6347 (株)プラコーの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	30	31	29	31	560,000	103.33
2011-12-29	30	30	29	30	98,000	100
2011-12-28	30	31	29	30	68,000	100
2011-12-27	30	30	29	29	46,000	96.67
2011-12-26	30	31	29	30	440,000	100
2011-12-22	32	32	30	30	54,000	100
2011-12-21	31	32	31	31	62,000	103.33
2011-12-20	31	32	31	31	47,000	103.33
2011-12-19	31	31	30	31	137,000	103.33
2011-12-16	32	32	30	31	244,000	103.33
2011-12-15	33	33	31	31	336,000	103.33
2011-12-14	32	33	32	33	424,000	110
2011-12-13	32	33	32	32	96,000	106.67
2011-12-12	33	35	32	32	835,000	106.67
2011-12-09	32	34	31	32	778,000	106.67
2011-12-08	32	34	31	32	744,000	106.67
2011-12-07	31	32	30	32	862,000	106.67
2011-12-06	33	34	31	31	1,480,000	103.33
2011-12-05	31	32	30	32	506,000	106.67
2011-12-02	29	31	29	30	763,000	100
2011-12-01	28	29	28	29	345,000	96.67
2011-11-30	28	28	27	28	95,000	93.33
2011-11-29	28	29	27	27	523,000	90
2011-11-28	26	28	26	28	443,000	93.33
2011-11-25	26	27	26	26	150,000	86.67
2011-11-24	26	27	25	26	439,000	86.67
2011-11-22	26	27	26	26	100,000	86.67
2011-11-21	27	27	26	27	120,000	90
2011-11-18	27	28	26	28	155,000	93.33
2011-11-17	27	28	27	27	211,000	90
2011-11-16	28	28	27	27	469,000	90
2011-11-15	28	29	27	28	477,000	93.33
2011-11-14	30	30	27	28	796,000	93.33
2011-11-11	30	31	29	29	526,000	96.67
2011-11-10	31	36	30	30	2,498,000	100
2011-11-09	32	32	30	31	399,000	103.33
2011-11-08	33	33	31	31	803,000	103.33
2011-11-07	34	36	32	33	1,844,000	110
2011-11-04	31	34	31	33	1,220,000	110
2011-11-02	30	31	28	30	1,187,000	100
2011-11-01	28	34	28	30	2,403,000	100
2011-10-31	28	29	28	28	78,000	93.33
2011-10-28	28	29	27	27	387,000	90
2011-10-27	28	28	26	27	85,000	90
2011-10-26	27	27	26	27	139,000	90
2011-10-25	27	28	27	27	198,000	90
2011-10-24	28	29	28	28	188,000	93.33
2011-10-21	26	28	26	28	376,000	93.33
2011-10-20	27	27	26	26	194,000	86.67
2011-10-19	28	29	27	27	291,000	90
2011-10-18	28	28	27	28	295,000	93.33
2011-10-17	28	30	28	29	376,000	96.67
2011-10-14	28	29	27	29	183,000	96.67
2011-10-13	26	29	26	29	635,000	96.67
2011-10-12	26	27	26	26	200,000	86.67
2011-10-11	25	28	25	26	370,000	86.67
2011-10-07	26	26	24	25	132,000	83.33
2011-10-06	25	26	24	25	337,000	83.33
2011-10-05	25	26	24	24	394,000	80
2011-10-04	25	26	25	25	105,000	83.33
2011-10-03	27	27	25	26	58,000	86.67
2011-09-30	26	27	26	26	148,000	86.67
2011-09-29	27	27	25	25	489,000	83.33
2011-09-28	26	27	26	27	447,000	90
2011-09-27	26	27	24	25	1,495,000	83.33
2011-09-26	29	29	25	25	725,000	83.33
2011-09-22	31	32	29	29	421,000	96.67
2011-09-21	31	32	30	31	192,000	103.33
2011-09-20	32	32	30	31	236,000	103.33
2011-09-16	31	32	31	32	307,000	106.67
2011-09-15	30	32	30	31	254,000	103.33
2011-09-14	29	31	29	30	336,000	100
2011-09-13	31	32	30	30	535,000	100
2011-09-12	31	32	30	31	374,000	103.33
2011-09-09	32	32	31	32	256,000	106.67
2011-09-08	32	33	32	32	236,000	106.67
2011-09-07	32	33	31	32	554,000	106.67
2011-09-06	33	33	31	31	400,000	103.33
2011-09-05	33	34	32	33	264,000	110
2011-09-02	34	35	33	33	905,000	110
2011-09-01	31	37	31	35	4,398,000	116.67
2011-08-31	32	32	31	31	353,000	103.33
