6347 (株)プラコー の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 109 | 114 | 101 | 104 | 8,357,000 | 346.67 |
| 2014-12-29 | 89 | 102 | 89 | 100 | 7,657,000 | 333.33 |
| 2014-12-26 | 86 | 89 | 86 | 87 | 218,000 | 290 |
| 2014-12-25 | 87 | 87 | 84 | 87 | 250,000 | 290 |
| 2014-12-24 | 86 | 89 | 85 | 86 | 354,000 | 286.67 |
| 2014-12-22 | 87 | 90 | 86 | 88 | 576,000 | 293.33 |
| 2014-12-19 | 87 | 87 | 82 | 84 | 342,000 | 280 |
| 2014-12-18 | 88 | 89 | 81 | 86 | 1,288,000 | 286.67 |
| 2014-12-17 | 87 | 90 | 84 | 85 | 820,000 | 283.33 |
| 2014-12-16 | 89 | 98 | 85 | 85 | 2,441,000 | 283.33 |
| 2014-12-15 | 84 | 95 | 84 | 92 | 2,875,000 | 306.67 |
| 2014-12-12 | 86 | 93 | 80 | 84 | 2,482,000 | 280 |
| 2014-12-11 | 79 | 99 | 76 | 87 | 10,700,000 | 290 |
| 2014-12-10 | 67 | 94 | 67 | 81 | 13,124,000 | 270 |
| 2014-12-09 | 66 | 68 | 66 | 68 | 556,000 | 226.67 |
| 2014-12-08 | 68 | 69 | 66 | 68 | 418,000 | 226.67 |
| 2014-12-05 | 65 | 67 | 62 | 67 | 564,000 | 223.33 |
| 2014-12-04 | 66 | 66 | 62 | 64 | 473,000 | 213.33 |
| 2014-12-03 | 67 | 69 | 64 | 64 | 1,142,000 | 213.33 |
| 2014-12-02 | 61 | 72 | 61 | 70 | 3,705,000 | 233.33 |
| 2014-12-01 | 61 | 61 | 60 | 61 | 85,000 | 203.33 |
| 2014-11-28 | 63 | 63 | 60 | 60 | 282,000 | 200 |
| 2014-11-27 | 59 | 62 | 59 | 62 | 885,000 | 206.67 |
| 2014-11-26 | 58 | 58 | 57 | 58 | 12,000 | 193.33 |
| 2014-11-25 | 57 | 58 | 57 | 58 | 25,000 | 193.33 |
| 2014-11-21 | 57 | 57 | 57 | 57 | 55,000 | 190 |
| 2014-11-20 | 57 | 57 | 57 | 57 | 41,000 | 190 |
| 2014-11-19 | 58 | 59 | 57 | 57 | 44,000 | 190 |
| 2014-11-18 | 58 | 58 | 58 | 58 | 107,000 | 193.33 |
| 2014-11-17 | 58 | 58 | 58 | 58 | 22,000 | 193.33 |
| 2014-11-14 | 58 | 58 | 58 | 58 | 14,000 | 193.33 |
| 2014-11-13 | 58 | 59 | 58 | 58 | 262,000 | 193.33 |
| 2014-11-12 | 59 | 60 | 59 | 59 | 69,000 | 196.67 |
| 2014-11-11 | 60 | 60 | 58 | 59 | 114,000 | 196.67 |
| 2014-11-10 | 60 | 60 | 58 | 60 | 99,000 | 200 |
| 2014-11-07 | 59 | 59 | 59 | 59 | 186,000 | 196.67 |
| 2014-11-06 | 59 | 60 | 59 | 59 | 55,000 | 196.67 |
| 2014-11-05 | 59 | 60 | 59 | 60 | 106,000 | 200 |
| 2014-11-04 | 59 | 59 | 59 | 59 | 165,000 | 196.67 |
