6347 (株)プラコー の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 194 | 209 | 194 | 195 | 2,998 | 439.91 |
| 2007-12-27 | 193 | 193 | 193 | 193 | 999 | 435.40 |
| 2007-12-26 | 191 | 191 | 191 | 191 | 999 | 430.89 |
| 2007-12-25 | 191 | 191 | 191 | 191 | 2,998 | 430.89 |
| 2007-12-20 | 200 | 200 | 200 | 200 | 3,997 | 451.19 |
| 2007-12-18 | 200 | 200 | 200 | 200 | 999 | 451.19 |
| 2007-12-17 | 200 | 200 | 200 | 200 | 1,999 | 451.19 |
| 2007-12-14 | 200 | 200 | 200 | 200 | 1,999 | 451.19 |
| 2007-12-13 | 210 | 210 | 210 | 210 | 999 | 473.75 |
| 2007-12-11 | 205 | 217 | 205 | 211 | 14,990 | 476.01 |
| 2007-12-10 | 195 | 209 | 195 | 209 | 32,978 | 471.50 |
| 2007-12-07 | 195 | 195 | 195 | 195 | 999 | 439.91 |
| 2007-12-05 | 195 | 195 | 195 | 195 | 2,998 | 439.91 |
| 2007-12-04 | 195 | 195 | 195 | 195 | 999 | 439.91 |
| 2007-11-29 | 198 | 198 | 198 | 198 | 4,997 | 446.68 |
| 2007-11-27 | 198 | 198 | 198 | 198 | 999 | 446.68 |
| 2007-11-22 | 198 | 198 | 195 | 198 | 17,988 | 446.68 |
| 2007-11-21 | 198 | 198 | 198 | 198 | 2,998 | 446.68 |
| 2007-11-20 | 198 | 200 | 195 | 195 | 11,992 | 439.91 |
| 2007-11-19 | 196 | 196 | 196 | 196 | 999 | 442.17 |
| 2007-11-16 | 196 | 196 | 196 | 196 | 1,999 | 442.17 |
| 2007-11-15 | 198 | 198 | 195 | 195 | 4,997 | 439.91 |
| 2007-11-12 | 197 | 197 | 197 | 197 | 2,998 | 444.43 |
| 2007-11-08 | 200 | 205 | 198 | 198 | 12,991 | 446.68 |
| 2007-11-07 | 200 | 200 | 200 | 200 | 12,991 | 451.19 |
| 2007-11-05 | 197 | 197 | 197 | 197 | 1,999 | 444.43 |
| 2007-11-02 | 197 | 197 | 197 | 197 | 1,999 | 444.43 |
| 2007-11-01 | 197 | 197 | 197 | 197 | 1,999 | 444.43 |
| 2007-10-31 | 196 | 197 | 196 | 197 | 17,988 | 444.43 |
| 2007-10-30 | 198 | 198 | 196 | 196 | 14,990 | 442.17 |
| 2007-10-29 | 197 | 197 | 197 | 197 | 2,998 | 444.43 |
| 2007-10-26 | 198 | 198 | 190 | 196 | 11,992 | 442.17 |
| 2007-10-24 | 195 | 206 | 195 | 206 | 15,989 | 464.73 |
| 2007-10-23 | 196 | 196 | 196 | 196 | 2,998 | 442.17 |
| 2007-10-22 | 195 | 196 | 195 | 196 | 5,996 | 442.17 |
| 2007-10-19 | 195 | 195 | 195 | 195 | 999 | 439.91 |
| 2007-10-17 | 200 | 200 | 195 | 200 | 27,981 | 451.19 |
| 2007-10-16 | 196 | 196 | 195 | 195 | 2,998 | 439.91 |
| 2007-10-15 | 196 | 196 | 196 | 196 | 1,999 | 442.17 |
| 2007-10-12 | 197 | 197 | 196 | 196 | 1,999 | 442.17 |
| 2007-10-11 | 196 | 196 | 196 | 196 | 1,999 | 442.17 |
| 2007-10-02 | 199 | 199 | 199 | 199 | 1,999 | 448.94 |
| 2007-09-28 | 198 | 198 | 198 | 198 | 5,996 | 446.68 |
| 2007-09-27 | 196 | 196 | 196 | 196 | 3,997 | 442.17 |
| 2007-09-26 | 196 | 196 | 196 | 196 | 8,994 | 442.17 |
