6347 (株)プラコーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	32	32	29	31	915,000	103.33
2012-12-27	27	32	27	32	1,939,000	106.67
2012-12-26	25	28	24	27	675,000	90
2012-12-25	24	25	24	25	511,000	83.33
2012-12-21	25	25	24	24	533,000	80
2012-12-20	25	25	24	24	186,000	80
2012-12-19	25	26	24	25	126,000	83.33
2012-12-18	25	26	24	24	207,000	80
2012-12-17	25	25	24	24	121,000	80
2012-12-14	24	26	24	25	199,000	83.33
2012-12-13	24	25	24	24	33,000	80
2012-12-12	25	25	24	25	219,000	83.33
2012-12-11	25	26	24	25	45,000	83.33
2012-12-10	25	25	25	25	53,000	83.33
2012-12-07	24	25	24	25	150,000	83.33
2012-12-06	24	25	24	25	46,000	83.33
2012-12-05	24	25	24	24	309,000	80
2012-12-04	25	25	24	25	57,000	83.33
2012-12-03	25	26	25	25	39,000	83.33
2012-11-30	25	25	25	25	39,000	83.33
2012-11-29	25	25	25	25	126,000	83.33
2012-11-28	26	27	25	25	182,000	83.33
2012-11-27	26	27	26	26	8,000	86.67
2012-11-26	25	27	25	26	106,000	86.67
2012-11-22	26	26	25	25	67,000	83.33
2012-11-21	25	26	25	26	18,000	86.67
2012-11-20	26	26	25	25	37,000	83.33
2012-11-19	24	26	24	26	171,000	86.67
2012-11-16	24	24	24	24	45,000	80
2012-11-15	24	25	24	25	109,000	83.33
2012-11-14	24	24	23	24	310,000	80
2012-11-13	24	25	24	25	503,000	83.33
2012-11-12	27	28	25	25	745,000	83.33
2012-11-09	27	28	27	28	185,000	93.33
2012-11-08	28	28	27	27	360,000	90
2012-11-07	28	29	28	28	104,000	93.33
2012-11-06	28	29	28	29	44,000	96.67
2012-11-05	28	28	27	28	125,000	93.33
2012-11-02	28	29	27	28	167,000	93.33
2012-11-01	28	28	27	28	51,000	93.33
2012-10-31	28	29	28	28	72,000	93.33
2012-10-30	29	29	28	28	61,000	93.33
2012-10-29	29	29	28	28	62,000	93.33
2012-10-26	28	29	28	28	30,000	93.33
2012-10-25	28	29	27	28	34,000	93.33
2012-10-24	28	29	27	28	31,000	93.33
2012-10-23	28	28	27	28	219,000	93.33
2012-10-22	28	29	28	28	174,000	93.33
2012-10-19	28	29	28	28	111,000	93.33
2012-10-18	28	29	28	28	28,000	93.33
2012-10-17	29	29	28	28	119,000	93.33
2012-10-16	27	29	27	29	100,000	96.67
2012-10-15	29	29	28	28	245,000	93.33
2012-10-12	29	29	28	28	60,000	93.33
2012-10-11	28	30	28	28	634,000	93.33
2012-10-10	30	30	27	28	582,000	93.33
2012-10-09	30	30	30	30	52,000	100
2012-10-05	29	31	29	29	529,000	96.67
2012-10-04	29	29	28	29	62,000	96.67
2012-10-03	29	29	29	29	6,000	96.67
2012-10-02	29	29	29	29	53,000	96.67
2012-10-01	29	29	29	29	24,000	96.67
2012-09-28	29	29	28	29	17,000	96.67
2012-09-27	29	30	28	29	49,000	96.67
2012-09-26	29	29	28	29	10,000	96.67
2012-09-25	29	29	29	29	94,000	96.67
2012-09-24	29	29	29	29	20,000	96.67
2012-09-21	29	30	29	30	34,000	100
2012-09-20	30	31	29	30	90,000	100
2012-09-19	30	30	29	30	131,000	100
2012-09-18	30	30	29	30	7,000	100
2012-09-14	28	30	28	29	221,000	96.67
2012-09-13	28	29	28	28	377,000	93.33
2012-09-12	28	29	28	29	46,000	96.67
2012-09-11	28	29	28	29	44,000	96.67
2012-09-10	29	29	29	29	20,000	96.67
2012-09-07	29	29	29	29	14,000	96.67
2012-09-06	29	29	29	29	73,000	96.67
2012-09-05	29	30	29	29	47,000	96.67
2012-09-04	30	30	28	29	56,000	96.67
2012-09-03	29	29	28	29	186,000	96.67
2012-08-31	30	30	29	30	302,000	100
2012-08-30	30	31	29	29	115,000	96.67
2012-08-29	30	30	29	30	39,000	100