| 2014-10-31 | 59 | 60 | 59 | 59 | 53,000 | 196.67 |
| 2014-10-30 | 60 | 60 | 59 | 59 | 35,000 | 196.67 |
| 2014-10-29 | 59 | 60 | 59 | 60 | 32,000 | 200 |
| 2014-10-28 | 59 | 60 | 59 | 59 | 89,000 | 196.67 |
| 2014-10-27 | 60 | 61 | 60 | 60 | 62,000 | 200 |
| 2014-10-24 | 58 | 60 | 57 | 60 | 291,000 | 200 |
| 2014-10-23 | 57 | 58 | 56 | 58 | 107,000 | 193.33 |
| 2014-10-22 | 56 | 57 | 55 | 56 | 22,000 | 186.67 |
| 2014-10-21 | 57 | 57 | 55 | 56 | 28,000 | 186.67 |
| 2014-10-20 | 54 | 57 | 54 | 56 | 156,000 | 186.67 |
| 2014-10-17 | 55 | 56 | 54 | 54 | 162,000 | 180 |
| 2014-10-16 | 56 | 56 | 55 | 55 | 148,000 | 183.33 |
| 2014-10-15 | 56 | 57 | 56 | 56 | 84,000 | 186.67 |
| 2014-10-14 | 57 | 57 | 56 | 56 | 109,000 | 186.67 |
| 2014-10-10 | 57 | 58 | 57 | 57 | 319,000 | 190 |
| 2014-10-09 | 57 | 58 | 57 | 58 | 90,000 | 193.33 |
| 2014-10-08 | 57 | 58 | 57 | 57 | 92,000 | 190 |
| 2014-10-07 | 58 | 58 | 57 | 57 | 47,000 | 190 |
| 2014-10-06 | 59 | 59 | 57 | 58 | 575,000 | 193.33 |
| 2014-10-03 | 58 | 59 | 58 | 59 | 126,000 | 196.67 |
| 2014-10-02 | 59 | 59 | 57 | 58 | 361,000 | 193.33 |
| 2014-10-01 | 59 | 59 | 59 | 59 | 103,000 | 196.67 |
| 2014-09-30 | 59 | 60 | 59 | 59 | 70,000 | 196.67 |
| 2014-09-29 | 59 | 60 | 59 | 59 | 226,000 | 196.67 |
| 2014-09-26 | 58 | 59 | 58 | 59 | 86,000 | 196.67 |
| 2014-09-25 | 58 | 59 | 58 | 58 | 165,000 | 193.33 |
| 2014-09-24 | 57 | 58 | 57 | 57 | 183,000 | 190 |
| 2014-09-22 | 57 | 58 | 57 | 57 | 320,000 | 190 |
| 2014-09-19 | 57 | 58 | 57 | 57 | 190,000 | 190 |
| 2014-09-18 | 57 | 58 | 57 | 57 | 91,000 | 190 |
| 2014-09-17 | 57 | 58 | 57 | 58 | 43,000 | 193.33 |
| 2014-09-16 | 57 | 57 | 57 | 57 | 250,000 | 190 |
| 2014-09-12 | 57 | 58 | 57 | 57 | 244,000 | 190 |
| 2014-09-11 | 58 | 58 | 57 | 57 | 59,000 | 190 |
| 2014-09-10 | 58 | 59 | 58 | 58 | 153,000 | 193.33 |
| 2014-09-09 | 57 | 58 | 57 | 58 | 82,000 | 193.33 |
| 2014-09-08 | 56 | 57 | 56 | 57 | 71,000 | 190 |
| 2014-09-05 | 58 | 58 | 57 | 57 | 233,000 | 190 |
| 2014-09-04 | 59 | 59 | 57 | 58 | 179,000 | 193.33 |
| 2014-09-03 | 59 | 59 | 58 | 58 | 148,000 | 193.33 |
| 2014-09-02 | 58 | 59 | 58 | 58 | 88,000 | 193.33 |
| 2014-09-01 | 58 | 59 | 57 | 59 | 161,000 | 196.67 |
