6347 (株)プラコー の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 98 | 98 | 96 | 97 | 47,000 | 323.33 |
| 2015-12-29 | 97 | 99 | 95 | 98 | 113,000 | 326.67 |
| 2015-12-28 | 94 | 97 | 94 | 97 | 15,000 | 323.33 |
| 2015-12-25 | 95 | 95 | 90 | 94 | 84,000 | 313.33 |
| 2015-12-24 | 97 | 97 | 95 | 96 | 134,000 | 320 |
| 2015-12-22 | 98 | 98 | 96 | 97 | 86,000 | 323.33 |
| 2015-12-21 | 98 | 98 | 97 | 98 | 100,000 | 326.67 |
| 2015-12-18 | 101 | 102 | 99 | 101 | 164,000 | 336.67 |
| 2015-12-17 | 101 | 102 | 100 | 101 | 78,000 | 336.67 |
| 2015-12-16 | 103 | 103 | 101 | 101 | 81,000 | 336.67 |
| 2015-12-15 | 102 | 103 | 101 | 103 | 89,000 | 343.33 |
| 2015-12-14 | 104 | 105 | 102 | 104 | 89,000 | 346.67 |
| 2015-12-11 | 105 | 106 | 105 | 106 | 83,000 | 353.33 |
| 2015-12-10 | 103 | 106 | 103 | 104 | 75,000 | 346.67 |
| 2015-12-09 | 107 | 107 | 106 | 106 | 30,000 | 353.33 |
| 2015-12-08 | 110 | 110 | 106 | 107 | 177,000 | 356.67 |
| 2015-12-07 | 109 | 112 | 107 | 112 | 329,000 | 373.33 |
| 2015-12-04 | 106 | 107 | 104 | 107 | 186,000 | 356.67 |
| 2015-12-03 | 104 | 106 | 104 | 105 | 21,000 | 350 |
| 2015-12-02 | 105 | 106 | 105 | 105 | 28,000 | 350 |
| 2015-12-01 | 107 | 107 | 105 | 106 | 21,000 | 353.33 |
| 2015-11-30 | 105 | 107 | 104 | 107 | 20,000 | 356.67 |
| 2015-11-27 | 104 | 105 | 103 | 105 | 63,000 | 350 |
| 2015-11-26 | 106 | 106 | 105 | 106 | 13,000 | 353.33 |
| 2015-11-25 | 107 | 107 | 105 | 106 | 19,000 | 353.33 |
| 2015-11-24 | 109 | 109 | 106 | 107 | 82,000 | 356.67 |
| 2015-11-20 | 109 | 109 | 105 | 105 | 84,000 | 350 |
| 2015-11-19 | 104 | 105 | 104 | 105 | 4,000 | 350 |
| 2015-11-18 | 105 | 107 | 104 | 104 | 92,000 | 346.67 |
| 2015-11-17 | 103 | 104 | 103 | 103 | 20,000 | 343.33 |
| 2015-11-16 | 101 | 104 | 101 | 103 | 24,000 | 343.33 |
| 2015-11-13 | 104 | 104 | 101 | 102 | 31,000 | 340 |
| 2015-11-12 | 106 | 108 | 104 | 104 | 187,000 | 346.67 |
| 2015-11-11 | 102 | 109 | 102 | 105 | 275,000 | 350 |
| 2015-11-10 | 101 | 104 | 101 | 101 | 51,000 | 336.67 |
| 2015-11-09 | 101 | 102 | 100 | 102 | 38,000 | 340 |
| 2015-11-06 | 103 | 103 | 100 | 102 | 52,000 | 340 |
| 2015-11-05 | 102 | 102 | 100 | 102 | 36,000 | 340 |
| 2015-11-04 | 101 | 102 | 99 | 101 | 64,000 | 336.67 |
| 2015-11-02 | 102 | 102 | 100 | 102 | 44,000 | 340 |
| 2015-10-30 | 101 | 103 | 100 | 103 | 83,000 | 343.33 |
