6347 (株)プラコーの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	13	13	12	13	149,000	43.33
2010-12-29	14	14	13	13	161,000	43.33
2010-12-28	13	13	13	13	21,000	43.33
2010-12-27	14	14	13	13	43,000	43.33
2010-12-24	13	14	13	14	106,000	46.67
2010-12-22	14	14	13	14	37,000	46.67
2010-12-21	13	14	12	14	70,000	46.67
2010-12-20	14	14	13	13	492,000	43.33
2010-12-17	13	14	13	13	22,000	43.33
2010-12-16	14	15	13	14	50,000	46.67
2010-12-15	14	14	14	14	361,000	46.67
2010-12-14	13	14	13	14	38,000	46.67
2010-12-13	13	13	12	13	166,000	43.33
2010-12-10	14	14	13	13	40,000	43.33
2010-12-09	13	13	13	13	5,000	43.33
2010-12-08	13	13	13	13	24,000	43.33
2010-12-07	13	13	13	13	274,000	43.33
2010-12-06	13	14	12	14	752,000	46.67
2010-12-03	14	14	13	14	96,000	46.67
2010-12-02	14	14	14	14	12,000	46.67
2010-12-01	14	14	14	14	134,000	46.67
2010-11-30	14	14	13	14	170,000	46.67
2010-11-29	14	15	13	15	134,000	50
2010-11-26	14	14	13	14	108,000	46.67
2010-11-25	13	14	13	14	363,000	46.67
2010-11-24	14	14	13	13	159,000	43.33
2010-11-22	14	14	14	14	739,000	46.67
2010-11-19	14	14	13	13	283,000	43.33
2010-11-18	14	14	14	14	129,000	46.67
2010-11-17	13	14	13	14	79,000	46.67
2010-11-16	14	14	13	13	440,000	43.33
2010-11-15	15	15	13	15	1,146,000	50
2010-11-12	14	16	14	15	559,000	50
2010-11-11	12	14	12	14	955,000	46.67
2010-11-10	11	11	11	11	124,000	36.67
2010-11-09	11	11	10	11	129,000	36.67
2010-11-08	11	11	11	11	140,000	36.67
2010-11-05	11	12	11	11	99,000	36.67
2010-11-04	12	12	11	11	332,000	36.67
2010-11-02	12	12	11	11	219,000	36.67
2010-11-01	12	12	12	12	147,000	40
2010-10-29	13	13	12	12	19,000	40
2010-10-28	13	13	12	12	57,000	40
2010-10-27	12	14	12	13	284,000	43.33
2010-10-26	12	12	12	12	403,000	40
2010-10-25	12	13	12	12	38,000	40
2010-10-22	12	12	12	12	81,000	40
2010-10-21	13	13	13	13	222,000	43.33
2010-10-20	13	13	13	13	212,000	43.33
2010-10-19	13	13	13	13	10,000	43.33
2010-10-18	14	14	14	14	29,000	46.67
2010-10-15	13	13	13	13	75,000	43.33
2010-10-14	13	14	13	13	76,000	43.33
2010-10-13	14	14	13	14	34,000	46.67
2010-10-12	14	15	13	13	18,000	43.33
2010-10-08	14	14	13	14	83,000	46.67
2010-10-07	13	15	13	15	55,000	50
2010-10-06	14	14	13	13	103,000	43.33
2010-10-05	14	14	13	14	25,000	46.67
2010-10-04	14	14	13	13	51,000	43.33
2010-10-01	14	15	14	14	31,000	46.67
2010-09-30	14	14	13	14	21,000	46.67
2010-09-29	14	14	14	14	200,000	46.67
2010-09-28	15	15	14	14	223,000	46.67
2010-09-27	15	16	15	15	406,000	50
2010-09-24	14	17	14	14	871,000	46.67
2010-09-22	14	14	13	14	76,000	46.67
2010-09-21	13	14	13	14	322,000	46.67
2010-09-17	13	13	13	13	390,000	43.33
2010-09-16	14	14	13	13	295,000	43.33
2010-09-15	14	14	13	13	170,000	43.33
2010-09-14	14	17	13	14	2,236,000	46.67
2010-09-13	13	14	13	14	153,000	46.67
2010-09-10	13	13	13	13	20,000	43.33
2010-09-09	13	13	13	13	109,000	43.33
2010-09-08	14	14	12	13	398,000	43.33
2010-09-07	14	15	14	15	274,000	50
2010-09-06	13	13	13	13	100,000	43.33
2010-09-03	13	13	12	12	75,000	40
2010-09-02	13	13	12	13	107,000	43.33
2010-09-01	13	13	12	13	130,000	43.33
2010-08-31	14	14	13	14	55,000	46.67
