6347 (株)プラコー の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 187 | 187 | 187 | 187 | 999 | 421.87 |
| 2006-12-28 | 180 | 188 | 180 | 180 | 17,988 | 406.08 |
| 2006-12-27 | 167 | 188 | 167 | 180 | 43,971 | 406.08 |
| 2006-12-26 | 157 | 170 | 152 | 162 | 48,968 | 365.47 |
| 2006-12-25 | 156 | 157 | 143 | 157 | 59,960 | 354.19 |
| 2006-12-22 | 152 | 160 | 152 | 160 | 13,991 | 360.96 |
| 2006-12-21 | 155 | 159 | 154 | 159 | 4,997 | 358.70 |
| 2006-12-20 | 158 | 160 | 155 | 160 | 9,993 | 360.96 |
| 2006-12-19 | 159 | 160 | 150 | 160 | 11,992 | 360.96 |
| 2006-12-18 | 150 | 160 | 146 | 160 | 38,974 | 360.96 |
| 2006-12-15 | 150 | 155 | 141 | 155 | 40,973 | 349.68 |
| 2006-12-14 | 156 | 156 | 139 | 150 | 116,923 | 338.40 |
| 2006-12-13 | 160 | 161 | 156 | 156 | 11,992 | 351.93 |
| 2006-12-11 | 168 | 168 | 168 | 168 | 13,991 | 379 |
| 2006-12-08 | 166 | 169 | 166 | 167 | 11,992 | 376.75 |
| 2006-12-07 | 166 | 169 | 166 | 169 | 9,993 | 381.26 |
| 2006-12-06 | 164 | 166 | 164 | 166 | 2,998 | 374.49 |
| 2006-12-05 | 166 | 169 | 156 | 162 | 24,983 | 365.47 |
| 2006-12-04 | 159 | 169 | 158 | 169 | 5,996 | 381.26 |
| 2006-12-01 | 163 | 166 | 162 | 166 | 8,994 | 374.49 |
| 2006-11-30 | 165 | 166 | 165 | 165 | 4,997 | 372.24 |
| 2006-11-29 | 163 | 165 | 161 | 165 | 10,993 | 372.24 |
| 2006-11-28 | 158 | 163 | 158 | 161 | 7,995 | 363.21 |
| 2006-11-27 | 159 | 159 | 157 | 157 | 5,996 | 354.19 |
| 2006-11-24 | 163 | 168 | 160 | 160 | 27,981 | 360.96 |
| 2006-11-22 | 170 | 178 | 170 | 178 | 7,995 | 401.56 |
| 2006-11-21 | 174 | 175 | 170 | 175 | 23,984 | 394.80 |
| 2006-11-20 | 192 | 192 | 181 | 190 | 9,993 | 428.64 |
| 2006-11-16 | 185 | 195 | 185 | 194 | 26,982 | 437.66 |
| 2006-11-15 | 185 | 185 | 185 | 185 | 4,997 | 417.36 |
| 2006-11-14 | 183 | 189 | 183 | 189 | 3,997 | 426.38 |
| 2006-11-13 | 185 | 185 | 184 | 184 | 1,999 | 415.10 |
| 2006-11-10 | 192 | 192 | 185 | 192 | 8,994 | 433.15 |
| 2006-11-09 | 193 | 195 | 193 | 195 | 12,991 | 439.91 |
| 2006-11-08 | 185 | 196 | 180 | 188 | 55,963 | 424.12 |
| 2006-11-07 | 180 | 186 | 180 | 181 | 2,998 | 408.33 |
| 2006-11-06 | 180 | 187 | 177 | 187 | 5,996 | 421.87 |
| 2006-11-02 | 178 | 185 | 178 | 185 | 16,989 | 417.36 |
| 2006-11-01 | 180 | 180 | 180 | 180 | 4,997 | 406.08 |
| 2006-10-31 | 190 | 190 | 190 | 190 | 999 | 428.64 |
| 2006-10-30 | 195 | 195 | 191 | 191 | 5,996 | 430.89 |
