6347 (株)プラコー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 20 | 20 | 16 | 17 | 2,449,000 | 56.67 |
| 2009-12-29 | 17 | 21 | 17 | 19 | 4,871,000 | 63.33 |
| 2009-12-28 | 16 | 17 | 15 | 16 | 1,297,000 | 53.33 |
| 2009-12-25 | 17 | 17 | 16 | 16 | 369,000 | 53.33 |
| 2009-12-24 | 17 | 17 | 16 | 16 | 523,000 | 53.33 |
| 2009-12-22 | 18 | 18 | 16 | 16 | 712,000 | 53.33 |
| 2009-12-21 | 19 | 19 | 17 | 17 | 695,000 | 56.67 |
| 2009-12-18 | 15 | 20 | 15 | 19 | 2,797,000 | 63.33 |
| 2009-12-17 | 17 | 17 | 15 | 16 | 825,000 | 53.33 |
| 2009-12-16 | 18 | 18 | 16 | 17 | 880,000 | 56.67 |
| 2009-12-15 | 19 | 20 | 18 | 18 | 1,047,000 | 60 |
| 2009-12-14 | 21 | 21 | 19 | 19 | 1,002,000 | 63.33 |
| 2009-12-11 | 20 | 22 | 19 | 21 | 2,447,000 | 70 |
| 2009-12-10 | 21 | 21 | 18 | 20 | 2,818,000 | 66.67 |
| 2009-12-09 | 20 | 20 | 18 | 20 | 2,530,000 | 66.67 |
| 2009-12-08 | 25 | 25 | 20 | 22 | 4,127,000 | 73.33 |
| 2009-12-07 | 17 | 28 | 17 | 22 | 12,841,000 | 73.33 |
| 2009-12-04 | 14 | 17 | 13 | 17 | 1,355,000 | 56.67 |
| 2009-12-03 | 15 | 15 | 13 | 14 | 326,000 | 46.67 |
| 2009-12-02 | 16 | 17 | 14 | 15 | 662,000 | 50 |
| 2009-12-01 | 16 | 18 | 14 | 16 | 1,561,000 | 53.33 |
| 2009-11-30 | 12 | 16 | 11 | 16 | 1,684,000 | 53.33 |
| 2009-11-27 | 14 | 14 | 12 | 12 | 346,000 | 40 |
| 2009-11-26 | 15 | 16 | 14 | 14 | 233,000 | 46.67 |
| 2009-11-25 | 14 | 15 | 14 | 15 | 99,000 | 50 |
| 2009-11-24 | 13 | 15 | 13 | 15 | 331,000 | 50 |
| 2009-11-20 | 12 | 14 | 11 | 13 | 355,000 | 43.33 |
| 2009-11-19 | 13 | 13 | 12 | 12 | 294,000 | 40 |
| 2009-11-18 | 14 | 14 | 13 | 13 | 93,000 | 43.33 |
| 2009-11-17 | 14 | 14 | 13 | 13 | 103,000 | 43.33 |
| 2009-11-16 | 13 | 15 | 13 | 14 | 454,000 | 46.67 |
| 2009-11-13 | 14 | 14 | 13 | 13 | 262,000 | 43.33 |
| 2009-11-12 | 14 | 15 | 14 | 14 | 181,000 | 46.67 |
| 2009-11-11 | 13 | 14 | 13 | 14 | 115,000 | 46.67 |
| 2009-11-10 | 14 | 14 | 13 | 14 | 240,000 | 46.67 |
| 2009-11-09 | 14 | 14 | 14 | 14 | 241,000 | 46.67 |
| 2009-11-06 | 13 | 13 | 13 | 13 | 186,000 | 43.33 |
| 2009-11-05 | 13 | 14 | 13 | 13 | 112,000 | 43.33 |
| 2009-11-04 | 15 | 16 | 12 | 13 | 1,199,000 | 43.33 |
| 2009-11-02 | 14 | 14 | 13 | 13 | 79,000 | 43.33 |
| 2009-10-30 | 13 | 14 | 13 | 14 | 128,000 | 46.67 |
| 2009-10-29 | 12 | 13 | 12 | 13 | 285,000 | 43.33 |
| 2009-10-28 | 14 | 14 | 13 | 13 | 80,000 | 43.33 |
| 2009-10-27 | 13 | 14 | 13 | 13 | 153,000 | 43.33 |
| 2009-10-26 | 13 | 14 | 12 | 13 | 227,000 | 43.33 |