2012-08-28	30	31	30	30	73,000	100
2012-08-27	30	30	29	30	31,000	100
2012-08-24	30	31	29	30	25,000	100
2012-08-23	29	31	29	30	70,000	100
2012-08-22	31	31	30	30	187,000	100
2012-08-21	31	32	30	30	57,000	100
2012-08-20	31	31	30	31	90,000	103.33
2012-08-17	29	32	29	31	211,000	103.33
2012-08-16	29	30	29	29	32,000	96.67
2012-08-15	29	30	29	29	221,000	96.67
2012-08-14	31	31	29	29	209,000	96.67
2012-08-13	29	31	29	31	296,000	103.33
2012-08-10	30	31	29	29	891,000	96.67
2012-08-09	34	36	31	32	1,045,000	106.67
2012-08-08	34	36	34	36	219,000	120
2012-08-07	33	34	32	34	189,000	113.33
2012-08-06	35	35	32	34	582,000	113.33
2012-08-03	32	37	32	34	1,062,000	113.33
2012-08-02	32	32	31	32	20,000	106.67
2012-08-01	32	32	32	32	58,000	106.67
2012-07-31	32	32	32	32	15,000	106.67
2012-07-30	33	33	33	33	23,000	110
2012-07-27	32	33	32	33	14,000	110
2012-07-26	32	33	32	32	13,000	106.67
2012-07-25	32	32	32	32	239,000	106.67
2012-07-24	32	33	32	33	11,000	110
2012-07-23	33	33	32	33	100,000	110
2012-07-20	34	35	33	33	112,000	110
2012-07-19	35	35	34	34	61,000	113.33
2012-07-18	34	35	33	34	81,000	113.33
2012-07-17	34	34	33	33	50,000	110
2012-07-13	33	34	33	34	39,000	113.33
2012-07-12	34	34	33	34	62,000	113.33
2012-07-11	35	35	34	34	25,000	113.33
2012-07-10	34	35	34	35	19,000	116.67
2012-07-09	34	35	33	34	71,000	113.33
2012-07-06	34	35	34	35	33,000	116.67
2012-07-05	35	36	34	34	525,000	113.33
2012-07-04	34	35	34	35	67,000	116.67
2012-07-03	34	35	34	34	38,000	113.33
2012-07-02	34	35	33	34	192,000	113.33
2012-06-29	33	33	32	33	83,000	110
2012-06-28	32	33	32	33	39,000	110
2012-06-27	32	33	32	33	39,000	110
2012-06-26	32	33	32	32	17,000	106.67
2012-06-25	34	34	32	33	185,000	110
2012-06-22	33	34	33	33	225,000	110
2012-06-21	34	35	34	34	126,000	113.33
2012-06-20	34	34	33	33	45,000	110
2012-06-19	33	34	33	34	34,000	113.33
2012-06-18	32	34	32	33	89,000	110
2012-06-15	33	35	32	33	80,000	110
2012-06-14	34	34	33	33	102,000	110
2012-06-13	34	35	33	33	88,000	110
2012-06-12	33	34	33	34	65,000	113.33
2012-06-11	32	33	32	33	175,000	110
2012-06-08	33	33	32	32	16,000	106.67
2012-06-07	33	33	32	33	45,000	110
2012-06-06	32	33	31	32	114,000	106.67
2012-06-05	30	32	30	31	288,000	103.33
2012-06-04	30	30	29	29	122,000	96.67
2012-06-01	33	33	30	31	91,000	103.33
2012-05-31	32	33	31	32	62,000	106.67
2012-05-30	33	34	32	32	44,000	106.67
2012-05-29	33	34	32	32	28,000	106.67
2012-05-28	31	33	31	33	125,000	110
2012-05-25	34	34	32	33	207,000	110
2012-05-24	34	35	34	34	70,000	113.33
2012-05-23	35	36	34	34	139,000	113.33
2012-05-22	33	35	33	35	110,000	116.67
2012-05-21	32	33	32	33	123,000	110
2012-05-18	31	33	31	32	133,000	106.67
2012-05-17	32	33	32	33	65,000	110
2012-05-16	34	34	32	32	123,000	106.67
2012-05-15	34	34	29	34	695,000	113.33
2012-05-14	37	37	35	35	451,000	116.67
2012-05-11	39	41	36	37	444,000	123.33
2012-05-10	38	40	38	39	198,000	130
2012-05-09	40	41	35	37	938,000	123.33
2012-05-08	41	41	40	41	205,000	136.67
2012-05-07	42	43	41	41	127,000	136.67
2012-05-02	41	43	41	42	202,000	140
2012-05-01	41	42	41	41	159,000	136.67
2012-04-27	43	43	41	41	323,000	136.67