| 2006-10-26 | 183 | 199 | 182 | 199 | 55,963 | 448.94 |
| 2006-10-25 | 191 | 196 | 191 | 191 | 5,996 | 430.89 |
| 2006-10-24 | 191 | 198 | 191 | 198 | 3,997 | 446.68 |
| 2006-10-23 | 197 | 197 | 190 | 197 | 7,995 | 444.43 |
| 2006-10-20 | 197 | 199 | 197 | 199 | 3,997 | 448.94 |
| 2006-10-19 | 196 | 197 | 196 | 197 | 4,997 | 444.43 |
| 2006-10-18 | 193 | 197 | 191 | 197 | 7,995 | 444.43 |
| 2006-10-17 | 193 | 193 | 193 | 193 | 999 | 435.40 |
| 2006-10-16 | 197 | 198 | 190 | 198 | 4,997 | 446.68 |
| 2006-10-13 | 193 | 198 | 193 | 198 | 2,998 | 446.68 |
| 2006-10-12 | 191 | 198 | 191 | 198 | 5,996 | 446.68 |
| 2006-10-11 | 200 | 205 | 199 | 199 | 17,988 | 448.94 |
| 2006-10-10 | 200 | 200 | 196 | 199 | 14,990 | 448.94 |
| 2006-10-06 | 204 | 205 | 195 | 200 | 42,972 | 451.19 |
| 2006-10-05 | 204 | 215 | 203 | 203 | 190,874 | 457.96 |
| 2006-10-04 | 199 | 199 | 198 | 199 | 29,980 | 448.94 |
| 2006-10-03 | 198 | 201 | 196 | 200 | 21,985 | 451.19 |
| 2006-10-02 | 196 | 200 | 196 | 198 | 25,983 | 446.68 |
| 2006-09-29 | 190 | 201 | 190 | 195 | 71,952 | 439.91 |
| 2006-09-28 | 190 | 190 | 190 | 190 | 8,994 | 428.64 |
| 2006-09-27 | 189 | 190 | 187 | 190 | 12,991 | 428.64 |
| 2006-09-26 | 190 | 190 | 188 | 190 | 23,984 | 428.64 |
| 2006-09-25 | 190 | 192 | 188 | 188 | 21,985 | 424.12 |
| 2006-09-22 | 188 | 189 | 185 | 189 | 23,984 | 426.38 |
| 2006-09-21 | 184 | 186 | 184 | 185 | 25,983 | 417.36 |
| 2006-09-20 | 185 | 189 | 184 | 185 | 48,968 | 417.36 |
| 2006-09-19 | 181 | 186 | 181 | 185 | 11,992 | 417.36 |
| 2006-09-15 | 186 | 186 | 185 | 185 | 12,991 | 417.36 |
| 2006-09-14 | 184 | 189 | 184 | 186 | 36,976 | 419.61 |
| 2006-09-13 | 188 | 189 | 185 | 185 | 25,983 | 417.36 |
| 2006-09-12 | 183 | 188 | 183 | 185 | 12,991 | 417.36 |
| 2006-09-11 | 186 | 186 | 185 | 185 | 5,996 | 417.36 |
| 2006-09-08 | 182 | 189 | 182 | 189 | 20,986 | 426.38 |
| 2006-09-07 | 185 | 185 | 180 | 182 | 24,983 | 410.59 |
| 2006-09-06 | 181 | 188 | 180 | 188 | 32,978 | 424.12 |
| 2006-09-05 | 186 | 189 | 177 | 181 | 77,948 | 408.33 |
| 2006-09-04 | 176 | 186 | 176 | 185 | 107,929 | 417.36 |
| 2006-09-01 | 178 | 178 | 171 | 171 | 21,985 | 385.77 |
| 2006-08-31 | 175 | 175 | 175 | 175 | 1,999 | 394.80 |
| 2006-08-30 | 175 | 177 | 174 | 177 | 12,991 | 399.31 |
| 2006-08-29 | 175 | 175 | 174 | 174 | 5,996 | 392.54 |