| 2009-10-23 | 14 | 14 | 13 | 13 | 76,000 | 43.33 |
| 2009-10-22 | 13 | 14 | 13 | 14 | 65,000 | 46.67 |
| 2009-10-21 | 14 | 14 | 14 | 14 | 64,000 | 46.67 |
| 2009-10-20 | 14 | 15 | 13 | 14 | 270,000 | 46.67 |
| 2009-10-19 | 14 | 14 | 13 | 14 | 55,000 | 46.67 |
| 2009-10-16 | 15 | 15 | 13 | 13 | 230,000 | 43.33 |
| 2009-10-15 | 15 | 16 | 15 | 15 | 60,000 | 50 |
| 2009-10-14 | 16 | 16 | 15 | 15 | 302,000 | 50 |
| 2009-10-13 | 16 | 17 | 15 | 16 | 188,000 | 53.33 |
| 2009-10-09 | 15 | 16 | 14 | 15 | 258,000 | 50 |
| 2009-10-08 | 14 | 18 | 14 | 15 | 722,000 | 50 |
| 2009-10-07 | 14 | 14 | 13 | 13 | 156,000 | 43.33 |
| 2009-10-06 | 15 | 15 | 14 | 14 | 34,000 | 46.67 |
| 2009-10-05 | 14 | 15 | 14 | 14 | 160,000 | 46.67 |
| 2009-10-02 | 15 | 15 | 14 | 14 | 42,000 | 46.67 |
| 2009-10-01 | 15 | 16 | 15 | 15 | 77,000 | 50 |
| 2009-09-30 | 15 | 15 | 14 | 14 | 32,000 | 46.67 |
| 2009-09-29 | 15 | 15 | 15 | 15 | 155,000 | 50 |
| 2009-09-28 | 16 | 16 | 15 | 15 | 353,000 | 50 |
| 2009-09-25 | 16 | 17 | 16 | 16 | 103,000 | 53.33 |
| 2009-09-24 | 16 | 17 | 15 | 17 | 405,000 | 56.67 |
| 2009-09-18 | 17 | 18 | 17 | 17 | 209,000 | 56.67 |
| 2009-09-17 | 18 | 18 | 17 | 17 | 58,000 | 56.67 |
| 2009-09-16 | 18 | 19 | 18 | 18 | 42,000 | 60 |
| 2009-09-15 | 18 | 19 | 18 | 18 | 35,000 | 60 |
| 2009-09-14 | 18 | 19 | 18 | 19 | 193,000 | 63.33 |
| 2009-09-11 | 18 | 19 | 18 | 18 | 61,000 | 60 |
| 2009-09-10 | 19 | 19 | 18 | 18 | 69,000 | 60 |
| 2009-09-09 | 19 | 19 | 18 | 19 | 53,000 | 63.33 |
| 2009-09-08 | 18 | 18 | 18 | 18 | 63,000 | 60 |
| 2009-09-07 | 18 | 19 | 18 | 18 | 49,000 | 60 |
| 2009-09-04 | 18 | 20 | 17 | 19 | 283,000 | 63.33 |
| 2009-09-03 | 19 | 19 | 17 | 18 | 264,000 | 60 |
| 2009-09-02 | 19 | 19 | 18 | 19 | 95,000 | 63.33 |
| 2009-09-01 | 18 | 20 | 17 | 20 | 304,000 | 66.67 |
| 2009-08-31 | 18 | 19 | 18 | 18 | 510,000 | 60 |
| 2009-08-28 | 19 | 19 | 18 | 19 | 276,000 | 63.33 |
| 2009-08-27 | 20 | 20 | 19 | 19 | 407,000 | 63.33 |
| 2009-08-26 | 20 | 20 | 19 | 20 | 237,000 | 66.67 |
| 2009-08-25 | 20 | 21 | 20 | 20 | 165,000 | 66.67 |
| 2009-08-24 | 20 | 21 | 20 | 21 | 155,000 | 70 |
| 2009-08-21 | 19 | 21 | 19 | 21 | 411,000 | 70 |
| 2009-08-20 | 19 | 20 | 18 | 20 | 164,000 | 66.67 |
| 2009-08-19 | 19 | 19 | 18 | 19 | 179,000 | 63.33 |
| 2009-08-18 | 19 | 20 | 19 | 19 | 71,000 | 63.33 |
| 2009-08-17 | 20 | 20 | 19 | 20 | 149,000 | 66.67 |
| 2009-08-14 | 19 | 20 | 19 | 20 | 210,000 | 66.67 |
