103	98	103	3,997	232.37
2004-05-14	100	100	100	100	3,997	225.60
2004-05-13	102	102	102	102	1,999	230.11
2004-05-12	100	102	100	102	4,997	230.11
2004-05-11	99	100	98	100	8,994	225.60
2004-05-10	105	105	100	100	12,991	225.60
2004-05-07	101	101	101	101	2,998	227.85
2004-05-06	105	105	102	102	4,997	230.11
2004-04-30	106	106	102	102	7,995	230.11
2004-04-28	105	105	100	104	17,988	234.62
2004-04-27	108	108	105	105	8,994	236.88
2004-04-26	110	110	108	108	14,990	243.65
2004-04-23	104	110	103	107	29,980	241.39
2004-04-22	110	118	100	100	150,900	225.60
2004-04-21	112	112	95	95	38,974	214.32
2004-04-20	115	115	110	112	38,974	252.67
2004-04-19	114	114	114	114	999	257.18
2004-04-16	108	110	108	109	7,995	245.90
2004-04-15	124	124	118	118	36,976	266.21
2004-04-14	126	126	120	123	26,982	277.48
2004-04-13	110	130	110	125	74,950	282
2004-04-12	101	110	101	108	32,978	243.65
2004-04-09	101	101	97	97	18,987	218.83
2004-04-08	104	105	100	100	14,990	225.60
2004-04-06	102	102	100	100	18,987	225.60
2004-04-05	100	106	100	101	10,993	227.85
2004-04-01	111	119	108	111	6,995	250.41
2004-03-31	120	120	113	119	6,995	268.46
2004-03-30	110	117	91	117	249,835	263.95
2004-03-29	119	120	119	120	3,997	270.72
2004-03-26	134	134	128	128	3,997	288.76
2004-03-25	136	143	135	135	153,898	304.56
2004-03-24	105	135	105	135	81,946	304.56
2004-03-23	99	108	99	108	55,963	243.65
2004-03-22	93	99	93	99	32,978	223.34
2004-03-19	88	93	88	93	18,987	209.81
2004-03-18	92	92	88	91	4,997	205.29
2004-03-17	90	92	90	91	7,995	205.29
2004-03-16	91	91	88	88	3,997	198.53
2004-03-15	90	90	90	90	3,997	203.04
2004-03-12	87	89	87	89	3,997	200.78
2004-03-11	87	87	87	87	4,997	196.27
2004-03-10	87	90	87	90	7,995	203.04
2004-03-09	90	90	90	90	2,998	203.04
2004-03-05	90	92	90	90	8,994	203.04
2004-03-04	87	89	87	89	5,996	200.78
2004-03-02	93	93	93	93	2,998	209.81
2004-02-26	94	94	94	94	1,999	212.06
2004-02-25	93	94	87	94	3,997	212.06
2004-02-23	94	94	94	94	999	212.06
2004-02-20	94	94	94	94	999	212.06
2004-02-18	94	94	94	94	1,999	212.06
2004-02-17	92	95	92	95	5,996	214.32
2004-02-13	94	94	94	94	2,998	212.06
2004-02-12	95	95	95	95	2,998	214.32
2004-02-10	95	95	95	95	999	214.32
2004-02-09	95	95	95	95	999	214.32
2004-02-06	94	95	94	95	1,999	214.32
2004-02-05	95	95	95	95	999	214.32
2004-02-04	95	95	95	95	1,999	214.32
2004-02-03	97	97	97	97	4,997	218.83
2004-02-02	97	97	97	97	999	218.83
2004-01-29	97	97	97	97	999	218.83
2004-01-28	98	98	98	98	999	221.09
2004-01-27	98	98	98	98	999	221.09
2004-01-26	97	97	97	97	999	218.83
2004-01-23	95	97	93	97	4,997	218.83
2004-01-22	98	98	98	98	1,999	221.09
2004-01-20	98	103	98	100	26,982	225.60
2004-01-19	98	98	95	98	17,988	221.09
2004-01-16	99	100	99	100	7,995	225.60
2004-01-14	100	100	98	100	14,990	225.60
2004-01-13	100	100	95	95	2,998	214.32
2004-01-08	95	100	90	96	21,985	216.57
2004-01-07	96	100	96	100	25,983	225.60
2004-01-06	98	98	96	98	9,993	221.09
2004-01-05	95	100	95	100	2,998	225.60

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 [2004年度]

6347 (株)プラコーの時系列データ [2004年度]