| 2006-08-28 | 178 | 178 | 174 | 174 | 34,977 | 392.54 |
| 2006-08-25 | 179 | 179 | 177 | 177 | 5,996 | 399.31 |
| 2006-08-24 | 185 | 185 | 179 | 179 | 51,966 | 403.82 |
| 2006-08-23 | 178 | 183 | 177 | 183 | 29,980 | 412.84 |
| 2006-08-22 | 176 | 178 | 176 | 177 | 13,991 | 399.31 |
| 2006-08-21 | 178 | 178 | 175 | 175 | 10,993 | 394.80 |
| 2006-08-18 | 176 | 178 | 175 | 177 | 10,993 | 399.31 |
| 2006-08-17 | 176 | 179 | 176 | 176 | 11,992 | 397.05 |
| 2006-08-16 | 176 | 180 | 175 | 175 | 39,974 | 394.80 |
| 2006-08-15 | 176 | 176 | 174 | 174 | 7,995 | 392.54 |
| 2006-08-14 | 175 | 175 | 174 | 174 | 11,992 | 392.54 |
| 2006-08-11 | 175 | 175 | 172 | 173 | 16,989 | 390.28 |
| 2006-08-10 | 177 | 177 | 177 | 177 | 999 | 399.31 |
| 2006-08-09 | 172 | 179 | 170 | 177 | 38,974 | 399.31 |
| 2006-08-08 | 180 | 180 | 172 | 172 | 17,988 | 388.03 |
| 2006-08-07 | 175 | 175 | 175 | 175 | 10,993 | 394.80 |
| 2006-08-04 | 175 | 177 | 172 | 174 | 52,965 | 392.54 |
| 2006-08-03 | 177 | 177 | 176 | 176 | 2,998 | 397.05 |
| 2006-08-02 | 177 | 177 | 177 | 177 | 5,996 | 399.31 |
| 2006-08-01 | 180 | 180 | 177 | 177 | 1,999 | 399.31 |
| 2006-07-31 | 179 | 183 | 176 | 176 | 32,978 | 397.05 |
| 2006-07-28 | 175 | 175 | 174 | 175 | 13,991 | 394.80 |
| 2006-07-27 | 175 | 176 | 174 | 175 | 24,983 | 394.80 |
| 2006-07-26 | 175 | 175 | 174 | 175 | 12,991 | 394.80 |
| 2006-07-25 | 175 | 177 | 175 | 175 | 12,991 | 394.80 |
| 2006-07-24 | 178 | 178 | 174 | 174 | 21,985 | 392.54 |
| 2006-07-21 | 177 | 185 | 161 | 173 | 238,842 | 390.28 |
| 2006-07-20 | 172 | 180 | 172 | 172 | 57,962 | 388.03 |
| 2006-07-19 | 167 | 172 | 166 | 167 | 75,950 | 376.75 |
| 2006-07-18 | 178 | 178 | 172 | 172 | 68,954 | 388.03 |
| 2006-07-14 | 174 | 175 | 172 | 175 | 21,985 | 394.80 |
| 2006-07-13 | 171 | 176 | 171 | 176 | 20,986 | 397.05 |
| 2006-07-12 | 175 | 176 | 172 | 173 | 46,969 | 390.28 |
| 2006-07-11 | 179 | 179 | 174 | 177 | 14,990 | 399.31 |
| 2006-07-10 | 175 | 179 | 172 | 178 | 39,974 | 401.56 |
| 2006-07-07 | 179 | 180 | 179 | 180 | 20,986 | 406.08 |
| 2006-07-06 | 179 | 180 | 178 | 178 | 49,967 | 401.56 |
| 2006-07-05 | 181 | 181 | 180 | 181 | 54,964 | 408.33 |
| 2006-07-04 | 182 | 183 | 180 | 182 | 23,984 | 410.59 |
| 2006-07-03 | 185 | 185 | 182 | 182 | 85,943 | 410.59 |
| 2006-06-30 | 183 | 192 | 182 | 184 | 266,824 | 415.10 |