| 2015-10-29 | 101 | 104 | 100 | 101 | 178,000 | 336.67 |
| 2015-10-28 | 106 | 106 | 100 | 103 | 234,000 | 343.33 |
| 2015-10-27 | 106 | 108 | 105 | 106 | 194,000 | 353.33 |
| 2015-10-26 | 107 | 107 | 106 | 106 | 70,000 | 353.33 |
| 2015-10-23 | 107 | 107 | 106 | 107 | 213,000 | 356.67 |
| 2015-10-22 | 107 | 107 | 106 | 107 | 80,000 | 356.67 |
| 2015-10-21 | 107 | 108 | 106 | 107 | 228,000 | 356.67 |
| 2015-10-20 | 106 | 110 | 104 | 109 | 256,000 | 363.33 |
| 2015-10-19 | 106 | 107 | 102 | 104 | 137,000 | 346.67 |
| 2015-10-16 | 107 | 110 | 106 | 107 | 419,000 | 356.67 |
| 2015-10-15 | 105 | 107 | 104 | 107 | 288,000 | 356.67 |
| 2015-10-14 | 103 | 106 | 102 | 105 | 293,000 | 350 |
| 2015-10-13 | 103 | 104 | 102 | 103 | 122,000 | 343.33 |
| 2015-10-09 | 103 | 104 | 102 | 104 | 93,000 | 346.67 |
| 2015-10-08 | 104 | 105 | 103 | 104 | 151,000 | 346.67 |
| 2015-10-07 | 104 | 104 | 101 | 104 | 345,000 | 346.67 |
| 2015-10-06 | 105 | 106 | 104 | 105 | 147,000 | 350 |
| 2015-10-05 | 105 | 108 | 104 | 106 | 366,000 | 353.33 |
| 2015-10-02 | 101 | 106 | 100 | 104 | 330,000 | 346.67 |
| 2015-10-01 | 98 | 101 | 97 | 100 | 120,000 | 333.33 |
| 2015-09-30 | 97 | 100 | 95 | 99 | 180,000 | 330 |
| 2015-09-29 | 100 | 100 | 94 | 96 | 102,000 | 320 |
| 2015-09-28 | 98 | 100 | 98 | 99 | 36,000 | 330 |
| 2015-09-25 | 96 | 98 | 94 | 98 | 219,000 | 326.67 |
| 2015-09-24 | 94 | 96 | 93 | 96 | 80,000 | 320 |
| 2015-09-18 | 95 | 97 | 91 | 94 | 401,000 | 313.33 |
| 2015-09-17 | 98 | 98 | 95 | 97 | 241,000 | 323.33 |
| 2015-09-16 | 100 | 100 | 97 | 98 | 178,000 | 326.67 |
| 2015-09-15 | 100 | 100 | 99 | 100 | 54,000 | 333.33 |
| 2015-09-14 | 102 | 102 | 99 | 99 | 213,000 | 330 |
| 2015-09-11 | 98 | 104 | 98 | 104 | 231,000 | 346.67 |
| 2015-09-10 | 94 | 99 | 94 | 99 | 276,000 | 330 |
| 2015-09-09 | 97 | 97 | 94 | 96 | 256,000 | 320 |
| 2015-09-08 | 98 | 98 | 91 | 94 | 311,000 | 313.33 |
| 2015-09-07 | 91 | 93 | 91 | 93 | 98,000 | 310 |
| 2015-09-04 | 94 | 98 | 92 | 94 | 288,000 | 313.33 |
| 2015-09-03 | 94 | 96 | 94 | 95 | 104,000 | 316.67 |
| 2015-09-02 | 94 | 97 | 91 | 95 | 542,000 | 316.67 |
| 2015-09-01 | 102 | 103 | 96 | 97 | 431,000 | 323.33 |
| 2015-08-31 | 98 | 105 | 97 | 102 | 556,000 | 340 |
| 2015-08-28 | 105 | 105 | 97 | 99 | 899,000 | 330 |
| 2015-08-27 | 107 | 107 | 105 | 105 | 80,000 | 350 |
