6347 (株)プラコー の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 85 | 85 | 85 | 85 | 999 | 191.76 |
| 2008-12-25 | 85 | 86 | 85 | 85 | 9,993 | 191.76 |
| 2008-12-19 | 65 | 65 | 65 | 65 | 4,997 | 146.64 |
| 2008-12-16 | 66 | 80 | 66 | 80 | 3,997 | 180.48 |
| 2008-12-11 | 79 | 79 | 79 | 79 | 2,998 | 178.22 |
| 2008-12-10 | 70 | 70 | 70 | 70 | 2,998 | 157.92 |
| 2008-12-05 | 76 | 76 | 76 | 76 | 999 | 171.45 |
| 2008-12-01 | 76 | 76 | 76 | 76 | 999 | 171.45 |
| 2008-11-25 | 75 | 75 | 75 | 75 | 999 | 169.20 |
| 2008-11-19 | 75 | 75 | 75 | 75 | 2,998 | 169.20 |
| 2008-11-18 | 75 | 75 | 75 | 75 | 3,997 | 169.20 |
| 2008-11-12 | 80 | 80 | 80 | 80 | 3,997 | 180.48 |
| 2008-11-11 | 75 | 80 | 75 | 80 | 3,997 | 180.48 |
| 2008-11-04 | 75 | 75 | 75 | 75 | 999 | 169.20 |
| 2008-10-31 | 75 | 75 | 75 | 75 | 1,999 | 169.20 |
| 2008-10-29 | 80 | 80 | 80 | 80 | 3,997 | 180.48 |
| 2008-10-28 | 80 | 80 | 80 | 80 | 1,999 | 180.48 |
| 2008-10-27 | 80 | 80 | 80 | 80 | 2,998 | 180.48 |
| 2008-10-23 | 80 | 80 | 80 | 80 | 1,999 | 180.48 |
| 2008-10-22 | 85 | 85 | 85 | 85 | 1,999 | 191.76 |
| 2008-10-21 | 85 | 85 | 85 | 85 | 1,999 | 191.76 |
| 2008-10-20 | 85 | 85 | 85 | 85 | 4,997 | 191.76 |
| 2008-10-16 | 75 | 75 | 75 | 75 | 4,997 | 169.20 |
| 2008-10-14 | 77 | 77 | 77 | 77 | 1,999 | 173.71 |
| 2008-10-09 | 81 | 82 | 80 | 80 | 2,998 | 180.48 |
| 2008-10-08 | 84 | 90 | 84 | 90 | 1,999 | 203.04 |
| 2008-10-07 | 90 | 104 | 79 | 104 | 4,997 | 234.62 |
| 2008-10-06 | 105 | 105 | 100 | 100 | 1,999 | 225.60 |
| 2008-10-03 | 111 | 111 | 110 | 110 | 1,999 | 248.16 |
| 2008-09-30 | 123 | 137 | 110 | 137 | 41,972 | 309.07 |
| 2008-09-29 | 110 | 127 | 110 | 125 | 11,992 | 282 |
| 2008-09-26 | 111 | 122 | 108 | 110 | 32,978 | 248.16 |
| 2008-09-25 | 110 | 111 | 110 | 111 | 2,998 | 250.41 |
| 2008-09-24 | 120 | 120 | 109 | 110 | 27,981 | 248.16 |
| 2008-09-22 | 130 | 130 | 112 | 115 | 14,990 | 259.44 |
| 2008-09-19 | 130 | 130 | 125 | 130 | 20,986 | 293.28 |
| 2008-09-18 | 130 | 130 | 101 | 125 | 183,878 | 282 |
| 2008-09-17 | 150 | 150 | 125 | 135 | 24,983 | 304.56 |
| 2008-09-16 | 105 | 175 | 102 | 175 | 126,916 | 394.80 |
| 2008-09-12 | 97 | 130 | 93 | 125 | 106,929 | 282 |
| 2008-09-11 | 73 | 102 | 71 | 102 | 32,978 | 230.11 |
| 2008-09-10 | 68 | 76 | 65 | 72 | 83,944 | 162.43 |
| 2008-09-09 | 70 | 75 | 67 | 68 | 169,888 | 153.41 |
| 2008-09-08 | 80 | 80 | 80 | 80 | 4,997 | 180.48 |
| 2008-09-05 | 130 | 130 | 130 | 130 | 999 | 293.28 |
| 2008-09-04 | 180 | 180 | 180 | 180 | 5,996 | 406.08 |
| 2008-09-02 | 180 | 180 | 180 | 180 | 1,999 | 406.08 |