| 2006-06-29 | 184 | 184 | 181 | 182 | 39,974 | 410.59 |
| 2006-06-28 | 181 | 184 | 179 | 184 | 42,972 | 415.10 |
| 2006-06-27 | 180 | 181 | 178 | 181 | 13,991 | 408.33 |
| 2006-06-26 | 182 | 182 | 178 | 178 | 75,950 | 401.56 |
| 2006-06-23 | 182 | 184 | 176 | 180 | 140,907 | 406.08 |
| 2006-06-22 | 185 | 186 | 183 | 185 | 54,964 | 417.36 |
| 2006-06-21 | 187 | 187 | 184 | 184 | 57,962 | 415.10 |
| 2006-06-20 | 186 | 186 | 183 | 185 | 52,965 | 417.36 |
| 2006-06-19 | 184 | 187 | 182 | 186 | 98,935 | 419.61 |
| 2006-06-16 | 183 | 187 | 181 | 185 | 127,915 | 417.36 |
| 2006-06-15 | 183 | 186 | 181 | 182 | 82,945 | 410.59 |
| 2006-06-14 | 182 | 183 | 179 | 182 | 157,896 | 410.59 |
| 2006-06-13 | 188 | 190 | 183 | 183 | 217,856 | 412.84 |
| 2006-06-12 | 190 | 194 | 187 | 189 | 522,654 | 426.38 |
| 2006-06-09 | 190 | 199 | 184 | 187 | 1,134,250 | 421.87 |
| 2006-06-08 | 185 | 205 | 181 | 188 | 2,623,265 | 424.12 |
| 2006-06-07 | 185 | 192 | 181 | 181 | 307,796 | 408.33 |
| 2006-06-06 | 192 | 192 | 184 | 185 | 245,837 | 417.36 |
| 2006-06-05 | 190 | 195 | 186 | 192 | 777,486 | 433.15 |
| 2006-06-02 | 190 | 200 | 181 | 183 | 1,451,040 | 412.84 |
| 2006-06-01 | 188 | 214 | 180 | 181 | 3,998,355 | 408.33 |
| 2006-05-31 | 189 | 210 | 177 | 183 | 2,982,027 | 412.84 |
| 2006-05-30 | 177 | 189 | 176 | 184 | 154,898 | 415.10 |
| 2006-05-29 | 180 | 184 | 175 | 179 | 103,931 | 403.82 |
| 2006-05-26 | 173 | 197 | 172 | 176 | 909,398 | 397.05 |
| 2006-05-25 | 173 | 174 | 173 | 173 | 23,984 | 390.28 |
| 2006-05-24 | 176 | 176 | 171 | 176 | 49,967 | 397.05 |
| 2006-05-23 | 178 | 178 | 175 | 176 | 57,962 | 397.05 |
| 2006-05-22 | 183 | 185 | 179 | 179 | 42,972 | 403.82 |
| 2006-05-19 | 177 | 182 | 177 | 180 | 31,979 | 406.08 |
| 2006-05-18 | 180 | 180 | 175 | 177 | 49,967 | 399.31 |
| 2006-05-17 | 185 | 192 | 175 | 180 | 172,886 | 406.08 |
| 2006-05-16 | 187 | 195 | 180 | 181 | 238,842 | 408.33 |
| 2006-05-15 | 191 | 207 | 185 | 190 | 742,509 | 428.64 |
| 2006-05-12 | 184 | 222 | 184 | 191 | 5,733,208 | 430.89 |
| 2006-05-11 | 187 | 187 | 180 | 181 | 74,950 | 408.33 |
| 2006-05-10 | 191 | 191 | 184 | 185 | 85,943 | 417.36 |
| 2006-05-09 | 200 | 200 | 185 | 186 | 297,803 | 419.61 |
| 2006-05-08 | 191 | 205 | 187 | 191 | 1,177,221 | 430.89 |
| 2006-05-02 | 186 | 229 | 168 | 176 | 4,695,894 | 397.05 |
| 2006-05-01 | 180 | 184 | 180 | 182 | 21,985 | 410.59 |