| 2007-09-25 | 195 | 195 | 195 | 195 | 9,993 | 439.91 |
| 2007-09-21 | 196 | 196 | 195 | 196 | 10,993 | 442.17 |
| 2007-09-20 | 195 | 196 | 195 | 196 | 27,981 | 442.17 |
| 2007-09-19 | 195 | 195 | 195 | 195 | 6,995 | 439.91 |
| 2007-09-18 | 195 | 195 | 194 | 195 | 24,983 | 439.91 |
| 2007-09-14 | 195 | 195 | 195 | 195 | 2,998 | 439.91 |
| 2007-09-11 | 195 | 195 | 195 | 195 | 3,997 | 439.91 |
| 2007-09-05 | 190 | 205 | 190 | 205 | 16,989 | 462.47 |
| 2007-08-30 | 189 | 190 | 189 | 190 | 2,998 | 428.64 |
| 2007-08-29 | 189 | 189 | 189 | 189 | 3,997 | 426.38 |
| 2007-08-27 | 189 | 189 | 189 | 189 | 999 | 426.38 |
| 2007-08-22 | 183 | 183 | 183 | 183 | 999 | 412.84 |
| 2007-08-21 | 181 | 181 | 181 | 181 | 999 | 408.33 |
| 2007-08-20 | 180 | 181 | 180 | 180 | 13,991 | 406.08 |
| 2007-08-17 | 184 | 186 | 183 | 185 | 12,991 | 417.36 |
| 2007-08-16 | 186 | 186 | 185 | 185 | 3,997 | 417.36 |
| 2007-08-15 | 184 | 187 | 184 | 187 | 2,998 | 421.87 |
| 2007-08-10 | 193 | 193 | 193 | 193 | 999 | 435.40 |
| 2007-08-09 | 193 | 193 | 193 | 193 | 16,989 | 435.40 |
| 2007-08-08 | 198 | 198 | 193 | 193 | 6,995 | 435.40 |
| 2007-08-07 | 198 | 198 | 198 | 198 | 999 | 446.68 |
| 2007-08-06 | 198 | 198 | 198 | 198 | 999 | 446.68 |
| 2007-08-02 | 205 | 205 | 191 | 196 | 8,994 | 442.17 |
| 2007-07-30 | 206 | 206 | 205 | 205 | 1,999 | 462.47 |
| 2007-07-27 | 207 | 207 | 202 | 205 | 5,996 | 462.47 |
| 2007-07-26 | 216 | 216 | 211 | 212 | 3,997 | 478.27 |
| 2007-07-25 | 219 | 220 | 219 | 220 | 4,997 | 496.31 |
| 2007-07-24 | 218 | 220 | 218 | 220 | 8,994 | 496.31 |
| 2007-07-23 | 219 | 220 | 219 | 220 | 2,998 | 496.31 |
| 2007-07-20 | 220 | 220 | 220 | 220 | 16,989 | 496.31 |
| 2007-07-19 | 215 | 220 | 215 | 220 | 9,993 | 496.31 |
| 2007-07-18 | 220 | 220 | 220 | 220 | 4,997 | 496.31 |
| 2007-07-17 | 220 | 220 | 220 | 220 | 3,997 | 496.31 |
| 2007-07-13 | 220 | 224 | 217 | 218 | 53,964 | 491.80 |
| 2007-07-12 | 220 | 220 | 215 | 215 | 43,971 | 485.03 |
| 2007-07-11 | 215 | 222 | 215 | 220 | 36,976 | 496.31 |
| 2007-07-10 | 215 | 220 | 210 | 220 | 19,987 | 496.31 |
| 2007-07-09 | 205 | 220 | 205 | 220 | 41,972 | 496.31 |
| 2007-07-04 | 205 | 205 | 205 | 205 | 1,999 | 462.47 |
| 2007-07-03 | 203 | 205 | 202 | 205 | 13,991 | 462.47 |
| 2007-07-02 | 200 | 203 | 200 | 200 | 26,982 | 451.19 |
| 2007-06-29 | 200 | 200 | 198 | 198 | 21,985 | 446.68 |
| 2007-06-28 | 214 | 214 | 200 | 203 | 9,993 | 457.96 |
| 2007-06-27 | 200 | 214 | 200 | 214 | 10,993 | 482.78 |
| 2007-06-26 | 205 | 205 | 198 | 200 | 10,993 | 451.19 |