2010-08-30	14	14	13	13	15,000	43.33
2010-08-27	13	14	12	14	104,000	46.67
2010-08-26	13	13	12	13	127,000	43.33
2010-08-25	13	13	12	13	74,000	43.33
2010-08-24	13	13	12	13	141,000	43.33
2010-08-23	13	14	13	14	45,000	46.67
2010-08-20	14	14	13	14	89,000	46.67
2010-08-19	13	14	13	14	110,000	46.67
2010-08-18	13	14	13	13	168,000	43.33
2010-08-17	13	14	13	14	3,000	46.67
2010-08-16	13	14	13	14	57,000	46.67
2010-08-13	13	14	13	14	68,000	46.67
2010-08-12	13	13	13	13	265,000	43.33
2010-08-11	14	14	13	13	46,000	43.33
2010-08-10	15	15	14	14	401,000	46.67
2010-08-09	15	15	14	15	74,000	50
2010-08-06	16	16	14	15	173,000	50
2010-08-05	15	15	15	15	225,000	50
2010-08-04	15	15	15	15	155,000	50
2010-08-03	15	15	14	15	63,000	50
2010-08-02	14	16	13	14	252,000	46.67
2010-07-30	14	14	13	14	20,000	46.67
2010-07-29	14	14	13	14	163,000	46.67
2010-07-28	13	14	13	14	150,000	46.67
2010-07-27	15	15	13	13	94,000	43.33
2010-07-26	15	15	14	14	130,000	46.67
2010-07-23	13	15	13	14	153,000	46.67
2010-07-22	13	14	12	14	301,000	46.67
2010-07-21	13	14	12	13	612,000	43.33
2010-07-20	13	14	13	13	387,000	43.33
2010-07-16	15	15	14	14	245,000	46.67
2010-07-15	15	15	15	15	266,000	50
2010-07-14	15	16	15	15	437,000	50
2010-07-13	16	16	15	15	343,000	50
2010-07-12	16	16	15	16	184,000	53.33
2010-07-09	16	17	15	16	364,000	53.33
2010-07-08	17	17	16	16	901,000	53.33
2010-07-07	17	18	16	18	377,000	60
2010-07-06	17	17	16	17	317,000	56.67
2010-07-05	17	18	16	17	621,000	56.67
2010-07-02	20	20	16	17	2,297,000	56.67
2010-07-01	17	21	17	21	4,350,000	70
2010-06-30	15	15	14	15	280,000	50
2010-06-29	15	16	15	15	310,000	50
2010-06-28	15	16	14	16	344,000	53.33
2010-06-25	16	16	15	15	655,000	50
2010-06-24	17	17	16	16	910,000	53.33
2010-06-23	17	18	16	18	465,000	60
2010-06-22	18	18	17	18	168,000	60
2010-06-21	18	19	17	18	178,000	60
2010-06-18	18	18	17	18	336,000	60
2010-06-17	16	19	16	17	1,126,000	56.67
2010-06-16	19	20	17	17	1,634,000	56.67
2010-06-15	21	21	19	19	1,252,000	63.33
2010-06-14	21	21	21	21	71,000	70
2010-06-11	21	22	21	22	17,000	73.33
2010-06-10	21	21	21	21	31,000	70
2010-06-09	21	22	21	21	145,000	70
2010-06-08	21	21	21	21	156,000	70
2010-06-07	21	22	21	21	207,000	70
2010-06-04	21	22	21	22	31,000	73.33
2010-06-03	21	22	21	21	224,000	70
2010-06-02	22	22	21	21	61,000	70
2010-06-01	22	22	21	21	147,000	70
2010-05-31	22	23	22	22	344,000	73.33
2010-05-28	21	22	21	22	223,000	73.33
2010-05-27	20	21	20	20	411,000	66.67
2010-05-26	21	21	20	20	146,000	66.67
2010-05-25	21	22	20	21	518,000	70
2010-05-24	22	22	21	22	112,000	73.33
2010-05-21	21	22	20	21	525,000	70
2010-05-20	22	23	21	23	365,000	76.67
2010-05-19	21	22	20	22	775,000	73.33
2010-05-18	23	24	22	22	1,121,000	73.33
2010-05-17	28	28	23	25	2,094,000	83.33
2010-05-14	28	29	27	29	905,000	96.67
2010-05-13	25	29	25	28	1,861,000	93.33
2010-05-12	23	25	23	25	600,000	83.33
2010-05-11	23	24	23	24	302,000	80
2010-05-10	22	24	22	22	789,000	73.33
2010-05-07	22	22	21	22	381,000	73.33
2010-05-06	22	23	21	23	459,000	76.67
2010-04-30	22	23	21	22	524,000	73.33