| 2015-08-26 | 106 | 111 | 104 | 106 | 250,000 | 353.33 |
| 2015-08-25 | 99 | 111 | 94 | 111 | 507,000 | 370 |
| 2015-08-24 | 109 | 118 | 100 | 118 | 316,000 | 393.33 |
| 2015-08-21 | 114 | 115 | 110 | 115 | 81,000 | 383.33 |
| 2015-08-20 | 119 | 119 | 117 | 118 | 167,000 | 393.33 |
| 2015-08-19 | 122 | 125 | 122 | 123 | 61,000 | 410 |
| 2015-08-18 | 125 | 127 | 124 | 125 | 143,000 | 416.67 |
| 2015-08-17 | 130 | 130 | 122 | 124 | 159,000 | 413.33 |
| 2015-08-14 | 130 | 131 | 126 | 130 | 271,000 | 433.33 |
| 2015-08-13 | 122 | 130 | 118 | 130 | 545,000 | 433.33 |
| 2015-08-12 | 120 | 125 | 119 | 125 | 475,000 | 416.67 |
| 2015-08-11 | 120 | 121 | 118 | 120 | 616,000 | 400 |
| 2015-08-10 | 118 | 120 | 117 | 120 | 200,000 | 400 |
| 2015-08-07 | 116 | 119 | 116 | 118 | 100,000 | 393.33 |
| 2015-08-06 | 116 | 117 | 116 | 117 | 127,000 | 390 |
| 2015-08-05 | 116 | 118 | 116 | 117 | 18,000 | 390 |
| 2015-08-04 | 117 | 118 | 116 | 117 | 102,000 | 390 |
| 2015-08-03 | 117 | 118 | 116 | 117 | 99,000 | 390 |
| 2015-07-31 | 117 | 118 | 117 | 118 | 50,000 | 393.33 |
| 2015-07-30 | 118 | 118 | 117 | 118 | 45,000 | 393.33 |
| 2015-07-29 | 118 | 119 | 117 | 118 | 110,000 | 393.33 |
| 2015-07-28 | 120 | 120 | 117 | 119 | 95,000 | 396.67 |
| 2015-07-27 | 120 | 121 | 118 | 120 | 182,000 | 400 |
| 2015-07-24 | 120 | 122 | 119 | 122 | 233,000 | 406.67 |
| 2015-07-23 | 121 | 122 | 120 | 120 | 51,000 | 400 |
| 2015-07-22 | 119 | 122 | 118 | 122 | 72,000 | 406.67 |
| 2015-07-21 | 121 | 122 | 120 | 122 | 139,000 | 406.67 |
| 2015-07-17 | 119 | 121 | 117 | 120 | 154,000 | 400 |
| 2015-07-16 | 121 | 121 | 117 | 119 | 121,000 | 396.67 |
| 2015-07-15 | 120 | 122 | 117 | 121 | 111,000 | 403.33 |
| 2015-07-14 | 120 | 121 | 117 | 120 | 248,000 | 400 |
| 2015-07-13 | 120 | 123 | 114 | 120 | 407,000 | 400 |
| 2015-07-10 | 120 | 122 | 115 | 120 | 242,000 | 400 |
| 2015-07-09 | 119 | 125 | 110 | 120 | 182,000 | 400 |
| 2015-07-08 | 128 | 128 | 120 | 122 | 127,000 | 406.67 |
| 2015-07-07 | 129 | 130 | 127 | 127 | 89,000 | 423.33 |
| 2015-07-06 | 128 | 129 | 127 | 128 | 45,000 | 426.67 |
| 2015-07-03 | 130 | 130 | 127 | 129 | 62,000 | 430 |
| 2015-07-02 | 131 | 131 | 127 | 128 | 94,000 | 426.67 |
| 2015-07-01 | 129 | 132 | 128 | 131 | 61,000 | 436.67 |
| 2015-06-30 | 125 | 132 | 125 | 130 | 58,000 | 433.33 |