2011-08-30	33	33	32	33	370,000	110
2011-08-29	32	33	30	33	485,000	110
2011-08-26	31	33	30	32	636,000	106.67
2011-08-25	32	33	31	33	310,000	110
2011-08-24	35	35	32	33	543,000	110
2011-08-23	34	35	34	35	123,000	116.67
2011-08-22	36	36	33	34	629,000	113.33
2011-08-19	37	37	35	36	427,000	120
2011-08-18	38	39	37	37	411,000	123.33
2011-08-17	39	39	37	39	321,000	130
2011-08-16	39	39	38	39	496,000	130
2011-08-15	38	40	37	39	1,980,000	130
2011-08-12	43	54	37	37	11,380,000	123.33
2011-08-11	37	42	37	42	472,000	140
2011-08-10	38	39	38	38	262,000	126.67
2011-08-09	36	38	36	37	398,000	123.33
2011-08-08	38	38	37	38	188,000	126.67
2011-08-05	39	39	36	38	755,000	126.67
2011-08-04	39	40	39	39	221,000	130
2011-08-03	39	39	38	39	132,000	130
2011-08-02	39	40	39	39	105,000	130
2011-08-01	39	40	38	39	153,000	130
2011-07-29	39	39	38	39	101,000	130
2011-07-28	39	40	39	39	321,000	130
2011-07-27	40	40	39	39	141,000	130
2011-07-26	40	41	39	41	201,000	136.67
2011-07-25	40	43	39	41	1,459,000	136.67
2011-07-22	40	40	39	39	97,000	130
2011-07-21	40	40	38	39	438,000	130
2011-07-20	40	40	39	40	282,000	133.33
2011-07-19	39	40	37	40	991,000	133.33
2011-07-15	39	42	39	40	691,000	133.33
2011-07-14	43	44	40	40	1,291,000	133.33
2011-07-13	49	52	42	42	7,459,000	140
2011-07-12	39	39	37	39	532,000	130
2011-07-11	41	41	38	39	372,000	130
2011-07-08	37	40	37	40	646,000	133.33
2011-07-07	37	38	37	38	131,000	126.67
2011-07-06	38	38	36	37	290,000	123.33
2011-07-05	37	38	37	38	237,000	126.67
2011-07-04	37	39	37	37	352,000	123.33
2011-07-01	38	39	37	39	129,000	130
2011-06-30	38	39	35	39	1,378,000	130
2011-06-29	39	40	38	39	201,000	130
2011-06-28	39	40	38	39	186,000	130
2011-06-27	39	40	38	38	510,000	126.67
2011-06-24	38	39	37	38	156,000	126.67
2011-06-23	38	39	37	39	127,000	130
2011-06-22	36	39	35	39	529,000	130
2011-06-21	38	38	36	36	305,000	120
2011-06-20	40	41	38	38	461,000	126.67
2011-06-17	39	40	37	39	385,000	130
2011-06-16	36	41	36	39	1,124,000	130
2011-06-15	35	37	33	37	1,752,000	123.33
2011-06-14	36	36	34	36	594,000	120
2011-06-13	39	39	35	36	588,000	120
2011-06-10	40	40	37	39	926,000	130
2011-06-09	41	41	40	41	396,000	136.67
2011-06-08	42	43	40	41	681,000	136.67
2011-06-07	42	43	41	42	352,000	140
2011-06-06	43	44	39	41	2,320,000	136.67
2011-06-03	37	41	37	40	2,591,000	133.33
2011-06-02	36	37	35	37	427,000	123.33
2011-06-01	35	37	35	36	349,000	120
2011-05-31	37	37	35	35	482,000	116.67
2011-05-30	34	40	33	36	1,656,000	120
2011-05-27	32	35	31	35	1,304,000	116.67
2011-05-26	33	33	31	31	502,000	103.33
2011-05-25	31	35	31	33	1,476,000	110
2011-05-24	32	32	30	32	523,000	106.67
2011-05-23	33	33	31	32	893,000	106.67
2011-05-20	32	34	31	33	1,055,000	110
2011-05-19	34	34	32	32	720,000	106.67
2011-05-18	35	36	33	34	1,160,000	113.33
2011-05-17	33	38	32	35	4,246,000	116.67
2011-05-16	39	40	32	34	5,018,000	113.33
2011-05-13	45	49	36	41	11,024,000	136.67
2011-05-12	30	46	29	37	21,388,000	123.33
2011-05-11	25	26	24	25	196,000	83.33
2011-05-10	24	25	23	25	121,000	83.33
2011-05-09	24	25	23	24	243,000	80
2011-05-06	24	25	23	24	309,000	80
2011-05-02	25	25	23	24	895,000	80