| 2014-08-29 | 58 | 61 | 58 | 58 | 768,000 | 193.33 |
| 2014-08-28 | 57 | 58 | 57 | 58 | 19,000 | 193.33 |
| 2014-08-27 | 56 | 58 | 56 | 57 | 77,000 | 190 |
| 2014-08-26 | 57 | 57 | 56 | 57 | 51,000 | 190 |
| 2014-08-25 | 57 | 57 | 56 | 57 | 109,000 | 190 |
| 2014-08-22 | 57 | 58 | 56 | 57 | 141,000 | 190 |
| 2014-08-21 | 58 | 58 | 57 | 57 | 68,000 | 190 |
| 2014-08-20 | 57 | 58 | 57 | 57 | 34,000 | 190 |
| 2014-08-19 | 57 | 57 | 56 | 57 | 88,000 | 190 |
| 2014-08-18 | 58 | 58 | 57 | 57 | 174,000 | 190 |
| 2014-08-15 | 56 | 59 | 56 | 58 | 302,000 | 193.33 |
| 2014-08-14 | 57 | 57 | 56 | 56 | 118,000 | 186.67 |
| 2014-08-13 | 58 | 58 | 55 | 57 | 354,000 | 190 |
| 2014-08-12 | 59 | 62 | 56 | 57 | 1,096,000 | 190 |
| 2014-08-11 | 57 | 59 | 57 | 58 | 357,000 | 193.33 |
| 2014-08-08 | 59 | 61 | 56 | 57 | 979,000 | 190 |
| 2014-08-07 | 56 | 59 | 55 | 59 | 884,000 | 196.67 |
| 2014-08-06 | 54 | 59 | 54 | 55 | 615,000 | 183.33 |
| 2014-08-05 | 55 | 56 | 54 | 54 | 167,000 | 180 |
| 2014-08-04 | 53 | 56 | 53 | 56 | 258,000 | 186.67 |
| 2014-08-01 | 55 | 55 | 52 | 54 | 436,000 | 180 |
| 2014-07-31 | 57 | 58 | 55 | 55 | 199,000 | 183.33 |
| 2014-07-30 | 55 | 56 | 54 | 56 | 423,000 | 186.67 |
| 2014-07-29 | 56 | 57 | 55 | 55 | 200,000 | 183.33 |
| 2014-07-28 | 57 | 57 | 55 | 56 | 92,000 | 186.67 |
| 2014-07-25 | 56 | 58 | 55 | 57 | 158,000 | 190 |
| 2014-07-24 | 54 | 56 | 54 | 56 | 155,000 | 186.67 |
| 2014-07-23 | 54 | 54 | 54 | 54 | 92,000 | 180 |
| 2014-07-22 | 54 | 56 | 54 | 55 | 184,000 | 183.33 |
| 2014-07-18 | 54 | 55 | 53 | 55 | 154,000 | 183.33 |
| 2014-07-17 | 55 | 55 | 54 | 54 | 74,000 | 180 |
| 2014-07-16 | 56 | 56 | 55 | 55 | 136,000 | 183.33 |
| 2014-07-15 | 56 | 56 | 55 | 55 | 138,000 | 183.33 |
| 2014-07-14 | 55 | 56 | 55 | 56 | 110,000 | 186.67 |
| 2014-07-11 | 55 | 55 | 54 | 55 | 85,000 | 183.33 |
| 2014-07-10 | 57 | 57 | 55 | 55 | 166,000 | 183.33 |
| 2014-07-09 | 57 | 57 | 56 | 57 | 74,000 | 190 |
| 2014-07-08 | 58 | 58 | 57 | 57 | 120,000 | 190 |
| 2014-07-07 | 59 | 59 | 58 | 58 | 183,000 | 193.33 |
| 2014-07-04 | 59 | 60 | 58 | 59 | 223,000 | 196.67 |
| 2014-07-03 | 59 | 60 | 58 | 58 | 159,000 | 193.33 |