| 2015-06-29 | 128 | 130 | 127 | 127 | 225,000 | 423.33 |
| 2015-06-26 | 127 | 133 | 125 | 132 | 188,000 | 440 |
| 2015-06-25 | 128 | 130 | 128 | 128 | 81,000 | 426.67 |
| 2015-06-24 | 130 | 131 | 128 | 129 | 521,000 | 430 |
| 2015-06-23 | 141 | 141 | 128 | 129 | 388,000 | 430 |
| 2015-06-22 | 142 | 142 | 140 | 140 | 108,000 | 466.67 |
| 2015-06-19 | 145 | 145 | 140 | 141 | 130,000 | 470 |
| 2015-06-18 | 142 | 143 | 141 | 142 | 98,000 | 473.33 |
| 2015-06-17 | 146 | 146 | 140 | 141 | 223,000 | 470 |
| 2015-06-16 | 151 | 151 | 144 | 145 | 206,000 | 483.33 |
| 2015-06-15 | 153 | 153 | 148 | 150 | 94,000 | 500 |
| 2015-06-12 | 163 | 163 | 149 | 152 | 739,000 | 506.67 |
| 2015-06-11 | 164 | 170 | 159 | 160 | 285,000 | 533.33 |
| 2015-06-10 | 173 | 174 | 159 | 161 | 231,000 | 536.67 |
| 2015-06-09 | 168 | 173 | 163 | 170 | 893,000 | 566.67 |
| 2015-06-08 | 158 | 165 | 157 | 164 | 274,000 | 546.67 |
| 2015-06-05 | 154 | 158 | 153 | 156 | 123,000 | 520 |
| 2015-06-04 | 153 | 156 | 152 | 153 | 113,000 | 510 |
| 2015-06-03 | 155 | 156 | 150 | 155 | 110,000 | 516.67 |
| 2015-06-02 | 154 | 158 | 150 | 157 | 103,000 | 523.33 |
| 2015-06-01 | 159 | 162 | 149 | 152 | 437,000 | 506.67 |
| 2015-05-29 | 160 | 164 | 149 | 151 | 223,000 | 503.33 |
| 2015-05-28 | 175 | 179 | 160 | 160 | 371,000 | 533.33 |
| 2015-05-27 | 151 | 178 | 151 | 170 | 1,000,000 | 566.67 |
| 2015-05-26 | 142 | 150 | 142 | 150 | 156,000 | 500 |
| 2015-05-25 | 142 | 142 | 140 | 142 | 29,000 | 473.33 |
| 2015-05-22 | 142 | 144 | 140 | 142 | 33,000 | 473.33 |
| 2015-05-21 | 139 | 141 | 139 | 139 | 26,000 | 463.33 |
| 2015-05-20 | 140 | 143 | 139 | 139 | 34,000 | 463.33 |
| 2015-05-19 | 145 | 145 | 136 | 140 | 176,000 | 466.67 |
| 2015-05-18 | 151 | 151 | 143 | 145 | 102,000 | 483.33 |
| 2015-05-15 | 147 | 151 | 146 | 151 | 78,000 | 503.33 |
| 2015-05-14 | 145 | 146 | 142 | 144 | 39,000 | 480 |
| 2015-05-13 | 140 | 152 | 139 | 143 | 156,000 | 476.67 |
| 2015-05-12 | 140 | 149 | 135 | 145 | 205,000 | 483.33 |
| 2015-05-11 | 152 | 152 | 148 | 150 | 34,000 | 500 |
| 2015-05-08 | 153 | 154 | 152 | 152 | 40,000 | 506.67 |
| 2015-05-07 | 152 | 153 | 150 | 153 | 14,000 | 510 |
| 2015-05-01 | 155 | 155 | 149 | 154 | 173,000 | 513.33 |
| 2015-04-30 | 155 | 160 | 155 | 157 | 116,000 | 523.33 |