| 2009-08-13 | 20 | 20 | 19 | 20 | 81,000 | 66.67 |
| 2009-08-12 | 21 | 21 | 19 | 20 | 218,000 | 66.67 |
| 2009-08-11 | 19 | 20 | 19 | 20 | 237,000 | 66.67 |
| 2009-08-10 | 22 | 22 | 19 | 19 | 443,000 | 63.33 |
| 2009-08-07 | 19 | 20 | 19 | 20 | 396,000 | 66.67 |
| 2009-08-06 | 20 | 20 | 19 | 19 | 220,000 | 63.33 |
| 2009-08-05 | 21 | 21 | 19 | 20 | 1,379,000 | 66.67 |
| 2009-08-04 | 22 | 23 | 20 | 21 | 542,000 | 70 |
| 2009-08-03 | 23 | 23 | 22 | 23 | 82,000 | 76.67 |
| 2009-07-31 | 24 | 24 | 22 | 24 | 63,000 | 80 |
| 2009-07-30 | 24 | 24 | 22 | 23 | 53,006 | 91.27 |
| 2009-07-29 | 24 | 24 | 22 | 23 | 268,033 | 91.27 |
| 2009-07-28 | 23 | 26 | 23 | 24 | 747,091 | 95.24 |
| 2009-07-27 | 25 | 25 | 23 | 23 | 270,033 | 91.27 |
| 2009-07-24 | 24 | 25 | 23 | 24 | 259,032 | 95.24 |
| 2009-07-23 | 24 | 24 | 22 | 23 | 470,057 | 91.27 |
| 2009-07-22 | 23 | 25 | 22 | 24 | 659,080 | 95.24 |
| 2009-07-21 | 22 | 23 | 21 | 22 | 204,025 | 87.30 |
| 2009-07-17 | 22 | 24 | 20 | 21 | 531,065 | 83.33 |
| 2009-07-16 | 22 | 22 | 21 | 21 | 213,026 | 83.33 |
| 2009-07-15 | 22 | 23 | 21 | 21 | 291,035 | 83.33 |
| 2009-07-14 | 21 | 23 | 21 | 21 | 142,017 | 83.33 |
| 2009-07-13 | 23 | 24 | 21 | 21 | 326,040 | 83.33 |
| 2009-07-10 | 24 | 24 | 23 | 24 | 217,026 | 95.24 |
| 2009-07-09 | 24 | 24 | 23 | 24 | 341,042 | 95.24 |
| 2009-07-08 | 26 | 26 | 23 | 24 | 625,076 | 95.24 |
| 2009-07-07 | 25 | 31 | 25 | 26 | 1,959,239 | 103.18 |
| 2009-07-06 | 26 | 27 | 24 | 24 | 179,022 | 95.24 |
| 2009-07-03 | 27 | 27 | 24 | 26 | 783,096 | 103.18 |
| 2009-07-02 | 27 | 33 | 26 | 27 | 1,427,174 | 107.14 |
| 2009-07-01 | 30 | 30 | 26 | 26 | 837,102 | 103.18 |
| 2009-06-30 | 32 | 32 | 30 | 31 | 204,025 | 123.02 |
| 2009-06-29 | 29 | 39 | 28 | 30 | 2,036,248 | 119.05 |
| 2009-06-26 | 33 | 33 | 28 | 29 | 821,100 | 115.08 |
| 2009-06-25 | 31 | 43 | 26 | 35 | 1,118,136 | 138.89 |
| 2009-06-24 | 38 | 38 | 34 | 34 | 250,834 | 76.70 |
| 2009-06-23 | 38 | 39 | 35 | 36 | 369,755 | 81.22 |
| 2009-06-22 | 38 | 43 | 37 | 39 | 298,802 | 87.98 |
| 2009-06-19 | 43 | 43 | 36 | 38 | 130,913 | 85.73 |
| 2009-06-18 | 48 | 48 | 44 | 44 | 27,981 | 99.26 |
| 2009-06-17 | 47 | 48 | 46 | 48 | 11,992 | 108.29 |
| 2009-06-16 | 50 | 50 | 48 | 48 | 31,979 | 108.29 |
| 2009-06-15 | 50 | 51 | 49 | 50 | 66,956 | 112.80 |
| 2009-06-12 | 54 | 56 | 47 | 49 | 89,941 | 110.54 |
| 2009-06-11 | 53 | 53 | 46 | 48 | 16,989 | 108.29 |
| 2009-06-10 | 54 | 54 | 50 | 53 | 4,997 | 119.57 |