| 2008-08-28 | 185 | 185 | 185 | 185 | 6,995 | 417.36 |
| 2008-08-26 | 180 | 185 | 180 | 185 | 1,999 | 417.36 |
| 2008-08-22 | 180 | 180 | 180 | 180 | 4,997 | 406.08 |
| 2008-08-21 | 175 | 180 | 172 | 172 | 4,997 | 388.03 |
| 2008-08-20 | 190 | 190 | 190 | 190 | 3,997 | 428.64 |
| 2008-08-19 | 180 | 190 | 180 | 190 | 1,999 | 428.64 |
| 2008-08-07 | 185 | 185 | 185 | 185 | 2,998 | 417.36 |
| 2008-08-06 | 186 | 186 | 185 | 185 | 2,998 | 417.36 |
| 2008-08-05 | 191 | 191 | 191 | 191 | 999 | 430.89 |
| 2008-08-04 | 191 | 191 | 191 | 191 | 999 | 430.89 |
| 2008-08-01 | 196 | 196 | 196 | 196 | 999 | 442.17 |
| 2008-07-28 | 205 | 205 | 205 | 205 | 999 | 462.47 |
| 2008-07-24 | 205 | 205 | 205 | 205 | 999 | 462.47 |
| 2008-07-22 | 220 | 220 | 220 | 220 | 5,996 | 496.31 |
| 2008-07-17 | 225 | 225 | 220 | 220 | 13,991 | 496.31 |
| 2008-07-16 | 220 | 220 | 220 | 220 | 9,993 | 496.31 |
| 2008-07-15 | 230 | 230 | 220 | 220 | 5,996 | 496.31 |
| 2008-07-14 | 248 | 248 | 240 | 240 | 10,993 | 541.43 |
| 2008-07-11 | 233 | 243 | 233 | 243 | 1,999 | 548.20 |
| 2008-07-10 | 245 | 250 | 245 | 250 | 14,990 | 563.99 |
| 2008-07-09 | 223 | 241 | 223 | 241 | 23,984 | 543.69 |
| 2008-07-08 | 229 | 238 | 229 | 233 | 66,956 | 525.64 |
| 2008-07-07 | 220 | 233 | 220 | 230 | 84,944 | 518.87 |
| 2008-07-04 | 207 | 212 | 207 | 211 | 5,996 | 476.01 |
| 2008-07-03 | 203 | 203 | 202 | 203 | 13,991 | 457.96 |
| 2008-07-02 | 201 | 207 | 201 | 207 | 17,988 | 466.99 |
| 2008-07-01 | 197 | 206 | 197 | 201 | 27,981 | 453.45 |
| 2008-06-30 | 185 | 197 | 185 | 197 | 6,995 | 444.43 |
| 2008-06-27 | 180 | 185 | 180 | 185 | 1,999 | 417.36 |
| 2008-06-26 | 166 | 185 | 166 | 185 | 6,995 | 417.36 |
| 2008-06-19 | 162 | 162 | 162 | 162 | 1,999 | 365.47 |
| 2008-06-16 | 165 | 165 | 165 | 165 | 1,999 | 372.24 |
| 2008-06-06 | 165 | 165 | 165 | 165 | 999 | 372.24 |
| 2008-06-04 | 165 | 165 | 165 | 165 | 3,997 | 372.24 |
| 2008-06-03 | 161 | 161 | 161 | 161 | 1,999 | 363.21 |
| 2008-05-26 | 160 | 160 | 160 | 160 | 28,981 | 360.96 |
| 2008-05-23 | 162 | 162 | 162 | 162 | 999 | 365.47 |
| 2008-05-21 | 155 | 155 | 155 | 155 | 999 | 349.68 |
| 2008-05-20 | 169 | 169 | 169 | 169 | 3,997 | 381.26 |
| 2008-05-15 | 160 | 169 | 160 | 169 | 3,997 | 381.26 |
| 2008-05-14 | 155 | 155 | 145 | 145 | 2,998 | 327.12 |
| 2008-05-12 | 160 | 160 | 160 | 160 | 2,998 | 360.96 |
| 2008-05-09 | 161 | 161 | 161 | 161 | 999 | 363.21 |
| 2008-05-07 | 163 | 163 | 163 | 163 | 1,999 | 367.72 |
| 2008-05-02 | 178 | 178 | 178 | 178 | 999 | 401.56 |
