6347 (株)プラコーの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	91	91	89	91	75,000	303.33
2016-12-29	92	92	89	90	195,000	300
2016-12-28	92	93	89	92	179,000	306.67
2016-12-27	88	91	87	91	229,000	303.33
2016-12-26	88	89	87	88	209,000	293.33
2016-12-22	90	90	86	87	341,000	290
2016-12-21	91	92	88	89	508,000	296.67
2016-12-20	85	93	85	90	1,180,000	300
2016-12-19	86	86	84	84	287,000	280
2016-12-16	87	87	85	86	229,000	286.67
2016-12-15	88	88	86	87	251,000	290
2016-12-14	86	88	86	88	164,000	293.33
2016-12-13	87	88	86	86	198,000	286.67
2016-12-12	87	88	86	88	205,000	293.33
2016-12-09	86	87	85	87	101,000	290
2016-12-08	86	87	85	85	113,000	283.33
2016-12-07	85	87	85	85	337,000	283.33
2016-12-06	83	85	82	84	136,000	280
2016-12-05	83	84	82	83	136,000	276.67
2016-12-02	85	85	80	83	1,138,000	276.67
2016-12-01	87	88	84	85	401,000	283.33
2016-11-30	87	87	85	86	217,000	286.67
2016-11-29	86	87	85	87	32,000	290
2016-11-28	87	88	85	86	243,000	286.67
2016-11-25	90	90	87	87	244,000	290
2016-11-24	91	92	89	90	267,000	300
2016-11-22	91	91	89	90	106,000	300
2016-11-21	89	92	88	90	324,000	300
2016-11-18	86	87	85	87	132,000	290
2016-11-17	84	85	83	85	135,000	283.33
2016-11-16	83	85	82	84	157,000	280
2016-11-15	81	83	80	82	226,000	273.33
2016-11-14	81	82	80	81	64,000	270
2016-11-11	83	83	80	80	133,000	266.67
2016-11-10	82	88	81	82	620,000	273.33
2016-11-09	80	81	76	79	449,000	263.33
2016-11-08	84	84	80	80	221,000	266.67
2016-11-07	85	86	82	83	175,000	276.67
2016-11-04	83	85	81	84	440,000	280
2016-11-02	92	92	83	86	1,423,000	286.67
2016-11-01	75	102	75	93	7,932,000	310
2016-10-31	75	76	75	75	62,000	250
2016-10-28	76	76	74	75	89,000	250
2016-10-27	75	76	74	76	53,000	253.33
2016-10-26	75	76	75	76	25,000	253.33
2016-10-25	76	77	73	74	221,000	246.67
2016-10-24	76	76	75	76	65,000	253.33
2016-10-21	77	77	76	76	44,000	253.33
2016-10-20	75	77	75	77	55,000	256.67
2016-10-19	75	75	74	75	71,000	250
2016-10-17	76	76	75	75	27,000	250
2016-10-13	75	76	75	76	54,000	253.33
2016-10-12	76	76	75	75	145,000	250
2016-10-11	76	76	75	76	108,000	253.33
2016-10-07	76	76	76	76	73,000	253.33
2016-10-06	76	77	75	77	52,000	256.67
2016-10-05	77	77	75	76	219,000	253.33
2016-10-04	78	78	76	76	96,000	253.33
2016-10-03	78	78	76	77	143,000	256.67
2016-09-30	79	79	76	78	431,000	260
2016-09-29	78	79	78	79	97,000	263.33
2016-09-28	79	79	78	79	40,000	263.33
2016-09-27	79	79	78	79	24,000	263.33
2016-09-26	79	79	78	79	58,000	263.33
2016-09-23	79	79	79	79	34,000	263.33
2016-09-21	80	80	79	79	69,000	263.33
2016-09-20	80	81	79	80	70,000	266.67
2016-09-16	79	80	79	80	101,000	266.67
2016-09-15	79	80	78	79	256,000	263.33
2016-09-14	79	81	78	78	250,000	260
2016-09-13	78	78	78	78	35,000	260
2016-09-12	78	78	77	78	79,000	260
2016-09-09	79	79	75	78	701,000	260
2016-09-08	78	79	78	79	95,000	263.33
2016-09-07	77	79	77	79	133,000	263.33
2016-09-06	78	78	75	76	361,000	253.33
2016-09-05	78	79	76	78	463,000	260
2016-09-02	80	80	77	78	158,000	260
2016-09-01	79	81	79	80	91,000	266.67
2016-08-31	80	80	79	80	24,000	266.67
2016-08-30	80	80	79	80	191,000	266.67
2016-08-29	80	81	78	81	141,000	270
2016-08-26	80	81	79	79	86,000	263.33
