6347 (株)プラコーの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	53	55	53	54	185,000	180
2013-12-27	53	54	52	53	165,000	176.67
2013-12-26	51	52	50	52	205,000	173.33
2013-12-25	51	52	49	50	776,000	166.67
2013-12-24	53	53	51	51	387,000	170
2013-12-20	55	55	53	54	331,000	180
2013-12-19	50	59	50	53	2,267,000	176.67
2013-12-18	52	53	49	49	553,000	163.33
2013-12-17	52	53	51	53	187,000	176.67
2013-12-16	54	54	52	52	293,000	173.33
2013-12-13	56	56	54	54	322,000	180
2013-12-12	57	57	55	55	179,000	183.33
2013-12-11	58	59	56	57	190,000	190
2013-12-10	58	59	57	57	301,000	190
2013-12-09	58	59	57	58	504,000	193.33
2013-12-06	56	58	55	58	620,000	193.33
2013-12-05	58	58	57	57	455,000	190
2013-12-04	59	59	58	58	386,000	193.33
2013-12-03	59	63	59	60	1,254,000	200
2013-12-02	58	58	56	58	898,000	193.33
2013-11-29	59	59	57	58	245,000	193.33
2013-11-28	60	60	58	59	392,000	196.67
2013-11-27	60	61	59	60	316,000	200
2013-11-26	59	62	59	60	521,000	200
2013-11-25	60	60	58	58	430,000	193.33
2013-11-22	60	61	59	59	425,000	196.67
2013-11-21	61	62	59	59	1,117,000	196.67
2013-11-20	64	69	60	60	7,592,000	200
2013-11-19	58	61	57	61	1,600,000	203.33
2013-11-18	58	59	56	57	709,000	190
2013-11-15	58	58	56	56	894,000	186.67
2013-11-14	55	63	54	59	4,533,000	196.67
2013-11-13	56	57	54	54	712,000	180
2013-11-12	56	62	54	55	5,156,000	183.33
2013-11-11	56	57	51	54	1,396,000	180
2013-11-08	58	62	55	56	2,561,000	186.67
2013-11-07	61	63	58	59	1,483,000	196.67
2013-11-06	61	68	58	59	5,464,000	196.67
2013-11-05	58	59	55	56	1,202,000	186.67
2013-11-01	64	64	58	59	1,424,000	196.67
2013-10-31	62	63	59	59	1,251,000	196.67
2013-10-30	66	67	61	61	3,751,000	203.33
2013-10-29	66	79	63	67	16,233,000	223.33
2013-10-28	65	68	58	60	3,837,000	200
2013-10-25	70	75	59	64	9,442,000	213.33
2013-10-24	67	97	65	70	40,219,000	233.33
2013-10-23	44	72	44	72	33,704,000	240
2013-10-22	41	42	40	42	1,051,000	140
2013-10-21	39	41	39	40	445,000	133.33
2013-10-18	38	39	38	38	273,000	126.67
2013-10-17	38	39	37	38	396,000	126.67
2013-10-16	37	39	37	37	449,000	123.33
2013-10-15	36	38	36	37	584,000	123.33
2013-10-11	36	37	36	37	586,000	123.33
2013-10-10	35	37	35	36	401,000	120
2013-10-09	33	35	33	35	258,000	116.67
2013-10-08	33	33	33	33	274,000	110
2013-10-07	35	35	33	33	440,000	110
2013-10-04	36	36	34	35	338,000	116.67
2013-10-03	35	36	35	36	74,000	120
2013-10-02	37	37	35	35	727,000	116.67
2013-10-01	35	39	35	36	1,979,000	120
2013-09-30	35	36	35	35	602,000	116.67
2013-09-27	36	37	35	36	715,000	120
2013-09-26	39	43	35	35	4,188,000	116.67
2013-09-25	34	38	34	38	2,193,000	126.67
2013-09-24	35	35	34	34	640,000	113.33
2013-09-20	36	36	35	35	135,000	116.67
2013-09-19	36	36	35	35	178,000	116.67
2013-09-18	36	37	36	36	126,000	120
2013-09-17	36	37	35	36	273,000	120
2013-09-13	34	36	34	36	404,000	120
2013-09-12	33	34	33	34	123,000	113.33
2013-09-11	34	35	33	34	381,000	113.33
2013-09-10	32	34	32	34	639,000	113.33
2013-09-09	33	33	31	32	634,000	106.67
2013-09-06	33	34	32	32	637,000	106.67
2013-09-05	38	39	33	33	3,952,000	110
2013-09-04	31	31	30	30	204,000	100
2013-09-03	29	31	29	30	296,000	100