| 2009-06-09 | 62 | 62 | 55 | 55 | 12,991 | 124.08 |
| 2009-06-08 | 57 | 59 | 57 | 59 | 9,993 | 133.10 |
| 2009-06-05 | 56 | 56 | 56 | 56 | 999 | 126.33 |
| 2009-06-04 | 60 | 60 | 60 | 60 | 3,997 | 135.36 |
| 2009-06-03 | 61 | 61 | 61 | 61 | 7,995 | 137.61 |
| 2009-06-02 | 62 | 62 | 60 | 60 | 7,995 | 135.36 |
| 2009-06-01 | 69 | 69 | 69 | 69 | 2,998 | 155.66 |
| 2009-05-29 | 65 | 70 | 56 | 70 | 11,992 | 157.92 |
| 2009-05-25 | 62 | 62 | 61 | 61 | 5,996 | 137.61 |
| 2009-05-22 | 60 | 70 | 55 | 70 | 8,994 | 157.92 |
| 2009-05-20 | 70 | 70 | 70 | 70 | 4,997 | 157.92 |
| 2009-04-28 | 74 | 74 | 74 | 74 | 3,997 | 166.94 |
| 2009-04-24 | 70 | 75 | 70 | 75 | 6,995 | 169.20 |
| 2009-04-20 | 75 | 75 | 75 | 75 | 6,995 | 169.20 |
| 2009-04-10 | 77 | 77 | 77 | 77 | 999 | 173.71 |
| 2009-04-03 | 79 | 79 | 79 | 79 | 999 | 178.22 |
| 2009-04-02 | 67 | 79 | 67 | 79 | 3,997 | 178.22 |
| 2009-04-01 | 82 | 82 | 82 | 82 | 12,991 | 184.99 |
| 2009-03-31 | 82 | 82 | 82 | 82 | 999 | 184.99 |
| 2009-03-30 | 98 | 98 | 77 | 77 | 14,990 | 173.71 |
| 2009-03-27 | 78 | 100 | 77 | 77 | 9,993 | 173.71 |
| 2009-03-26 | 70 | 77 | 70 | 77 | 2,998 | 173.71 |
| 2009-03-24 | 47 | 47 | 47 | 47 | 3,997 | 106.03 |
| 2009-03-23 | 47 | 47 | 47 | 47 | 13,991 | 106.03 |
| 2009-03-18 | 42 | 48 | 42 | 48 | 7,995 | 108.29 |
| 2009-03-16 | 41 | 41 | 41 | 41 | 999 | 92.49 |
| 2009-03-11 | 41 | 41 | 39 | 39 | 5,996 | 87.98 |
| 2009-03-10 | 39 | 46 | 39 | 46 | 3,997 | 103.78 |
| 2009-03-09 | 40 | 48 | 37 | 47 | 24,983 | 106.03 |
| 2009-03-06 | 45 | 49 | 40 | 40 | 21,985 | 90.24 |
| 2009-03-05 | 56 | 57 | 51 | 53 | 52,965 | 119.57 |
| 2009-03-04 | 71 | 71 | 71 | 71 | 4,997 | 160.17 |
| 2009-03-03 | 71 | 71 | 71 | 71 | 7,995 | 160.17 |
| 2009-02-20 | 71 | 71 | 71 | 71 | 10,993 | 160.17 |
| 2009-02-17 | 71 | 71 | 71 | 71 | 999 | 160.17 |
| 2009-01-30 | 75 | 75 | 75 | 75 | 999 | 169.20 |
| 2009-01-29 | 75 | 75 | 75 | 75 | 999 | 169.20 |
| 2009-01-27 | 77 | 77 | 71 | 71 | 2,998 | 160.17 |
| 2009-01-26 | 76 | 76 | 76 | 76 | 999 | 171.45 |
| 2009-01-22 | 76 | 76 | 75 | 75 | 4,997 | 169.20 |
| 2009-01-20 | 79 | 81 | 70 | 71 | 9,993 | 160.17 |
| 2009-01-19 | 66 | 66 | 66 | 66 | 999 | 148.89 |
| 2009-01-09 | 81 | 81 | 81 | 81 | 2,998 | 182.73 |
| 2009-01-08 | 81 | 85 | 81 | 85 | 3,997 | 191.76 |
| 2009-01-07 | 80 | 85 | 80 | 85 | 4,997 | 191.76 |
| 2009-01-06 | 70 | 115 | 70 | 115 | 3,997 | 259.44 |
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