2011-04-28	27	28	24	25	910,000	83.33
2011-04-27	24	27	24	27	1,359,000	90
2011-04-26	23	24	23	24	490,000	80
2011-04-25	24	25	23	24	458,000	80
2011-04-22	23	23	22	23	600,000	76.67
2011-04-21	23	23	22	23	664,000	76.67
2011-04-20	23	24	21	23	1,630,000	76.67
2011-04-19	22	30	21	21	8,905,000	70
2011-04-18	22	22	21	21	229,000	70
2011-04-15	21	22	21	22	225,000	73.33
2011-04-14	22	22	21	21	214,000	70
2011-04-13	20	22	20	21	476,000	70
2011-04-12	21	21	19	20	144,000	66.67
2011-04-11	20	21	20	21	84,000	70
2011-04-08	21	21	20	20	59,000	66.67
2011-04-07	21	21	21	21	18,000	70
2011-04-06	21	21	20	21	96,000	70
2011-04-05	21	22	20	21	99,000	70
2011-04-04	21	21	20	21	130,000	70
2011-04-01	22	22	20	21	285,000	70
2011-03-31	22	22	22	22	39,000	73.33
2011-03-30	23	23	21	22	327,000	73.33
2011-03-29	21	27	20	23	1,904,000	76.67
2011-03-28	23	23	19	20	331,000	66.67
2011-03-25	23	23	22	22	66,000	73.33
2011-03-24	21	23	20	22	382,000	73.33
2011-03-23	20	21	19	20	131,000	66.67
2011-03-22	20	21	19	20	441,000	66.67
2011-03-18	16	20	16	20	424,000	66.67
2011-03-17	15	16	14	15	175,000	50
2011-03-16	12	16	12	16	531,000	53.33
2011-03-15	17	17	11	14	1,185,000	46.67
2011-03-14	16	19	16	19	1,294,000	63.33
2011-03-11	22	24	22	23	276,000	76.67
2011-03-10	23	23	22	23	129,000	76.67
2011-03-09	23	23	22	23	226,000	76.67
2011-03-08	23	23	22	23	68,000	76.67
2011-03-07	22	23	22	23	36,000	76.67
2011-03-04	24	24	22	22	243,000	73.33
2011-03-03	23	25	23	24	324,000	80
2011-03-02	24	24	22	24	901,000	80
2011-03-01	22	25	22	25	1,365,000	83.33
2011-02-28	21	22	20	22	286,000	73.33
2011-02-25	22	22	19	21	976,000	70
2011-02-24	23	23	21	22	816,000	73.33
2011-02-23	25	26	23	23	2,003,000	76.67
2011-02-22	21	25	19	25	2,349,000	83.33
2011-02-21	18	21	18	21	1,382,000	70
2011-02-18	18	19	17	18	427,000	60
2011-02-17	18	18	17	18	662,000	60
2011-02-16	17	18	16	18	731,000	60
2011-02-15	16	19	16	17	3,593,000	56.67
2011-02-14	18	18	16	16	2,286,000	53.33
2011-02-10	21	21	20	21	581,000	70
2011-02-09	23	24	20	21	1,452,000	70
2011-02-08	23	24	20	23	1,908,000	76.67
2011-02-07	16	28	16	22	6,956,000	73.33
2011-02-04	16	17	16	17	492,000	56.67
2011-02-03	15	16	15	16	169,000	53.33
2011-02-02	14	15	14	15	741,000	50
2011-02-01	14	14	14	14	49,000	46.67
2011-01-31	15	15	14	14	49,000	46.67
2011-01-28	14	14	14	14	119,000	46.67
2011-01-27	14	14	14	14	136,000	46.67
2011-01-26	14	14	14	14	11,000	46.67
2011-01-25	14	15	14	15	85,000	50
2011-01-24	14	14	14	14	199,000	46.67
2011-01-21	14	14	13	14	68,000	46.67
2011-01-20	15	15	14	14	113,000	46.67
2011-01-19	15	15	14	14	191,000	46.67
2011-01-18	14	15	14	14	407,000	46.67
2011-01-17	13	15	13	13	674,000	43.33
2011-01-14	14	14	13	13	26,000	43.33
2011-01-13	13	14	13	14	17,000	46.67
2011-01-12	14	14	13	14	53,000	46.67
2011-01-11	13	14	13	13	145,000	43.33
2011-01-07	13	14	13	13	89,000	43.33
2011-01-06	13	13	12	13	84,000	43.33
2011-01-05	13	13	12	13	69,000	43.33
2011-01-04	13	13	12	12	38,000	40

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05月
日	月	火	水	木	金	土
« 04月30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	31

6347 (株)プラコー の時系列データ [2011年度]

6347 (株)プラコーの時系列データ [2011年度]