6347 (株)プラコーの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	130	131	127	130	186,000	433.33
2017-12-28	132	132	130	131	132,000	436.67
2017-12-27	128	132	126	132	183,000	440
2017-12-26	127	128	125	128	364,000	426.67
2017-12-25	130	131	127	127	270,000	423.33
2017-12-22	132	133	130	130	213,000	433.33
2017-12-21	135	147	129	132	4,832,000	440
2017-12-20	129	129	127	127	215,000	423.33
2017-12-19	127	129	127	128	177,000	426.67
2017-12-18	131	131	127	127	289,000	423.33
2017-12-15	134	135	128	131	326,000	436.67
2017-12-14	132	134	131	134	237,000	446.67
2017-12-13	131	135	128	132	440,000	440
2017-12-12	131	133	130	132	134,000	440
2017-12-11	129	132	129	130	263,000	433.33
2017-12-08	130	130	127	127	300,000	423.33
2017-12-07	127	130	126	130	278,000	433.33
2017-12-06	129	130	126	126	808,000	420
2017-12-05	138	138	129	131	800,000	436.67
2017-12-04	140	145	135	137	690,000	456.67
2017-12-01	141	142	132	139	1,368,000	463.33
2017-11-30	132	176	131	141	14,356,000	470
2017-11-29	133	134	127	128	804,000	426.67
2017-11-28	135	146	128	135	2,896,000	450
2017-11-27	123	131	122	130	630,000	433.33
2017-11-24	122	122	121	122	37,000	406.67
2017-11-22	121	122	120	122	58,000	406.67
2017-11-21	121	121	119	121	55,000	403.33
2017-11-20	119	121	118	120	68,000	400
2017-11-17	120	120	117	118	112,000	393.33
2017-11-16	120	122	119	119	152,000	396.67
2017-11-15	122	122	120	120	233,000	400
2017-11-13	120	126	120	126	275,000	420
2017-11-10	119	123	118	120	199,000	400
2017-11-09	122	122	118	119	131,000	396.67
2017-11-08	122	123	121	121	66,000	403.33
2017-11-07	120	123	120	122	47,000	406.67
2017-11-06	121	122	121	121	63,000	403.33
2017-11-02	124	124	121	121	82,000	403.33
2017-11-01	124	124	123	124	65,000	413.33
2017-10-31	123	124	122	123	70,000	410
2017-10-30	123	126	123	124	223,000	413.33
2017-10-27	120	123	120	123	86,000	410
2017-10-26	119	120	118	119	75,000	396.67
2017-10-25	121	121	119	119	130,000	396.67
2017-10-24	123	123	119	121	140,000	403.33
2017-10-23	122	123	120	122	136,000	406.67
2017-10-20	121	122	120	121	72,000	403.33
2017-10-19	124	125	121	121	238,000	403.33
2017-10-18	117	132	117	121	1,642,000	403.33
2017-10-17	116	118	115	116	63,000	386.67
2017-10-16	117	117	116	116	38,000	386.67
2017-10-13	118	118	116	117	132,000	390
2017-10-12	118	121	118	118	184,000	393.33
2017-10-11	121	122	119	119	138,000	396.67
2017-10-10	120	122	120	122	147,000	406.67
2017-10-06	120	122	120	120	84,000	400
2017-10-05	121	124	120	120	207,000	400
2017-10-04	126	126	122	122	172,000	406.67
2017-10-03	121	126	120	126	234,000	420
2017-10-02	120	122	120	120	61,000	400
2017-09-29	119	121	118	118	87,000	393.33
2017-09-28	119	120	119	119	61,000	396.67
2017-09-27	118	119	116	119	103,000	396.67
2017-09-26	118	120	118	118	95,000	393.33
2017-09-25	121	122	119	119	142,000	396.67
2017-09-22	125	125	120	121	183,000	403.33
2017-09-21	123	125	123	123	101,000	410
2017-09-20	125	125	122	122	203,000	406.67
2017-09-19	121	135	121	125	1,489,000	416.67
2017-09-15	117	121	117	121	87,000	403.33
2017-09-14	122	123	118	118	177,000	393.33
2017-09-13	121	123	120	123	140,000	410
2017-09-12	118	121	117	119	240,000	396.67
2017-09-11	116	119	116	119	96,000	396.67
2017-09-08	114	119	114	115	172,000	383.33
2017-09-07	119	119	115	115	93,000	383.33
2017-09-06	111	117	110	117	227,000	390
2017-09-05	121	121	112	116	268,000	386.67