| 2014-07-02 | 57 | 59 | 57 | 58 | 228,000 | 193.33 |
| 2014-07-01 | 56 | 57 | 55 | 57 | 198,000 | 190 |
| 2014-06-30 | 55 | 55 | 55 | 55 | 88,000 | 183.33 |
| 2014-06-27 | 57 | 57 | 55 | 55 | 457,000 | 183.33 |
| 2014-06-26 | 58 | 58 | 57 | 57 | 70,000 | 190 |
| 2014-06-25 | 58 | 59 | 57 | 58 | 326,000 | 193.33 |
| 2014-06-24 | 58 | 58 | 56 | 57 | 576,000 | 190 |
| 2014-06-23 | 61 | 61 | 57 | 59 | 1,066,000 | 196.67 |
| 2014-06-20 | 64 | 64 | 60 | 61 | 904,000 | 203.33 |
| 2014-06-19 | 63 | 66 | 62 | 65 | 1,102,000 | 216.67 |
| 2014-06-18 | 57 | 64 | 57 | 63 | 1,769,000 | 210 |
| 2014-06-17 | 55 | 57 | 55 | 57 | 299,000 | 190 |
| 2014-06-16 | 55 | 56 | 55 | 55 | 114,000 | 183.33 |
| 2014-06-13 | 54 | 56 | 53 | 56 | 183,000 | 186.67 |
| 2014-06-12 | 55 | 56 | 55 | 56 | 45,000 | 186.67 |
| 2014-06-11 | 54 | 56 | 54 | 56 | 218,000 | 186.67 |
| 2014-06-10 | 55 | 55 | 54 | 54 | 224,000 | 180 |
| 2014-06-09 | 55 | 56 | 54 | 54 | 311,000 | 180 |
| 2014-06-06 | 55 | 56 | 53 | 54 | 260,000 | 180 |
| 2014-06-05 | 51 | 55 | 50 | 55 | 475,000 | 183.33 |
| 2014-06-04 | 50 | 51 | 50 | 50 | 73,000 | 166.67 |
| 2014-06-03 | 51 | 51 | 50 | 50 | 110,000 | 166.67 |
| 2014-06-02 | 50 | 51 | 49 | 50 | 160,000 | 166.67 |
| 2014-05-30 | 50 | 50 | 49 | 50 | 51,000 | 166.67 |
| 2014-05-29 | 50 | 50 | 49 | 49 | 75,000 | 163.33 |
| 2014-05-28 | 49 | 50 | 49 | 50 | 46,000 | 166.67 |
| 2014-05-27 | 50 | 51 | 49 | 49 | 191,000 | 163.33 |
| 2014-05-26 | 50 | 50 | 49 | 50 | 43,000 | 166.67 |
| 2014-05-23 | 48 | 50 | 48 | 49 | 157,000 | 163.33 |
| 2014-05-22 | 47 | 49 | 47 | 49 | 211,000 | 163.33 |
| 2014-05-21 | 47 | 48 | 47 | 48 | 120,000 | 160 |
| 2014-05-20 | 47 | 49 | 46 | 48 | 1,053,000 | 160 |
| 2014-05-19 | 53 | 53 | 51 | 51 | 444,000 | 170 |
| 2014-05-16 | 53 | 54 | 52 | 53 | 120,000 | 176.67 |
| 2014-05-15 | 53 | 54 | 52 | 53 | 150,000 | 176.67 |
| 2014-05-14 | 53 | 54 | 52 | 53 | 87,000 | 176.67 |
| 2014-05-13 | 53 | 56 | 53 | 53 | 287,000 | 176.67 |
| 2014-05-12 | 55 | 55 | 52 | 53 | 345,000 | 176.67 |
| 2014-05-09 | 53 | 54 | 53 | 54 | 14,000 | 180 |
| 2014-05-08 | 53 | 54 | 53 | 54 | 41,000 | 180 |
| 2014-05-07 | 53 | 53 | 52 | 53 | 77,000 | 176.67 |