| 2008-05-01 | 175 | 175 | 175 | 175 | 1,999 | 394.80 |
| 2008-04-24 | 165 | 165 | 160 | 160 | 2,998 | 360.96 |
| 2008-04-23 | 163 | 167 | 163 | 167 | 2,998 | 376.75 |
| 2008-04-22 | 170 | 170 | 170 | 170 | 1,999 | 383.52 |
| 2008-04-21 | 170 | 170 | 165 | 165 | 3,997 | 372.24 |
| 2008-04-16 | 170 | 170 | 170 | 170 | 999 | 383.52 |
| 2008-04-09 | 180 | 180 | 180 | 180 | 1,999 | 406.08 |
| 2008-04-04 | 181 | 181 | 181 | 181 | 1,999 | 408.33 |
| 2008-03-25 | 200 | 200 | 196 | 196 | 6,995 | 442.17 |
| 2008-03-24 | 196 | 197 | 196 | 197 | 28,981 | 444.43 |
| 2008-03-21 | 196 | 198 | 196 | 196 | 151,900 | 442.17 |
| 2008-03-19 | 194 | 198 | 194 | 195 | 252,833 | 439.91 |
| 2008-03-18 | 195 | 195 | 193 | 193 | 53,964 | 435.40 |
| 2008-03-17 | 192 | 192 | 191 | 192 | 20,986 | 433.15 |
| 2008-03-14 | 192 | 192 | 192 | 192 | 999 | 433.15 |
| 2008-03-11 | 193 | 195 | 193 | 195 | 8,994 | 439.91 |
| 2008-03-10 | 194 | 194 | 192 | 192 | 6,995 | 433.15 |
| 2008-03-07 | 193 | 193 | 193 | 193 | 999 | 435.40 |
| 2008-03-05 | 193 | 193 | 193 | 193 | 999 | 435.40 |
| 2008-03-03 | 193 | 193 | 193 | 193 | 1,999 | 435.40 |
| 2008-02-26 | 192 | 192 | 192 | 192 | 9,993 | 433.15 |
| 2008-02-22 | 193 | 193 | 193 | 193 | 4,997 | 435.40 |
| 2008-02-20 | 193 | 193 | 193 | 193 | 999 | 435.40 |
| 2008-02-19 | 193 | 193 | 192 | 193 | 5,996 | 435.40 |
| 2008-02-18 | 193 | 193 | 192 | 192 | 19,987 | 433.15 |
| 2008-02-14 | 193 | 195 | 193 | 195 | 4,997 | 439.91 |
| 2008-02-13 | 195 | 195 | 195 | 195 | 5,996 | 439.91 |
| 2008-02-12 | 195 | 195 | 195 | 195 | 1,999 | 439.91 |
| 2008-02-08 | 193 | 193 | 192 | 192 | 2,998 | 433.15 |
| 2008-02-06 | 193 | 193 | 193 | 193 | 1,999 | 435.40 |
| 2008-02-01 | 195 | 195 | 195 | 195 | 9,993 | 439.91 |
| 2008-01-31 | 195 | 195 | 195 | 195 | 6,995 | 439.91 |
| 2008-01-30 | 195 | 195 | 195 | 195 | 2,998 | 439.91 |
| 2008-01-28 | 194 | 194 | 194 | 194 | 999 | 437.66 |
| 2008-01-25 | 195 | 195 | 195 | 195 | 2,998 | 439.91 |
| 2008-01-24 | 190 | 200 | 190 | 200 | 11,992 | 451.19 |
| 2008-01-23 | 188 | 193 | 188 | 193 | 11,992 | 435.40 |
| 2008-01-22 | 197 | 197 | 193 | 193 | 9,993 | 435.40 |
| 2008-01-21 | 195 | 197 | 195 | 197 | 15,989 | 444.43 |
| 2008-01-17 | 193 | 193 | 193 | 193 | 1,999 | 435.40 |
| 2008-01-16 | 192 | 192 | 192 | 192 | 1,999 | 433.15 |
| 2008-01-15 | 195 | 195 | 190 | 190 | 10,993 | 428.64 |
| 2008-01-09 | 195 | 195 | 195 | 195 | 1,999 | 439.91 |
| 2008-01-08 | 195 | 195 | 190 | 190 | 11,992 | 428.64 |
| 2008-01-07 | 195 | 195 | 195 | 195 | 999 | 439.91 |
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