2017-09-04	122	122	119	121	217,000	403.33
2017-09-01	124	125	123	123	108,000	410
2017-08-31	125	126	123	124	252,000	413.33
2017-08-30	126	126	124	126	111,000	420
2017-08-29	123	126	123	124	143,000	413.33
2017-08-28	124	127	124	125	213,000	416.67
2017-08-25	122	125	122	124	94,000	413.33
2017-08-24	125	125	120	122	322,000	406.67
2017-08-23	117	123	117	122	303,000	406.67
2017-08-22	117	120	117	118	109,000	393.33
2017-08-21	122	128	116	117	696,000	390
2017-08-18	114	120	114	117	230,000	390
2017-08-17	116	118	113	118	183,000	393.33
2017-08-16	115	121	113	116	373,000	386.67
2017-08-15	113	114	112	113	163,000	376.67
2017-08-14	115	115	109	111	342,000	370
2017-08-10	124	124	109	113	1,369,000	376.67
2017-08-09	126	130	124	126	554,000	420
2017-08-08	129	138	123	125	726,000	416.67
2017-08-07	123	131	122	129	653,000	430
2017-08-04	136	136	122	126	727,000	420
2017-08-03	135	138	130	136	316,000	453.33
2017-08-02	133	137	130	135	724,000	450
2017-08-01	125	156	124	138	5,785,000	460
2017-07-31	129	132	122	126	920,000	420
2017-07-28	135	135	121	125	1,214,000	416.67
2017-07-27	136	137	133	136	1,042,000	453.33
2017-07-26	142	145	140	142	392,000	473.33
2017-07-25	149	149	142	145	598,000	483.33
2017-07-24	152	152	148	150	260,000	500
2017-07-21	151	154	151	153	344,000	510
2017-07-20	149	157	148	151	506,000	503.33
2017-07-19	153	159	145	151	1,397,000	503.33
2017-07-18	165	165	150	150	1,010,000	500
2017-07-14	173	175	157	168	1,651,000	560
2017-07-13	181	181	174	175	711,000	583.33
2017-07-12	183	191	178	182	658,000	606.67
2017-07-11	189	193	181	187	1,346,000	623.33
2017-07-10	195	203	187	189	1,509,000	630
2017-07-07	196	212	187	194	9,547,000	646.67
2017-07-06	161	173	161	162	1,590,000	540
2017-07-05	178	180	156	161	3,631,000	536.67
2017-07-04	209	212	180	183	2,831,000	610
2017-07-03	210	216	206	213	2,221,000	710
2017-06-30	197	220	197	218	8,233,000	726.67
2017-06-29	196	198	190	196	1,421,000	653.33
2017-06-28	186	202	184	197	2,745,000	656.67
2017-06-27	182	184	175	181	685,000	603.33
2017-06-26	182	185	180	181	567,000	603.33
2017-06-23	186	190	172	178	1,769,000	593.33
2017-06-22	185	192	182	184	1,237,000	613.33
2017-06-21	185	187	181	185	831,000	616.67
2017-06-20	188	192	177	188	1,886,000	626.67
2017-06-19	181	202	181	192	6,380,000	640
2017-06-16	178	178	171	171	1,860,000	570
2017-06-15	172	180	165	176	4,449,000	586.67
2017-06-14	148	173	140	154	2,692,000	513.33
2017-06-13	156	181	146	150	5,389,000	500
2017-06-12	133	172	128	154	7,235,000	513.33
2017-06-09	108	124	106	123	4,272,000	410
2017-06-08	98	105	98	104	644,000	346.67
2017-06-07	97	98	97	98	187,000	326.67
2017-06-06	97	97	94	97	223,000	323.33
2017-06-05	91	96	91	96	220,000	320
2017-06-02	91	92	90	92	38,000	306.67
2017-06-01	91	92	91	92	38,000	306.67
2017-05-31	91	92	91	92	18,000	306.67
2017-05-30	90	91	89	91	44,000	303.33
2017-05-29	92	92	90	91	59,000	303.33
2017-05-26	90	93	90	92	42,000	306.67
2017-05-25	92	92	90	90	28,000	300
2017-05-24	89	92	89	92	37,000	306.67
2017-05-23	89	90	85	89	128,000	296.67
2017-05-22	90	90	89	89	18,000	296.67
2017-05-19	89	90	89	90	5,000	300
2017-05-18	88	89	88	88	46,000	293.33
2017-05-17	93	93	90	91	39,000	303.33
2017-05-16	94	94	92	93	16,000	310
2017-05-15	93	94	92	92	62,000	306.67
2017-05-12	99	99	94	94	97,000	313.33
2017-05-11	95	99	94	99	70,000	330