| 2006-04-28 | 184 | 187 | 183 | 185 | 27,981 | 417.36 |
| 2006-04-27 | 179 | 184 | 178 | 184 | 21,985 | 415.10 |
| 2006-04-26 | 178 | 181 | 178 | 179 | 18,987 | 403.82 |
| 2006-04-25 | 181 | 181 | 178 | 180 | 8,994 | 406.08 |
| 2006-04-24 | 180 | 180 | 175 | 179 | 45,970 | 403.82 |
| 2006-04-21 | 193 | 196 | 180 | 182 | 82,945 | 410.59 |
| 2006-04-20 | 198 | 198 | 189 | 193 | 69,954 | 435.40 |
| 2006-04-19 | 188 | 196 | 188 | 193 | 62,958 | 435.40 |
| 2006-04-18 | 190 | 194 | 186 | 187 | 67,955 | 421.87 |
| 2006-04-17 | 188 | 200 | 188 | 192 | 250,834 | 433.15 |
| 2006-04-14 | 187 | 188 | 186 | 188 | 13,991 | 424.12 |
| 2006-04-13 | 186 | 188 | 185 | 187 | 34,977 | 421.87 |
| 2006-04-12 | 187 | 188 | 187 | 187 | 15,989 | 421.87 |
| 2006-04-11 | 190 | 193 | 187 | 190 | 30,980 | 428.64 |
| 2006-04-10 | 190 | 190 | 185 | 187 | 57,962 | 421.87 |
| 2006-04-07 | 194 | 211 | 189 | 190 | 1,033,316 | 428.64 |
| 2006-04-06 | 185 | 190 | 184 | 190 | 64,957 | 428.64 |
| 2006-04-05 | 185 | 186 | 183 | 184 | 18,987 | 415.10 |
| 2006-04-04 | 183 | 186 | 183 | 183 | 16,989 | 412.84 |
| 2006-04-03 | 181 | 185 | 181 | 182 | 19,987 | 410.59 |
| 2006-03-31 | 177 | 180 | 177 | 179 | 13,991 | 403.82 |
| 2006-03-30 | 182 | 182 | 178 | 180 | 31,979 | 406.08 |
| 2006-03-29 | 181 | 182 | 180 | 181 | 13,991 | 408.33 |
| 2006-03-28 | 182 | 183 | 177 | 181 | 18,987 | 408.33 |
| 2006-03-27 | 181 | 184 | 181 | 182 | 6,995 | 410.59 |
| 2006-03-24 | 186 | 186 | 179 | 180 | 11,992 | 406.08 |
| 2006-03-23 | 187 | 188 | 180 | 181 | 56,962 | 408.33 |
| 2006-03-22 | 180 | 209 | 180 | 184 | 913,396 | 415.10 |
| 2006-03-20 | 176 | 180 | 176 | 177 | 39,974 | 399.31 |
| 2006-03-17 | 180 | 180 | 175 | 175 | 22,985 | 394.80 |
| 2006-03-16 | 181 | 183 | 180 | 180 | 20,986 | 406.08 |
| 2006-03-15 | 181 | 182 | 180 | 180 | 29,980 | 406.08 |
| 2006-03-14 | 184 | 185 | 181 | 181 | 26,982 | 408.33 |
| 2006-03-13 | 179 | 190 | 179 | 180 | 133,911 | 406.08 |
| 2006-03-10 | 180 | 180 | 175 | 178 | 38,974 | 401.56 |
| 2006-03-09 | 178 | 178 | 176 | 178 | 42,972 | 401.56 |
| 2006-03-08 | 189 | 192 | 176 | 178 | 230,847 | 401.56 |
| 2006-03-07 | 182 | 190 | 175 | 184 | 411,728 | 415.10 |
| 2006-03-06 | 198 | 198 | 176 | 177 | 620,590 | 399.31 |
| 2006-03-03 | 181 | 228 | 181 | 202 | 1,835,786 | 455.71 |
| 2006-03-02 | 175 | 180 | 175 | 180 | 8,994 | 406.08 |