2013-09-02	30	30	29	29	105,000	96.67
2013-08-30	30	30	30	30	200,000	100
2013-08-29	30	31	30	30	160,000	100
2013-08-28	30	30	30	30	37,000	100
2013-08-27	31	31	30	31	101,000	103.33
2013-08-26	32	32	31	31	202,000	103.33
2013-08-23	31	32	31	31	43,000	103.33
2013-08-22	31	31	30	31	37,000	103.33
2013-08-21	31	31	30	31	93,000	103.33
2013-08-20	31	32	30	31	212,000	103.33
2013-08-19	31	32	31	31	69,000	103.33
2013-08-16	31	31	30	31	226,000	103.33
2013-08-15	32	32	31	31	128,000	103.33
2013-08-14	31	33	31	31	898,000	103.33
2013-08-13	30	31	30	30	284,000	100
2013-08-12	33	33	30	30	1,141,000	100
2013-08-09	36	37	31	32	2,510,000	106.67
2013-08-08	37	38	34	35	2,049,000	116.67
2013-08-07	34	43	33	36	7,590,000	120
2013-08-06	35	35	33	34	664,000	113.33
2013-08-05	33	36	32	35	1,195,000	116.67
2013-08-02	30	33	30	33	1,064,000	110
2013-08-01	28	30	28	29	437,000	96.67
2013-07-31	28	29	28	28	99,000	93.33
2013-07-30	28	29	27	28	85,000	93.33
2013-07-29	29	29	27	28	1,084,000	93.33
2013-07-26	30	30	30	30	37,000	100
2013-07-25	31	31	30	30	96,000	100
2013-07-24	31	31	30	31	27,000	103.33
2013-07-23	31	31	30	31	183,000	103.33
2013-07-22	31	31	31	31	91,000	103.33
2013-07-19	32	32	31	31	86,000	103.33
2013-07-18	32	33	32	32	28,000	106.67
2013-07-17	32	32	31	32	79,000	106.67
2013-07-16	32	33	31	32	151,000	106.67
2013-07-12	32	32	31	31	68,000	103.33
2013-07-11	30	31	30	31	189,000	103.33
2013-07-10	31	31	30	30	195,000	100
2013-07-09	31	32	31	31	84,000	103.33
2013-07-08	30	32	30	31	274,000	103.33
2013-07-05	31	31	30	30	118,000	100
2013-07-04	29	30	29	30	94,000	100
2013-07-03	29	30	29	30	151,000	100
2013-07-02	29	30	29	29	187,000	96.67
2013-07-01	29	29	28	29	242,000	96.67
2013-06-28	28	29	28	29	92,000	96.67
2013-06-27	28	28	26	28	408,000	93.33
2013-06-26	28	29	27	28	171,000	93.33
2013-06-25	29	29	28	28	135,000	93.33
2013-06-24	30	30	29	29	54,000	96.67
2013-06-21	29	30	29	29	71,000	96.67
2013-06-20	30	30	30	30	8,000	100
2013-06-19	30	30	30	30	41,000	100
2013-06-18	30	31	30	30	10,000	100
2013-06-17	29	30	29	30	72,000	100
2013-06-14	30	31	30	30	64,000	100
2013-06-13	29	30	28	29	124,000	96.67
2013-06-12	29	29	28	29	45,000	96.67
2013-06-11	29	30	29	29	244,000	96.67
2013-06-10	28	30	28	29	266,000	96.67
2013-06-07	29	29	26	27	583,000	90
2013-06-06	32	32	30	30	362,000	100
2013-06-05	32	32	32	32	48,000	106.67
2013-06-04	32	33	31	33	451,000	110
2013-06-03	33	33	32	33	203,000	110
2013-05-31	33	34	32	33	84,000	110
2013-05-30	33	33	32	33	55,000	110
2013-05-29	32	33	32	33	335,000	110
2013-05-28	32	33	32	32	107,000	106.67
2013-05-27	33	33	32	32	197,000	106.67
2013-05-24	34	35	33	33	742,000	110
2013-05-23	36	36	34	34	787,000	113.33
2013-05-22	34	37	34	36	763,000	120
2013-05-21	34	35	33	34	329,000	113.33
2013-05-20	33	34	33	33	210,000	110
2013-05-17	31	33	31	33	321,000	110
2013-05-16	33	33	31	32	631,000	106.67
2013-05-15	35	36	33	33	1,277,000	110
2013-05-14	36	36	35	36	1,023,000	120
2013-05-13	34	40	33	38	7,018,000	126.67
2013-05-10	36	36	34	34	656,000	113.33
2013-05-09	35	36	34	36	512,000	120
2013-05-08	36	36	34	35	414,000	116.67
2013-05-07	35	36	34	36	349,000	120
