1. HOME >
  2. 株価時系列 >
  3. 6347 >
  4. 2005年

6347 (株)プラコー の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3021521721321476,949482.78
2005-12-2921521721321383,944480.52
2005-12-2821321520921492,939482.78
2005-12-27217245214215402,734485.03
2005-12-26215215208209161,893471.50
2005-12-22227227215218126,916491.80
2005-12-2123023022722866,956514.36
2005-12-2023723723123238,974523.39
2005-12-1923223823023469,954527.90
2005-12-16241241224229168,888516.62
2005-12-1524825124424443,971550.46
2005-12-1424624924624623,984554.97
2005-12-1325025024624647,968554.97
2005-12-1225025424924969,954561.74
2005-12-0925825825025136,976566.25
2005-12-0825125324925341,972570.76
2005-12-0725225525125147,968566.25
2005-12-0625325525025175,950566.25
2005-12-0525225425025270,953568.51
2005-12-02251270246252243,839568.51
2005-12-0125025324825165,956566.25
2005-11-30248255241252370,755568.51
2005-11-29273290271274572,621618.14
2005-11-2826227426226964,957606.86
2005-11-2526327426126297,935591.07
2005-11-24261261254261106,929588.81
2005-11-2226526526126340,973593.32
2005-11-2127627626526660,960600.09
2005-11-1827927927027657,962622.65
2005-11-17265286265277147,902624.90
2005-11-16274274258269105,930606.86
2005-11-15277284270271135,910611.37
2005-11-14265295265273757,499615.88
2005-11-11263265260261104,931588.81
2005-11-10259268258260117,922586.55
2005-11-09270270258261123,918588.81
2005-11-08276277257271331,781611.37
2005-11-072873052752801,074,289631.67
2005-11-043133302662674,935,735602.34
2005-11-022353092313084,862,783694.84
2005-11-0122923622823062,958518.87
2005-10-3122522722322752,965512.11
2005-10-2822722722122460,960505.34
2005-10-2723023022322751,966512.11
2005-10-2622622722422555,963507.59
2005-10-2522222622022258,961500.83
2005-10-2423023021922176,949498.57
2005-10-21235236223230146,903518.87
2005-10-20258259234237408,730534.67
2005-10-192692792512581,471,027582.04
2005-10-182162522162501,068,293563.99
2005-10-1721622021321556,962485.03
2005-10-1421822021621854,964491.80
2005-10-1322522522022131,979498.57
2005-10-1222922922222236,976500.83
2005-10-1122923121622579,947507.59
2005-10-0721923121923189,941521.13
2005-10-0622722722122228,981500.83
2005-10-0522823222722864,957514.36
2005-10-0423223522722869,954514.36
2005-10-03223229211227186,876512.11
2005-09-30238239218222123,918500.83
2005-09-2924124223823841,972536.92
2005-09-2823924223824062,958541.43
2005-09-2725025023823870,953536.92
2005-09-26246254238245224,851552.71
2005-09-22240264240245421,721552.71
2005-09-2124124223823892,939536.92
2005-09-20245249240242100,933545.95
2005-09-1625025124524576,949552.71
2005-09-15259259250251146,903566.25
2005-09-14246258242256291,807577.53
2005-09-13241254239242242,839545.95
2005-09-12240242238241121,919543.69
2005-09-09249249238240189,874541.43
2005-09-08268268250254188,875573.02
2005-09-0726527026426986,942606.86
2005-09-0626626626226385,943593.32
2005-09-0526926926426482,945595.58
2005-09-0226927226426885,943604.60
2005-09-0127327326626855,963604.60
2005-08-3127027226327163,958611.37
2005-08-30271272266267111,926602.34
2005-08-2928128127327581,946620.39
2005-08-26273288273280278,816631.67
2005-08-25280280270271270,821611.37
2005-08-24292293281283133,911638.44
2005-08-23292298290293155,897661
2005-08-22300301282289413,726651.98
2005-08-19332337295300900,404676.79
2005-08-183073263033232,584,291728.68
2005-08-172733052672972,162,570670.02
2005-08-16271271261270245,837609.11
2005-08-15267276260266386,744600.09
2005-08-12274297272277650,570624.90
2005-08-11284287267272423,720613.62
2005-08-10318318285294497,671663.26
2005-08-09304324291298657,565672.28
2005-08-08280310270299910,398674.54
2005-08-05385396329330717,525744.47
2005-08-044054193543801,669,895857.27
2005-08-034254603093402,693,219767.03
2005-08-023303803203803,670,572857.27
2005-08-012893122803002,144,581676.79
2005-07-292592892502641,871,762595.58
2005-07-282382682292342,148,579527.90
2005-07-271882351862281,400,074514.36
2005-07-2618318818118836,976424.12
2005-07-251801881801839,993412.84
2005-07-2218818818018324,983412.84
2005-07-2118618818618794,937421.87
2005-07-20180188180186116,923419.61
2005-07-1918018017818025,983406.08
2005-07-1518418817918058,961406.08
2005-07-1418018217818128,981408.33
2005-07-1317818017717736,976399.31
2005-07-1217517817517735,976399.31
2005-07-111841841751784,997401.56
2005-07-0818818818318329,980412.84
2005-07-0718418818218888,941424.12