| 2006-03-01 | 182 | 182 | 180 | 180 | 8,994 | 406.08 |
| 2006-02-28 | 182 | 185 | 182 | 182 | 11,992 | 410.59 |
| 2006-02-27 | 175 | 183 | 175 | 182 | 37,975 | 410.59 |
| 2006-02-24 | 165 | 179 | 160 | 173 | 33,978 | 390.28 |
| 2006-02-23 | 154 | 162 | 154 | 161 | 37,975 | 363.21 |
| 2006-02-22 | 150 | 159 | 150 | 155 | 19,987 | 349.68 |
| 2006-02-21 | 145 | 157 | 138 | 144 | 102,932 | 324.86 |
| 2006-02-20 | 176 | 176 | 154 | 160 | 68,954 | 360.96 |
| 2006-02-17 | 182 | 182 | 176 | 176 | 12,991 | 397.05 |
| 2006-02-16 | 184 | 185 | 178 | 182 | 19,987 | 410.59 |
| 2006-02-15 | 179 | 189 | 179 | 184 | 26,982 | 415.10 |
| 2006-02-14 | 182 | 207 | 174 | 177 | 145,903 | 399.31 |
| 2006-02-13 | 197 | 197 | 178 | 179 | 66,956 | 403.82 |
| 2006-02-10 | 198 | 202 | 198 | 199 | 40,973 | 448.94 |
| 2006-02-09 | 202 | 203 | 198 | 198 | 25,983 | 446.68 |
| 2006-02-08 | 202 | 202 | 200 | 202 | 21,985 | 455.71 |
| 2006-02-07 | 205 | 205 | 201 | 203 | 42,972 | 457.96 |
| 2006-02-06 | 207 | 207 | 200 | 204 | 57,962 | 460.22 |
| 2006-02-03 | 202 | 210 | 185 | 209 | 305,798 | 471.50 |
| 2006-02-02 | 202 | 208 | 201 | 203 | 45,970 | 457.96 |
| 2006-02-01 | 206 | 209 | 203 | 206 | 28,981 | 464.73 |
| 2006-01-31 | 201 | 205 | 200 | 205 | 60,960 | 462.47 |
| 2006-01-30 | 203 | 203 | 201 | 201 | 36,976 | 453.45 |
| 2006-01-27 | 199 | 202 | 199 | 202 | 26,982 | 455.71 |
| 2006-01-26 | 200 | 203 | 199 | 199 | 36,976 | 448.94 |
| 2006-01-25 | 195 | 200 | 194 | 199 | 28,981 | 448.94 |
| 2006-01-24 | 176 | 191 | 174 | 187 | 41,972 | 421.87 |
| 2006-01-23 | 205 | 205 | 175 | 181 | 82,945 | 408.33 |
| 2006-01-20 | 207 | 215 | 205 | 205 | 59,960 | 462.47 |
| 2006-01-19 | 197 | 212 | 196 | 205 | 55,963 | 462.47 |
| 2006-01-18 | 213 | 213 | 175 | 194 | 164,891 | 437.66 |
| 2006-01-17 | 226 | 226 | 216 | 216 | 85,943 | 487.29 |
| 2006-01-16 | 237 | 237 | 230 | 231 | 83,944 | 521.13 |
| 2006-01-13 | 235 | 235 | 232 | 235 | 64,957 | 530.15 |
| 2006-01-12 | 231 | 234 | 230 | 233 | 93,938 | 525.64 |
| 2006-01-11 | 231 | 232 | 228 | 230 | 58,961 | 518.87 |
| 2006-01-10 | 229 | 232 | 226 | 230 | 67,955 | 518.87 |
| 2006-01-06 | 225 | 229 | 224 | 228 | 33,978 | 514.36 |
| 2006-01-05 | 220 | 230 | 219 | 230 | 112,925 | 518.87 |
| 2006-01-04 | 217 | 219 | 215 | 218 | 33,978 | 491.80 |
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