2016-08-25	80	81	80	81	25,000	270
2016-08-24	81	81	80	80	101,000	266.67
2016-08-23	85	85	80	81	479,000	270
2016-08-22	86	86	83	85	50,000	283.33
2016-08-19	85	86	85	86	23,000	286.67
2016-08-18	84	86	83	85	47,000	283.33
2016-08-17	82	85	82	85	28,000	283.33
2016-08-16	84	85	82	83	64,000	276.67
2016-08-15	83	86	83	85	35,000	283.33
2016-08-12	87	87	80	83	122,000	276.67
2016-08-10	85	92	83	87	236,000	290
2016-08-09	85	86	82	86	46,000	286.67
2016-08-08	84	86	84	86	21,000	286.67
2016-08-05	84	86	83	85	77,000	283.33
2016-08-04	83	84	82	83	41,000	276.67
2016-08-03	80	82	79	82	44,000	273.33
2016-08-02	80	82	80	81	52,000	270
2016-08-01	79	80	78	79	73,000	263.33
2016-07-29	80	80	78	80	39,000	266.67
2016-07-28	79	80	79	80	33,000	266.67
2016-07-27	81	81	78	78	173,000	260
2016-07-26	81	81	79	80	80,000	266.67
2016-07-25	84	85	79	81	396,000	270
2016-07-22	87	87	84	85	142,000	283.33
2016-07-21	88	88	86	88	57,000	293.33
2016-07-20	86	88	83	88	77,000	293.33
2016-07-19	88	88	84	85	169,000	283.33
2016-07-15	91	91	88	88	70,000	293.33
2016-07-14	91	91	89	91	103,000	303.33
2016-07-13	90	92	90	91	57,000	303.33
2016-07-12	90	90	89	90	33,000	300
2016-07-11	89	90	87	89	12,000	296.67
2016-07-08	88	89	86	88	102,000	293.33
2016-07-07	91	91	88	88	93,000	293.33
2016-07-06	95	96	89	89	220,000	296.67
2016-07-05	97	97	95	95	33,000	316.67
2016-07-04	99	99	95	95	88,000	316.67
2016-07-01	101	101	97	98	134,000	326.67
2016-06-30	100	103	99	100	218,000	333.33
2016-06-29	99	105	99	105	112,000	350
2016-06-28	95	105	93	99	507,000	330
2016-06-27	88	93	88	90	50,000	300
2016-06-24	95	95	82	88	153,000	293.33
2016-06-23	98	98	94	95	250,000	316.67
2016-06-22	101	101	99	101	40,000	336.67
2016-06-21	99	102	98	102	69,000	340
2016-06-20	99	100	97	100	278,000	333.33
2016-06-17	96	98	93	98	108,000	326.67
2016-06-16	100	104	95	95	318,000	316.67
2016-06-15	113	113	81	99	2,556,000	330
2016-06-14	118	118	114	115	116,000	383.33
2016-06-13	120	120	117	117	102,000	390
2016-06-10	123	123	120	120	94,000	400
2016-06-09	125	126	121	123	76,000	410
2016-06-08	127	127	125	127	116,000	423.33
2016-06-07	123	133	123	127	333,000	423.33
2016-06-06	114	121	114	120	135,000	400
2016-06-03	114	115	110	115	102,000	383.33
2016-06-02	111	115	110	115	127,000	383.33
2016-06-01	116	116	116	116	5,000	386.67
2016-05-31	117	117	115	116	33,000	386.67
2016-05-30	112	117	111	117	87,000	390
2016-05-27	109	113	109	113	60,000	376.67
2016-05-26	111	111	108	109	15,000	363.33
2016-05-25	111	111	109	109	5,000	363.33
2016-05-24	110	111	109	111	19,000	370
2016-05-23	109	111	109	111	6,000	370
2016-05-20	112	112	110	112	17,000	373.33
2016-05-19	109	112	109	112	77,000	373.33
2016-05-18	111	111	110	111	9,000	370
2016-05-17	108	112	108	112	6,000	373.33
2016-05-16	112	112	107	109	135,000	363.33
2016-05-13	112	112	111	112	16,000	373.33
2016-05-12	111	116	111	111	130,000	370
2016-05-11	112	113	111	113	52,000	376.67
2016-05-10	113	116	113	113	63,000	376.67
2016-05-09	117	117	114	116	27,000	386.67
2016-05-06	117	117	113	115	37,000	383.33
2016-05-02	120	121	117	117	176,000	390
2016-04-28	118	120	118	118	144,000	393.33
2016-04-27	116	117	115	117	3,000	390
2016-04-26	119	119	115	116	18,000	386.67