| 2014-05-02 | 53 | 53 | 52 | 52 | 76,000 | 173.33 |
| 2014-05-01 | 52 | 53 | 52 | 53 | 53,000 | 176.67 |
| 2014-04-30 | 53 | 53 | 52 | 52 | 81,000 | 173.33 |
| 2014-04-28 | 52 | 53 | 52 | 52 | 118,000 | 173.33 |
| 2014-04-25 | 53 | 53 | 52 | 53 | 249,000 | 176.67 |
| 2014-04-24 | 53 | 54 | 53 | 53 | 97,000 | 176.67 |
| 2014-04-23 | 55 | 55 | 53 | 54 | 259,000 | 180 |
| 2014-04-22 | 54 | 56 | 54 | 55 | 312,000 | 183.33 |
| 2014-04-21 | 54 | 55 | 53 | 53 | 127,000 | 176.67 |
| 2014-04-18 | 55 | 55 | 53 | 54 | 96,000 | 180 |
| 2014-04-17 | 54 | 55 | 54 | 55 | 58,000 | 183.33 |
| 2014-04-16 | 53 | 55 | 53 | 53 | 128,000 | 176.67 |
| 2014-04-15 | 54 | 54 | 53 | 54 | 39,000 | 180 |
| 2014-04-14 | 53 | 54 | 53 | 53 | 71,000 | 176.67 |
| 2014-04-11 | 54 | 55 | 53 | 54 | 217,000 | 180 |
| 2014-04-10 | 53 | 53 | 53 | 53 | 148,000 | 176.67 |
| 2014-04-09 | 53 | 54 | 53 | 53 | 113,000 | 176.67 |
| 2014-04-08 | 54 | 54 | 53 | 53 | 116,000 | 176.67 |
| 2014-04-07 | 54 | 54 | 54 | 54 | 28,000 | 180 |
| 2014-04-04 | 55 | 55 | 55 | 55 | 101,000 | 183.33 |
| 2014-04-03 | 57 | 57 | 55 | 55 | 132,000 | 183.33 |
| 2014-04-02 | 58 | 59 | 56 | 56 | 343,000 | 186.67 |
| 2014-04-01 | 55 | 58 | 55 | 58 | 312,000 | 193.33 |
| 2014-03-31 | 54 | 54 | 53 | 53 | 113,000 | 176.67 |
| 2014-03-28 | 54 | 54 | 53 | 53 | 54,000 | 176.67 |
| 2014-03-27 | 54 | 54 | 52 | 53 | 96,000 | 176.67 |
| 2014-03-26 | 53 | 53 | 52 | 53 | 270,000 | 176.67 |
| 2014-03-25 | 54 | 54 | 54 | 54 | 75,000 | 180 |
| 2014-03-24 | 54 | 54 | 53 | 54 | 135,000 | 180 |
| 2014-03-20 | 55 | 55 | 52 | 54 | 221,000 | 180 |
| 2014-03-19 | 54 | 55 | 54 | 55 | 127,000 | 183.33 |
| 2014-03-18 | 54 | 55 | 53 | 55 | 86,000 | 183.33 |
| 2014-03-17 | 53 | 53 | 52 | 52 | 326,000 | 173.33 |
| 2014-03-14 | 55 | 55 | 53 | 53 | 305,000 | 176.67 |
| 2014-03-13 | 56 | 57 | 55 | 55 | 196,000 | 183.33 |
| 2014-03-12 | 57 | 57 | 56 | 56 | 75,000 | 186.67 |
| 2014-03-11 | 56 | 58 | 56 | 57 | 181,000 | 190 |
| 2014-03-10 | 57 | 57 | 56 | 56 | 31,000 | 186.67 |
| 2014-03-07 | 55 | 58 | 55 | 57 | 248,000 | 190 |
| 2014-03-06 | 56 | 56 | 55 | 56 | 92,000 | 186.67 |
| 2014-03-05 | 56 | 57 | 54 | 57 | 473,000 | 190 |