2012-04-26	41	43	41	42	702,000	140
2012-04-25	40	42	40	42	172,000	140
2012-04-24	40	41	39	40	149,000	133.33
2012-04-23	39	41	39	40	152,000	133.33
2012-04-20	40	41	39	39	175,000	130
2012-04-19	40	40	40	40	83,000	133.33
2012-04-18	41	42	40	40	288,000	133.33
2012-04-17	39	41	39	41	265,000	136.67
2012-04-16	40	40	38	39	184,000	130
2012-04-13	40	41	40	40	19,000	133.33
2012-04-12	40	40	39	40	116,000	133.33
2012-04-11	40	40	40	40	82,000	133.33
2012-04-10	40	41	40	40	406,000	133.33
2012-04-09	40	41	40	41	114,000	136.67
2012-04-06	41	42	40	40	160,000	133.33
2012-04-05	41	41	40	41	142,000	136.67
2012-04-04	41	43	41	41	192,000	136.67
2012-04-03	41	42	40	42	283,000	140
2012-04-02	41	42	40	40	181,000	133.33
2012-03-30	41	41	40	40	123,000	133.33
2012-03-29	42	42	40	40	122,000	133.33
2012-03-28	42	43	41	41	168,000	136.67
2012-03-27	38	42	38	41	536,000	136.67
2012-03-26	41	41	38	38	818,000	126.67
2012-03-23	42	42	41	41	247,000	136.67
2012-03-22	42	43	41	42	368,000	140
2012-03-21	44	44	42	42	472,000	140
2012-03-19	44	46	43	45	661,000	150
2012-03-16	44	45	43	44	439,000	146.67
2012-03-15	45	45	42	43	990,000	143.33
2012-03-14	48	49	44	45	2,853,000	150
2012-03-13	40	47	40	44	4,192,000	146.67
2012-03-12	40	41	39	40	704,000	133.33
2012-03-09	40	43	40	40	1,973,000	133.33
2012-03-08	39	41	39	40	960,000	133.33
2012-03-07	38	39	37	39	597,000	130
2012-03-06	40	40	38	38	448,000	126.67
2012-03-05	39	40	39	39	237,000	130
2012-03-02	40	40	38	38	131,000	126.67
2012-03-01	39	40	39	40	402,000	133.33
2012-02-29	38	41	38	38	750,000	126.67
2012-02-28	38	38	37	38	296,000	126.67
2012-02-27	40	40	38	38	514,000	126.67
2012-02-24	38	39	37	39	385,000	130
2012-02-23	37	39	37	37	574,000	123.33
2012-02-22	35	37	35	37	397,000	123.33
2012-02-21	36	36	35	35	108,000	116.67
2012-02-20	36	37	35	36	283,000	120
2012-02-17	36	37	35	36	665,000	120
2012-02-16	38	38	36	37	394,000	123.33
2012-02-15	39	39	37	38	396,000	126.67
2012-02-14	39	39	37	38	498,000	126.67
2012-02-13	38	39	37	38	970,000	126.67
2012-02-10	44	45	36	37	3,353,000	123.33
2012-02-09	42	45	42	44	740,000	146.67
2012-02-08	44	44	42	42	743,000	140
2012-02-07	46	46	44	44	1,241,000	146.67
2012-02-06	42	48	41	45	4,053,000	150
2012-02-03	40	40	38	40	735,000	133.33
2012-02-02	41	41	39	39	770,000	130
2012-02-01	42	42	40	41	593,000	136.67
2012-01-31	42	43	40	42	718,000	140
2012-01-30	40	42	38	42	1,862,000	140
2012-01-27	40	46	37	39	5,592,000	130
2012-01-26	37	41	36	39	2,247,000	130
2012-01-25	34	38	33	38	2,517,000	126.67
2012-01-24	34	34	33	33	251,000	110
2012-01-23	33	34	33	33	476,000	110
2012-01-20	33	34	33	33	356,000	110
2012-01-19	32	33	32	33	222,000	110
2012-01-18	32	33	31	31	666,000	103.33
2012-01-17	31	32	31	31	168,000	103.33
2012-01-16	31	31	30	31	151,000	103.33
2012-01-13	31	31	30	31	138,000	103.33
2012-01-12	32	32	31	32	371,000	106.67
2012-01-11	33	33	32	32	181,000	106.67
2012-01-10	32	33	31	32	402,000	106.67
2012-01-06	31	33	31	33	964,000	110
2012-01-05	31	31	30	30	36,000	100
2012-01-04	31	31	30	31	71,000	103.33

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 [2012年度]

6347 (株)プラコーの時系列データ [2012年度]