2005-07-0618418918018093,938406.08
2005-07-0518818818118283,944410.59
2005-07-04182188181184149,901415.10
2005-07-0117718517618288,941410.59
2005-06-30176186174182204,864410.59
2005-06-2917918017317667,955397.05
2005-06-28185185171177314,792399.31
2005-06-271892051831851,037,314417.36
2005-06-24166175164175216,857394.80
2005-06-23163166160162152,899365.47
2005-06-22165166159161109,927363.21
2005-06-21169169160162151,900365.47
2005-06-20161168159167202,866376.75
2005-06-1715916015915947,968358.70
2005-06-1616016115916164,957363.21
2005-06-1516216215916130,980363.21
2005-06-1416116216016051,966360.96
2005-06-1316216216016145,970363.21
2005-06-1016016415915940,973358.70
2005-06-0916216515916071,952360.96
2005-06-0816116115815950,966358.70
2005-06-0716216416016084,944360.96
2005-06-06165165159161127,915363.21
2005-06-03165175165166453,700374.49
2005-06-02162163157162187,876365.47
2005-06-0115916115616182,945363.21
2005-05-31167169154156156,896351.93
2005-05-3016817016316323,984367.72
2005-05-2716116716016614,990374.49
2005-05-2616016716016029,980360.96
2005-05-2516916916516556,962372.24
2005-05-2416717216716962,958381.26
2005-05-2317117116716898,935379
2005-05-20189190175176201,866397.05
2005-05-191632081631891,546,977426.38
2005-05-1816416515716077,948360.96
2005-05-17174179162167103,931376.75
2005-05-16188188175175193,872394.80
2005-05-13195196186188110,927424.12
2005-05-1219720019419574,950439.91
2005-05-11196203192197163,892444.43
2005-05-10187211187201962,363453.45
2005-05-09194194181187168,888421.87
2005-05-06199200176191131,913430.89
2005-05-0219720219519854,964446.68
2005-04-28200211195195109,927439.91
2005-04-2719119819019640,973442.17
2005-04-2619920719619679,947442.17
2005-04-25220225200204136,909460.22
2005-04-22228229216218179,881491.80
2005-04-21226226203213212,859480.52
2005-04-20201236192226846,440509.85
2005-04-19199208189191208,862430.89
2005-04-18200207185196167,889442.17
2005-04-15235240215218676,552491.80
2005-04-142442692112152,015,667485.03
2005-04-132052682052393,528,666539.18
2005-04-121702141622021,311,133455.71
2005-04-11186201168172594,607388.03
2005-04-082232381781812,250,511408.33
2005-04-071471931431931,056,301435.40
2005-04-06141152141143173,885322.60
2005-04-0514114113513940,973313.58
2005-04-0413414013413955,963313.58
2005-04-01135135127131108,928295.53
2005-03-3114114113513541,972304.56
2005-03-3013813913813922,985313.58
2005-03-2913314013314087,942315.84
2005-03-2813713713213743,971309.07
2005-03-25142143132132113,925297.79
2005-03-24149155139142217,856320.35
2005-03-23130159130145586,612327.12
2005-03-2212912912712821,985288.76
2005-03-1812312912312570,953282
2005-03-1712212312112231,979275.23
2005-03-1612412812212222,985275.23
2005-03-1512812812312432,978279.74
2005-03-1413013012712919,987291.02
2005-03-1113213212813044,970293.28
2005-03-10128133122127241,840286.51
2005-03-09133140127130255,831293.28
2005-03-08122135122135360,761304.56
2005-03-07116125116121312,793272.97
2005-03-0411611611211651,966261.69
2005-03-0311211311011165,956250.41
2005-03-0211811911211264,957252.67
2005-03-01116118116116107,929261.69
2005-02-28113116112114231,847257.18
2005-02-25112113107111114,924250.41
2005-02-2411211210811048,968248.16
2005-02-2311011110811111,992250.41
2005-02-2211411410711296,936252.67
2005-02-2111311611011450,966257.18
2005-02-1811311511211410,993257.18
2005-02-1711311511311514,990259.44
2005-02-1612012011511617,988261.69
2005-02-1511512411212443,971279.74
2005-02-1412012011711843,971266.21
2005-02-1012012112012010,993270.72
2005-02-0912212211911931,979268.46
2005-02-0812212512112524,983282
2005-02-07135136122127423,720286.51
2005-02-04117144117136539,643306.81
2005-02-03112116108116334,779261.69
2005-02-021081091081093,997245.90
2005-01-311041101041108,994248.16
2005-01-281101101051103,997248.16
2005-01-271111111101109,993248.16
2005-01-261131131131134,997254.93
2005-01-2510111410111324,983254.93
2005-01-241111119011142,972250.41
2005-01-2111511511211416,989257.18
2005-01-2011011511011450,966257.18
2005-01-181141141101104,997248.16
2005-01-1710711310711327,981254.93
2005-01-14106106106106999239.13
2005-01-1311411410610710,993241.39
2005-01-1211611611011010,993248.16
2005-01-1110711710611782,945263.95
2005-01-0710510910310332,978232.37
2005-01-0610010510010517,988236.88
2005-01-04101101101101999227.85

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