2013-05-02	33	35	33	35	240,000	116.67
2013-05-01	38	38	34	35	1,583,000	116.67
2013-04-30	32	38	32	38	3,596,000	126.67
2013-04-26	32	32	31	32	91,000	106.67
2013-04-25	32	33	31	32	292,000	106.67
2013-04-24	34	34	32	33	304,000	110
2013-04-23	32	33	32	33	107,000	110
2013-04-22	32	33	31	33	273,000	110
2013-04-19	30	31	30	31	151,000	103.33
2013-04-18	32	32	30	30	265,000	100
2013-04-17	30	32	30	31	164,000	103.33
2013-04-16	32	32	30	31	231,000	103.33
2013-04-15	32	32	32	32	99,000	106.67
2013-04-12	34	34	31	32	570,000	106.67
2013-04-11	34	34	32	33	727,000	110
2013-04-10	30	33	30	32	909,000	106.67
2013-04-09	30	31	30	30	356,000	100
2013-04-08	29	30	28	29	200,000	96.67
2013-04-05	29	29	28	28	52,000	93.33
2013-04-04	28	29	28	29	201,000	96.67
2013-04-03	28	29	28	28	165,000	93.33
2013-04-02	29	29	28	28	238,000	93.33
2013-04-01	29	30	29	29	73,000	96.67
2013-03-29	30	30	29	29	80,000	96.67
2013-03-28	30	30	30	30	78,000	100
2013-03-27	29	31	29	29	219,000	96.67
2013-03-26	29	29	28	28	84,000	93.33
2013-03-25	29	30	29	29	245,000	96.67
2013-03-22	30	30	29	29	25,000	96.67
2013-03-21	30	31	30	30	121,000	100
2013-03-19	30	31	30	30	29,000	100
2013-03-18	31	31	30	30	42,000	100
2013-03-15	32	32	31	31	157,000	103.33
2013-03-14	32	33	31	32	97,000	106.67
2013-03-13	33	33	31	32	179,000	106.67
2013-03-12	32	34	32	34	430,000	113.33
2013-03-11	30	31	30	31	140,000	103.33
2013-03-08	31	31	30	30	514,000	100
2013-03-07	29	31	29	30	469,000	100
2013-03-06	29	30	29	29	145,000	96.67
2013-03-05	29	29	29	29	79,000	96.67
2013-03-04	29	30	28	29	494,000	96.67
2013-03-01	30	30	29	29	287,000	96.67
2013-02-28	30	31	30	30	183,000	100
2013-02-27	30	32	29	30	857,000	100
2013-02-26	29	29	28	29	37,000	96.67
2013-02-25	29	30	29	29	96,000	96.67
2013-02-22	29	30	29	29	76,000	96.67
2013-02-21	29	30	29	29	269,000	96.67
2013-02-20	28	29	28	28	109,000	93.33
2013-02-19	28	29	27	28	172,000	93.33
2013-02-18	27	28	27	28	195,000	93.33
2013-02-15	28	28	26	26	375,000	86.67
2013-02-14	29	29	27	28	433,000	93.33
2013-02-13	30	30	29	29	482,000	96.67
2013-02-12	34	34	29	30	1,272,000	100
2013-02-08	35	36	33	34	369,000	113.33
2013-02-07	35	36	35	35	446,000	116.67
2013-02-06	37	39	35	35	2,040,000	116.67
2013-02-05	35	36	35	35	186,000	116.67
2013-02-04	34	36	34	35	592,000	116.67
2013-02-01	33	35	33	34	508,000	113.33
2013-01-31	32	34	32	33	120,000	110
2013-01-30	33	34	32	33	175,000	110
2013-01-29	33	34	32	33	314,000	110
2013-01-28	34	34	33	33	173,000	110
2013-01-25	33	34	32	34	341,000	113.33
2013-01-24	32	33	32	32	311,000	106.67
2013-01-23	35	35	33	33	1,160,000	110
2013-01-22	32	37	32	37	1,662,000	123.33
2013-01-21	34	34	32	32	315,000	106.67
2013-01-18	34	34	32	33	278,000	110
2013-01-17	32	34	31	33	409,000	110
2013-01-16	35	36	32	32	840,000	106.67
2013-01-15	31	34	31	33	771,000	110
2013-01-11	31	31	30	31	87,000	103.33
2013-01-10	30	31	29	31	493,000	103.33
2013-01-09	30	31	29	30	183,000	100
2013-01-08	30	30	29	30	169,000	100
2013-01-07	30	30	29	30	402,000	100
2013-01-04	31	31	30	30	470,000	100

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 [2013年度]

6347 (株)プラコーの時系列データ [2013年度]