2017-05-10	95	95	94	95	42,000	316.67
2017-05-09	93	94	93	94	49,000	313.33
2017-05-08	94	95	93	94	39,000	313.33
2017-05-02	93	94	92	94	68,000	313.33
2017-05-01	93	95	93	93	28,000	310
2017-04-28	95	95	94	94	22,000	313.33
2017-04-27	95	95	95	95	25,000	316.67
2017-04-26	96	96	95	96	23,000	320
2017-04-25	96	96	95	96	12,000	320
2017-04-24	96	97	95	96	45,000	320
2017-04-21	94	97	94	96	59,000	320
2017-04-20	96	96	94	96	99,000	320
2017-04-19	88	96	88	96	271,000	320
2017-04-18	86	89	86	87	42,000	290
2017-04-17	83	86	83	85	45,000	283.33
2017-04-14	84	86	84	85	111,000	283.33
2017-04-13	87	87	84	85	47,000	283.33
2017-04-12	91	91	84	87	143,000	290
2017-04-11	93	93	92	92	18,000	306.67
2017-04-10	91	93	91	93	46,000	310
2017-04-07	93	94	91	93	40,000	310
2017-04-06	96	96	91	93	71,000	310
2017-04-05	94	96	93	96	28,000	320
2017-04-04	98	98	93	95	46,000	316.67
2017-04-03	97	98	96	98	46,000	326.67
2017-03-31	98	98	98	98	19,000	326.67
2017-03-30	98	99	97	98	22,000	326.67
2017-03-29	99	99	97	98	21,000	326.67
2017-03-28	97	98	97	97	32,000	323.33
2017-03-27	96	98	96	97	82,000	323.33
2017-03-24	99	99	96	96	94,000	320
2017-03-23	99	99	97	99	61,000	330
2017-03-22	99	99	97	98	94,000	326.67
2017-03-21	100	101	99	100	66,000	333.33
2017-03-17	102	103	100	100	160,000	333.33
2017-03-16	101	103	101	102	125,000	340
2017-03-15	103	104	101	101	269,000	336.67
2017-03-14	104	104	103	103	23,000	343.33
2017-03-13	105	106	103	104	89,000	346.67
2017-03-10	103	105	102	105	197,000	350
2017-03-09	102	103	102	103	74,000	343.33
2017-03-08	103	104	102	102	74,000	340
2017-03-07	101	104	101	103	354,000	343.33
2017-03-06	102	102	101	101	85,000	336.67
2017-03-03	102	102	101	102	118,000	340
2017-03-02	103	103	101	102	171,000	340
2017-03-01	102	103	100	102	241,000	340
2017-02-28	102	103	101	101	128,000	336.67
2017-02-27	99	102	99	102	318,000	340
2017-02-24	98	101	98	99	243,000	330
2017-02-23	98	98	97	98	51,000	326.67
2017-02-22	97	99	97	98	115,000	326.67
2017-02-21	97	98	97	98	129,000	326.67
2017-02-20	97	97	96	97	106,000	323.33
2017-02-17	96	97	96	97	91,000	323.33
2017-02-16	97	97	96	96	140,000	320
2017-02-15	98	98	97	97	31,000	323.33
2017-02-14	99	99	97	98	215,000	326.67
2017-02-13	99	99	98	99	63,000	330
2017-02-10	99	99	98	98	140,000	326.67
2017-02-09	98	99	98	98	132,000	326.67
2017-02-08	97	98	97	98	219,000	326.67
2017-02-07	98	102	98	99	1,115,000	330
2017-02-06	96	100	96	99	393,000	330
2017-02-03	96	97	95	95	90,000	316.67
2017-02-02	94	96	94	96	239,000	320
2017-02-01	94	94	93	94	64,000	313.33
2017-01-31	95	96	94	94	258,000	313.33
2017-01-30	96	97	96	97	167,000	323.33
2017-01-27	99	100	95	96	615,000	320
2017-01-26	95	99	94	98	277,000	326.67
2017-01-25	96	96	94	95	187,000	316.67
2017-01-24	95	97	95	95	93,000	316.67
2017-01-23	97	97	95	95	68,000	316.67
2017-01-20	95	96	95	95	62,000	316.67
2017-01-19	95	96	94	95	38,000	316.67
2017-01-18	95	96	94	95	81,000	316.67
2017-01-17	96	96	92	95	259,000	316.67
2017-01-16	99	99	96	97	155,000	323.33
2017-01-13	97	99	95	99	220,000	330
2017-01-12	101	101	96	98	303,000	326.67
2017-01-11	97	104	97	100	870,000	333.33
2017-01-10	98	98	96	97	189,000	323.33
2017-01-06	94	98	93	98	286,000	326.67
2017-01-05	94	95	92	95	214,000	316.67
2017-01-04	91	94	90	93	174,000	310

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 [2017年度]

6347 (株)プラコーの時系列データ [2017年度]