| 2014-03-04 | 54 | 55 | 54 | 54 | 106,000 | 180 |
| 2014-03-03 | 55 | 55 | 53 | 55 | 231,000 | 183.33 |
| 2014-02-28 | 55 | 57 | 52 | 57 | 619,000 | 190 |
| 2014-02-27 | 53 | 54 | 53 | 53 | 132,000 | 176.67 |
| 2014-02-26 | 55 | 55 | 53 | 54 | 112,000 | 180 |
| 2014-02-25 | 54 | 55 | 54 | 55 | 90,000 | 183.33 |
| 2014-02-24 | 55 | 55 | 53 | 55 | 112,000 | 183.33 |
| 2014-02-21 | 52 | 54 | 51 | 54 | 133,000 | 180 |
| 2014-02-20 | 52 | 53 | 51 | 51 | 91,000 | 170 |
| 2014-02-19 | 53 | 54 | 53 | 53 | 52,000 | 176.67 |
| 2014-02-18 | 52 | 54 | 52 | 53 | 140,000 | 176.67 |
| 2014-02-17 | 51 | 51 | 50 | 51 | 84,000 | 170 |
| 2014-02-14 | 52 | 53 | 49 | 50 | 585,000 | 166.67 |
| 2014-02-13 | 54 | 54 | 52 | 52 | 264,000 | 173.33 |
| 2014-02-12 | 56 | 56 | 54 | 54 | 240,000 | 180 |
| 2014-02-10 | 55 | 58 | 55 | 57 | 431,000 | 190 |
| 2014-02-07 | 53 | 55 | 53 | 54 | 385,000 | 180 |
| 2014-02-06 | 48 | 51 | 47 | 51 | 1,972,000 | 170 |
| 2014-02-05 | 51 | 53 | 50 | 51 | 518,000 | 170 |
| 2014-02-04 | 51 | 53 | 49 | 50 | 686,000 | 166.67 |
| 2014-02-03 | 57 | 58 | 55 | 55 | 341,000 | 183.33 |
| 2014-01-31 | 59 | 61 | 58 | 59 | 301,000 | 196.67 |
| 2014-01-30 | 61 | 61 | 58 | 58 | 288,000 | 193.33 |
| 2014-01-29 | 61 | 62 | 61 | 61 | 217,000 | 203.33 |
| 2014-01-28 | 60 | 61 | 60 | 61 | 260,000 | 203.33 |
| 2014-01-27 | 62 | 62 | 61 | 61 | 387,000 | 203.33 |
| 2014-01-24 | 63 | 64 | 62 | 64 | 252,000 | 213.33 |
| 2014-01-23 | 64 | 65 | 63 | 63 | 561,000 | 210 |
| 2014-01-22 | 64 | 65 | 63 | 64 | 318,000 | 213.33 |
| 2014-01-21 | 66 | 67 | 63 | 64 | 621,000 | 213.33 |
| 2014-01-20 | 67 | 67 | 64 | 66 | 679,000 | 220 |
| 2014-01-17 | 62 | 65 | 60 | 65 | 711,000 | 216.67 |
| 2014-01-16 | 68 | 73 | 61 | 62 | 7,670,000 | 206.67 |
| 2014-01-15 | 59 | 63 | 58 | 63 | 1,331,000 | 210 |
| 2014-01-14 | 57 | 59 | 56 | 58 | 316,000 | 193.33 |
| 2014-01-10 | 58 | 59 | 56 | 57 | 381,000 | 190 |
| 2014-01-09 | 59 | 60 | 57 | 58 | 335,000 | 193.33 |
| 2014-01-08 | 58 | 59 | 57 | 59 | 341,000 | 196.67 |
| 2014-01-07 | 55 | 58 | 55 | 57 | 457,000 | 190 |
| 2014-01-06 | 54 | 55 | 53 | 55 | 240,000 | 183.33 |
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