2016-04-25	120	121	118	118	42,000	393.33
2016-04-22	120	120	118	119	55,000	396.67
2016-04-21	119	120	119	120	30,000	400
2016-04-20	120	120	120	120	15,000	400
2016-04-19	120	121	119	119	33,000	396.67
2016-04-18	116	122	113	117	38,000	390
2016-04-15	116	117	116	117	2,000	390
2016-04-14	120	121	119	119	17,000	396.67
2016-04-13	117	120	117	119	9,000	396.67
2016-04-12	120	120	117	118	22,000	393.33
2016-04-11	114	125	114	117	149,000	390
2016-04-08	110	111	110	111	12,000	370
2016-04-07	110	111	109	111	10,000	370
2016-04-06	108	110	108	109	10,000	363.33
2016-04-05	109	113	108	108	99,000	360
2016-04-04	112	112	108	109	68,000	363.33
2016-04-01	110	112	110	112	34,000	373.33
2016-03-31	115	115	112	112	15,000	373.33
2016-03-30	119	119	110	112	233,000	373.33
2016-03-29	123	124	116	120	123,000	400
2016-03-28	127	128	123	123	103,000	410
2016-03-25	130	131	127	127	24,000	423.33
2016-03-24	134	134	129	130	110,000	433.33
2016-03-23	131	141	131	134	176,000	446.67
2016-03-22	128	131	126	131	170,000	436.67
2016-03-18	131	131	118	129	140,000	430
2016-03-17	128	147	122	130	953,000	433.33
2016-03-16	121	127	119	126	318,000	420
2016-03-15	114	123	114	123	518,000	410
2016-03-14	107	112	106	112	309,000	373.33
2016-03-11	102	116	101	104	468,000	346.67
2016-03-10	101	102	100	101	77,000	336.67
2016-03-09	101	101	99	100	60,000	333.33
2016-03-08	101	101	99	101	52,000	336.67
2016-03-07	98	102	98	101	135,000	336.67
2016-03-04	92	96	91	96	175,000	320
2016-03-03	90	93	90	91	58,000	303.33
2016-03-02	90	91	90	90	46,000	300
2016-03-01	88	89	88	89	39,000	296.67
2016-02-29	87	87	87	87	11,000	290
2016-02-26	86	86	86	86	7,000	286.67
2016-02-25	84	85	82	85	13,000	283.33
2016-02-24	88	89	84	86	66,000	286.67
2016-02-23	85	89	85	88	36,000	293.33
2016-02-22	85	85	83	84	15,000	280
2016-02-19	82	85	82	85	46,000	283.33
2016-02-18	82	84	81	84	44,000	280
2016-02-17	82	84	80	84	12,000	280
2016-02-16	82	84	82	84	13,000	280
2016-02-15	83	84	78	84	132,000	280
2016-02-12	80	84	78	84	123,000	280
2016-02-10	89	90	83	90	78,000	300
2016-02-09	91	91	87	90	74,000	300
2016-02-08	92	92	91	92	42,000	306.67
2016-02-05	93	94	92	93	70,000	310
2016-02-04	93	94	93	94	12,000	313.33
2016-02-03	94	94	91	94	75,000	313.33
2016-02-02	94	95	93	94	35,000	313.33
2016-02-01	95	95	93	94	70,000	313.33
2016-01-29	94	94	94	94	8,000	313.33
2016-01-28	94	94	94	94	18,000	313.33
2016-01-27	94	95	94	94	38,000	313.33
2016-01-26	96	96	94	94	44,000	313.33
2016-01-25	94	96	94	96	52,000	320
2016-01-22	94	94	92	94	47,000	313.33
2016-01-21	93	95	91	94	74,000	313.33
2016-01-20	97	97	94	94	55,000	313.33
2016-01-19	95	97	95	97	19,000	323.33
2016-01-18	95	98	95	98	12,000	326.67
2016-01-15	98	98	96	98	43,000	326.67
2016-01-14	97	97	95	97	259,000	323.33
2016-01-13	99	99	97	98	45,000	326.67
2016-01-12	99	99	97	99	70,000	330
2016-01-08	98	100	98	100	55,000	333.33
2016-01-07	99	100	98	99	88,000	330
2016-01-06	100	101	99	99	75,000	330
2016-01-05	101	101	100	100	40,000	333.33
2016-01-04	97	98	96	98	60,000	326.67

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

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 [2016年度]

6347 (株)プラコーの時系列データ [2016年度]