| 2007-06-25 | 204 | 205 | 204 | 205 | 20,986 | 462.47 |
| 2007-06-22 | 195 | 200 | 195 | 200 | 12,991 | 451.19 |
| 2007-06-21 | 195 | 196 | 195 | 195 | 20,986 | 439.91 |
| 2007-06-20 | 196 | 196 | 195 | 195 | 5,996 | 439.91 |
| 2007-06-18 | 191 | 191 | 191 | 191 | 999 | 430.89 |
| 2007-06-15 | 195 | 196 | 195 | 196 | 3,997 | 442.17 |
| 2007-06-14 | 200 | 200 | 200 | 200 | 999 | 451.19 |
| 2007-06-13 | 195 | 195 | 195 | 195 | 6,995 | 439.91 |
| 2007-06-07 | 200 | 200 | 196 | 196 | 4,997 | 442.17 |
| 2007-06-06 | 198 | 198 | 196 | 196 | 8,994 | 442.17 |
| 2007-06-04 | 199 | 199 | 199 | 199 | 999 | 448.94 |
| 2007-06-01 | 199 | 200 | 199 | 200 | 2,998 | 451.19 |
| 2007-05-31 | 205 | 205 | 205 | 205 | 1,999 | 462.47 |
| 2007-05-30 | 200 | 200 | 199 | 200 | 21,985 | 451.19 |
| 2007-05-29 | 210 | 211 | 195 | 195 | 14,990 | 439.91 |
| 2007-05-28 | 195 | 199 | 195 | 199 | 1,999 | 448.94 |
| 2007-05-25 | 194 | 194 | 193 | 193 | 6,995 | 435.40 |
| 2007-05-24 | 194 | 194 | 194 | 194 | 1,999 | 437.66 |
| 2007-05-23 | 195 | 203 | 195 | 203 | 4,997 | 457.96 |
| 2007-05-22 | 194 | 194 | 193 | 193 | 1,999 | 435.40 |
| 2007-05-21 | 190 | 193 | 189 | 193 | 4,997 | 435.40 |
| 2007-05-18 | 189 | 189 | 187 | 187 | 2,998 | 421.87 |
| 2007-05-17 | 185 | 194 | 185 | 194 | 4,997 | 437.66 |
| 2007-05-14 | 185 | 192 | 185 | 192 | 10,993 | 433.15 |
| 2007-05-09 | 200 | 200 | 200 | 200 | 999 | 451.19 |
| 2007-05-02 | 205 | 205 | 205 | 205 | 999 | 462.47 |
| 2007-05-01 | 205 | 205 | 205 | 205 | 3,997 | 462.47 |
| 2007-04-26 | 205 | 205 | 205 | 205 | 999 | 462.47 |
| 2007-04-25 | 190 | 227 | 190 | 227 | 88,941 | 512.11 |
| 2007-04-23 | 181 | 181 | 181 | 181 | 3,997 | 408.33 |
| 2007-04-20 | 182 | 182 | 181 | 181 | 4,997 | 408.33 |
| 2007-04-18 | 183 | 183 | 181 | 181 | 7,995 | 408.33 |
| 2007-04-17 | 183 | 183 | 183 | 183 | 1,999 | 412.84 |
| 2007-04-13 | 184 | 194 | 184 | 194 | 6,995 | 437.66 |
| 2007-04-09 | 200 | 200 | 200 | 200 | 9,993 | 451.19 |
| 2007-04-06 | 182 | 187 | 182 | 187 | 1,999 | 421.87 |
| 2007-04-04 | 191 | 191 | 191 | 191 | 999 | 430.89 |
| 2007-04-02 | 191 | 195 | 191 | 195 | 3,997 | 439.91 |
| 2007-03-30 | 200 | 205 | 195 | 197 | 17,988 | 444.43 |
| 2007-03-28 | 197 | 197 | 197 | 197 | 2,998 | 444.43 |
| 2007-03-27 | 192 | 197 | 187 | 197 | 2,998 | 444.43 |
| 2007-03-26 | 186 | 202 | 186 | 202 | 2,998 | 455.71 |
| 2007-03-23 | 200 | 200 | 186 | 186 | 30,980 | 419.61 |
| 2007-03-22 | 192 | 195 | 187 | 187 | 12,991 | 421.87 |
| 2007-03-20 | 210 | 210 | 190 | 190 | 9,993 | 428.64 |
| 2007-03-19 | 200 | 209 | 197 | 207 | 39,974 | 466.99 |