| 2015-04-28 | 162 | 162 | 155 | 155 | 193,000 | 516.67 |
| 2015-04-27 | 167 | 167 | 162 | 163 | 148,000 | 543.33 |
| 2015-04-24 | 169 | 169 | 167 | 167 | 25,000 | 556.67 |
| 2015-04-23 | 167 | 172 | 166 | 168 | 106,000 | 560 |
| 2015-04-22 | 168 | 172 | 166 | 166 | 121,000 | 553.33 |
| 2015-04-21 | 166 | 170 | 165 | 168 | 78,000 | 560 |
| 2015-04-20 | 167 | 169 | 166 | 166 | 57,000 | 553.33 |
| 2015-04-17 | 176 | 176 | 163 | 169 | 378,000 | 563.33 |
| 2015-04-16 | 172 | 192 | 170 | 178 | 1,059,000 | 593.33 |
| 2015-04-15 | 172 | 172 | 168 | 170 | 47,000 | 566.67 |
| 2015-04-14 | 170 | 175 | 167 | 171 | 126,000 | 570 |
| 2015-04-13 | 175 | 177 | 165 | 170 | 399,000 | 566.67 |
| 2015-04-10 | 178 | 179 | 175 | 176 | 90,000 | 586.67 |
| 2015-04-09 | 174 | 178 | 174 | 176 | 113,000 | 586.67 |
| 2015-04-08 | 189 | 196 | 168 | 173 | 529,000 | 576.67 |
| 2015-04-07 | 191 | 195 | 187 | 190 | 364,000 | 633.33 |
| 2015-04-06 | 178 | 190 | 173 | 186 | 222,000 | 620 |
| 2015-04-03 | 173 | 177 | 164 | 173 | 342,000 | 576.67 |
| 2015-04-02 | 168 | 192 | 168 | 172 | 439,000 | 573.33 |
| 2015-04-01 | 165 | 172 | 165 | 169 | 83,000 | 563.33 |
| 2015-03-31 | 174 | 174 | 164 | 166 | 171,000 | 553.33 |
| 2015-03-30 | 177 | 179 | 170 | 174 | 198,000 | 580 |
| 2015-03-27 | 191 | 194 | 179 | 179 | 419,000 | 596.67 |
| 2015-03-26 | 197 | 203 | 185 | 195 | 574,000 | 650 |
| 2015-03-25 | 191 | 204 | 185 | 199 | 461,000 | 663.33 |
| 2015-03-24 | 200 | 207 | 192 | 193 | 384,000 | 643.33 |
| 2015-03-23 | 181 | 198 | 181 | 194 | 247,000 | 646.67 |
| 2015-03-20 | 175 | 200 | 175 | 186 | 833,000 | 620 |
| 2015-03-19 | 166 | 177 | 164 | 172 | 413,000 | 573.33 |
| 2015-03-18 | 188 | 191 | 170 | 172 | 1,186,000 | 573.33 |
| 2015-03-17 | 205 | 232 | 190 | 190 | 1,291,000 | 633.33 |
| 2015-03-16 | 193 | 207 | 193 | 203 | 479,000 | 676.67 |
| 2015-03-13 | 185 | 210 | 185 | 200 | 1,325,000 | 666.67 |
| 2015-03-12 | 188 | 190 | 177 | 181 | 684,000 | 603.33 |
| 2015-03-11 | 163 | 191 | 162 | 184 | 2,331,000 | 613.33 |
| 2015-03-10 | 150 | 162 | 149 | 162 | 755,000 | 540 |
| 2015-03-09 | 143 | 153 | 143 | 152 | 288,000 | 506.67 |
| 2015-03-06 | 142 | 144 | 142 | 144 | 65,000 | 480 |
| 2015-03-05 | 140 | 142 | 140 | 142 | 69,000 | 473.33 |
| 2015-03-04 | 140 | 143 | 140 | 142 | 67,000 | 473.33 |
| 2015-03-03 | 144 | 144 | 140 | 144 | 112,000 | 480 |