2010-04-28	22	23	21	22	829,000	73.33
2010-04-27	20	24	20	24	2,031,000	80
2010-04-26	20	21	20	20	165,000	66.67
2010-04-23	20	21	20	20	117,000	66.67
2010-04-22	20	21	19	21	219,000	70
2010-04-21	21	21	20	21	639,000	70
2010-04-20	21	22	20	21	1,324,000	70
2010-04-19	20	21	19	20	762,000	66.67
2010-04-16	21	21	20	20	477,000	66.67
2010-04-15	22	22	20	21	2,424,000	70
2010-04-14	24	24	22	22	736,000	73.33
2010-04-13	23	25	23	24	469,000	80
2010-04-12	23	24	22	23	557,000	76.67
2010-04-09	23	23	21	22	876,000	73.33
2010-04-08	22	23	20	23	667,000	76.67
2010-04-07	18	21	17	21	4,492,000	70
2010-04-06	23	24	22	23	449,000	76.67
2010-04-05	24	25	22	23	1,488,000	76.67
2010-04-02	26	26	23	23	1,929,000	76.67
2010-04-01	28	29	26	27	1,228,000	90
2010-03-31	31	31	26	29	2,162,000	96.67
2010-03-30	28	33	27	31	2,107,000	103.33
2010-03-29	29	29	26	28	1,452,000	93.33
2010-03-26	28	33	27	29	3,468,000	96.67
2010-03-25	22	29	21	29	3,258,000	96.67
2010-03-24	22	22	21	22	572,000	73.33
2010-03-23	22	23	20	21	1,251,000	70
2010-03-19	21	25	21	21	2,938,000	70
2010-03-18	18	20	18	20	1,418,000	66.67
2010-03-17	18	18	17	17	360,000	56.67
2010-03-16	20	22	16	16	4,143,000	53.33
2010-03-15	15	17	15	17	234,000	56.67
2010-03-12	15	16	14	15	620,000	50
2010-03-11	15	16	14	15	303,000	50
2010-03-10	17	17	14	16	764,000	53.33
2010-03-09	17	18	16	16	402,000	53.33
2010-03-08	16	17	15	16	604,000	53.33
2010-03-05	15	15	14	15	238,000	50
2010-03-04	14	15	14	15	184,000	50
2010-03-03	15	15	14	14	260,000	46.67
2010-03-02	15	16	14	16	798,000	53.33
2010-03-01	13	15	13	14	729,000	46.67
2010-02-26	12	13	12	13	102,000	43.33
2010-02-25	12	12	12	12	69,000	40
2010-02-24	13	13	12	13	27,000	43.33
2010-02-23	12	13	12	12	14,000	40
2010-02-22	13	13	12	12	89,000	40
2010-02-19	12	12	12	12	84,000	40
2010-02-18	12	12	12	12	208,000	40
2010-02-17	12	13	12	12	141,000	40
2010-02-16	12	12	12	12	79,000	40
2010-02-15	12	13	11	12	209,000	40
2010-02-12	12	12	11	12	362,000	40
2010-02-10	12	13	12	12	125,000	40
2010-02-09	12	13	11	12	332,000	40
2010-02-08	14	14	11	12	2,707,000	40
2010-02-05	14	14	12	14	401,000	46.67
2010-02-04	12	14	12	13	594,000	43.33
2010-02-03	13	14	13	13	527,000	43.33
2010-02-02	13	14	13	14	158,000	46.67
2010-02-01	14	15	13	14	159,000	46.67
2010-01-29	15	15	14	14	338,000	46.67
2010-01-28	15	15	14	14	164,000	46.67
2010-01-27	15	15	14	14	107,000	46.67
2010-01-26	16	16	14	15	789,000	50
2010-01-25	16	16	16	16	121,000	53.33
2010-01-22	16	17	15	16	262,000	53.33
2010-01-21	16	16	15	16	717,000	53.33
2010-01-20	15	18	15	16	1,549,000	53.33
2010-01-19	14	15	14	14	179,000	46.67
2010-01-18	14	15	13	14	298,000	46.67
2010-01-15	14	15	14	14	470,000	46.67
2010-01-14	14	15	13	15	1,012,000	50
2010-01-13	15	15	14	14	941,000	46.67
2010-01-12	17	17	16	16	534,000	53.33
2010-01-08	17	18	16	17	541,000	56.67
2010-01-07	17	18	16	17	775,000	56.67
2010-01-06	18	19	16	17	1,193,000	56.67
2010-01-05	17	17	16	17	417,000	56.67
2010-01-04	17	18	16	17	392,000	56.67

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6347 (株)プラコー の時系列データ [2010年度]

6347 (株)プラコーの時系列データ [2010年度]