| 2007-03-16 | 195 | 200 | 190 | 196 | 36,976 | 442.17 |
| 2007-03-15 | 185 | 200 | 185 | 192 | 28,981 | 433.15 |
| 2007-03-12 | 188 | 200 | 186 | 190 | 65,956 | 428.64 |
| 2007-03-09 | 176 | 189 | 176 | 189 | 19,987 | 426.38 |
| 2007-03-08 | 175 | 182 | 175 | 179 | 4,997 | 403.82 |
| 2007-03-07 | 184 | 185 | 180 | 180 | 5,996 | 406.08 |
| 2007-03-06 | 178 | 180 | 178 | 180 | 242,839 | 406.08 |
| 2007-03-05 | 172 | 185 | 169 | 174 | 111,926 | 392.54 |
| 2007-03-02 | 176 | 176 | 176 | 176 | 999 | 397.05 |
| 2007-03-01 | 178 | 178 | 178 | 178 | 999 | 401.56 |
| 2007-02-28 | 180 | 180 | 176 | 176 | 4,997 | 397.05 |
| 2007-02-27 | 175 | 180 | 175 | 180 | 6,995 | 406.08 |
| 2007-02-26 | 178 | 181 | 178 | 178 | 4,997 | 401.56 |
| 2007-02-23 | 172 | 181 | 171 | 180 | 267,823 | 406.08 |
| 2007-02-22 | 189 | 189 | 181 | 181 | 7,995 | 408.33 |
| 2007-02-21 | 178 | 180 | 178 | 180 | 107,929 | 406.08 |
| 2007-02-20 | 178 | 178 | 178 | 178 | 2,998 | 401.56 |
| 2007-02-19 | 179 | 179 | 178 | 178 | 8,994 | 401.56 |
| 2007-02-16 | 180 | 181 | 179 | 181 | 25,983 | 408.33 |
| 2007-02-14 | 180 | 181 | 180 | 181 | 30,980 | 408.33 |
| 2007-02-09 | 174 | 180 | 174 | 180 | 16,989 | 406.08 |
| 2007-02-07 | 179 | 179 | 174 | 174 | 5,996 | 392.54 |
| 2007-02-06 | 170 | 180 | 170 | 180 | 7,995 | 406.08 |
| 2007-02-02 | 171 | 171 | 171 | 171 | 1,999 | 385.77 |
| 2007-02-01 | 171 | 171 | 171 | 171 | 999 | 385.77 |
| 2007-01-31 | 171 | 171 | 171 | 171 | 999 | 385.77 |
| 2007-01-30 | 171 | 175 | 171 | 172 | 9,993 | 388.03 |
| 2007-01-29 | 180 | 180 | 180 | 180 | 5,996 | 406.08 |
| 2007-01-26 | 184 | 185 | 180 | 180 | 59,960 | 406.08 |
| 2007-01-25 | 172 | 185 | 172 | 185 | 35,976 | 417.36 |
| 2007-01-24 | 165 | 172 | 164 | 172 | 4,997 | 388.03 |
| 2007-01-23 | 167 | 173 | 166 | 173 | 6,995 | 390.28 |
| 2007-01-22 | 175 | 175 | 162 | 167 | 20,986 | 376.75 |
| 2007-01-19 | 172 | 180 | 172 | 175 | 17,988 | 394.80 |
| 2007-01-18 | 173 | 173 | 166 | 173 | 5,996 | 390.28 |
| 2007-01-17 | 164 | 171 | 164 | 171 | 1,999 | 385.77 |
| 2007-01-16 | 171 | 171 | 161 | 169 | 7,995 | 381.26 |
| 2007-01-15 | 160 | 179 | 160 | 171 | 3,997 | 385.77 |
| 2007-01-12 | 169 | 169 | 163 | 168 | 4,997 | 379 |
| 2007-01-11 | 167 | 172 | 167 | 172 | 1,999 | 388.03 |
| 2007-01-10 | 169 | 177 | 169 | 177 | 3,997 | 399.31 |
| 2007-01-09 | 171 | 179 | 170 | 179 | 4,997 | 403.82 |
| 2007-01-05 | 180 | 180 | 180 | 180 | 3,997 | 406.08 |
| 2007-01-04 | 187 | 187 | 187 | 187 | 999 | 421.87 |
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