| 2015-03-02 | 146 | 146 | 143 | 144 | 60,000 | 480 |
| 2015-02-27 | 148 | 148 | 146 | 148 | 37,000 | 493.33 |
| 2015-02-26 | 148 | 151 | 146 | 149 | 224,000 | 496.67 |
| 2015-02-25 | 148 | 150 | 146 | 148 | 83,000 | 493.33 |
| 2015-02-24 | 146 | 150 | 145 | 150 | 198,000 | 500 |
| 2015-02-23 | 145 | 150 | 142 | 148 | 161,000 | 493.33 |
| 2015-02-20 | 148 | 151 | 136 | 150 | 584,000 | 500 |
| 2015-02-19 | 156 | 156 | 148 | 150 | 448,000 | 500 |
| 2015-02-18 | 155 | 156 | 152 | 156 | 213,000 | 520 |
| 2015-02-17 | 153 | 154 | 151 | 154 | 298,000 | 513.33 |
| 2015-02-16 | 156 | 157 | 153 | 155 | 315,000 | 516.67 |
| 2015-02-13 | 157 | 157 | 151 | 152 | 220,000 | 506.67 |
| 2015-02-12 | 160 | 160 | 151 | 157 | 651,000 | 523.33 |
| 2015-02-10 | 153 | 156 | 149 | 155 | 549,000 | 516.67 |
| 2015-02-09 | 143 | 151 | 143 | 151 | 435,000 | 503.33 |
| 2015-02-06 | 145 | 145 | 142 | 144 | 420,000 | 480 |
| 2015-02-05 | 143 | 145 | 143 | 145 | 221,000 | 483.33 |
| 2015-02-04 | 145 | 146 | 142 | 146 | 296,000 | 486.67 |
| 2015-02-03 | 144 | 147 | 140 | 145 | 562,000 | 483.33 |
| 2015-02-02 | 141 | 145 | 140 | 144 | 453,000 | 480 |
| 2015-01-30 | 145 | 146 | 138 | 145 | 682,000 | 483.33 |
| 2015-01-29 | 146 | 149 | 140 | 145 | 1,495,000 | 483.33 |
| 2015-01-28 | 150 | 154 | 144 | 146 | 916,000 | 486.67 |
| 2015-01-27 | 156 | 158 | 148 | 152 | 725,000 | 506.67 |
| 2015-01-26 | 145 | 154 | 144 | 149 | 708,000 | 496.67 |
| 2015-01-23 | 148 | 166 | 146 | 149 | 1,274,000 | 496.67 |
| 2015-01-22 | 145 | 151 | 144 | 149 | 948,000 | 496.67 |
| 2015-01-21 | 136 | 160 | 136 | 149 | 4,222,000 | 496.67 |
| 2015-01-20 | 135 | 136 | 132 | 133 | 984,000 | 443.33 |
| 2015-01-19 | 130 | 135 | 127 | 135 | 513,000 | 450 |
| 2015-01-16 | 134 | 137 | 124 | 132 | 825,000 | 440 |
| 2015-01-15 | 129 | 138 | 127 | 132 | 1,309,000 | 440 |
| 2015-01-14 | 128 | 130 | 124 | 129 | 612,000 | 430 |
| 2015-01-13 | 118 | 130 | 116 | 130 | 880,000 | 433.33 |
| 2015-01-09 | 126 | 133 | 121 | 122 | 1,114,000 | 406.67 |
| 2015-01-08 | 127 | 139 | 121 | 125 | 2,478,000 | 416.67 |
| 2015-01-07 | 114 | 136 | 114 | 128 | 3,214,000 | 426.67 |
| 2015-01-06 | 110 | 127 | 108 | 117 | 3,508,000 | 390 |
| 2015-01-05 | 106 | 117 | 105 | 116 | 2,631,000 | 386.67 |
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
