6836 ぷらっとホーム(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 5,200,000 | 5,350,000 | 5,200,000 | 5,350,000 | 3 | 26,750 |
| 2000-12-28 | 5,200,000 | 5,200,000 | 5,190,000 | 5,200,000 | 4 | 26,000 |
| 2000-12-27 | 5,000,000 | 5,000,000 | 5,000,000 | 5,000,000 | 1 | 25,000 |
| 2000-12-26 | 5,000,000 | 5,000,000 | 5,000,000 | 5,000,000 | 2 | 25,000 |
| 2000-12-25 | 5,000,000 | 5,000,000 | 5,000,000 | 5,000,000 | 3 | 25,000 |
| 2000-12-22 | 4,000,000 | 4,500,000 | 4,000,000 | 4,500,000 | 7 | 22,500 |
| 2000-12-21 | 4,600,000 | 4,600,000 | 4,000,000 | 4,000,000 | 39 | 20,000 |
| 2000-12-20 | 5,000,000 | 5,000,000 | 5,000,000 | 5,000,000 | 1 | 25,000 |
| 2000-12-19 | 5,360,000 | 5,360,000 | 5,300,000 | 5,300,000 | 7 | 26,500 |
| 2000-12-18 | 5,500,000 | 5,500,000 | 5,300,000 | 5,300,000 | 10 | 26,500 |
| 2000-12-15 | 6,200,000 | 6,200,000 | 5,600,000 | 5,600,000 | 9 | 28,000 |
| 2000-12-14 | 6,200,000 | 6,400,000 | 6,200,000 | 6,400,000 | 7 | 32,000 |
| 2000-12-13 | 6,200,000 | 6,200,000 | 6,100,000 | 6,100,000 | 2 | 30,500 |
| 2000-12-11 | 6,150,000 | 6,400,000 | 6,150,000 | 6,400,000 | 5 | 32,000 |
| 2000-12-08 | 6,000,000 | 6,100,000 | 6,000,000 | 6,100,000 | 2 | 30,500 |
| 2000-12-07 | 6,400,000 | 6,400,000 | 6,300,000 | 6,300,000 | 4 | 31,500 |
| 2000-12-06 | 6,890,000 | 6,900,000 | 6,500,000 | 6,600,000 | 5 | 33,000 |
| 2000-12-05 | 6,310,000 | 6,310,000 | 6,310,000 | 6,310,000 | 3 | 31,550 |
| 2000-12-04 | 6,610,000 | 6,910,000 | 6,610,000 | 6,700,000 | 7 | 33,500 |
| 2000-12-01 | 6,210,000 | 6,500,000 | 6,210,000 | 6,500,000 | 37 | 32,500 |
| 2000-11-30 | 6,490,000 | 6,500,000 | 6,490,000 | 6,500,000 | 8 | 32,500 |
| 2000-11-29 | 6,990,000 | 6,990,000 | 6,400,000 | 6,450,000 | 15 | 32,250 |
| 2000-11-28 | 7,350,000 | 7,350,000 | 7,350,000 | 7,350,000 | 1 | 36,750 |
| 2000-11-27 | 7,500,000 | 7,500,000 | 7,440,000 | 7,440,000 | 6 | 37,200 |
| 2000-11-24 | 7,550,000 | 7,550,000 | 7,530,000 | 7,530,000 | 2 | 37,650 |
| 2000-11-22 | 7,210,000 | 7,500,000 | 7,210,000 | 7,500,000 | 3 | 37,500 |
| 2000-11-21 | 7,480,000 | 7,510,000 | 7,300,000 | 7,300,000 | 13 | 36,500 |
| 2000-11-20 | 8,000,000 | 8,210,000 | 8,000,000 | 8,000,000 | 13 | 40,000 |
| 2000-11-17 | 7,800,000 | 7,980,000 | 7,800,000 | 7,900,000 | 8 | 39,500 |
| 2000-11-16 | 8,150,000 | 8,150,000 | 7,810,000 | 7,810,000 | 7 | 39,050 |
| 2000-11-15 | 8,700,000 | 8,700,000 | 8,210,000 | 8,210,000 | 17 | 41,050 |
| 2000-11-14 | 8,110,000 | 8,250,000 | 8,020,000 | 8,120,000 | 8 | 40,600 |
| 2000-11-13 | 8,300,000 | 8,300,000 | 8,100,000 | 8,110,000 | 18 | 40,550 |
| 2000-11-10 | 8,600,000 | 8,700,000 | 8,500,000 | 8,700,000 | 20 | 43,500 |
| 2000-11-09 | 8,900,000 | 9,200,000 | 8,800,000 | 9,200,000 | 43 | 46,000 |
| 2000-11-08 | 8,400,000 | 9,300,000 | 8,400,000 | 9,300,000 | 125 | 46,500 |
| 2000-11-07 | 8,060,000 | 8,350,000 | 7,700,000 | 8,300,000 | 100 | 41,500 |
| 2000-11-06 | 7,590,000 | 8,100,000 | 7,590,000 | 8,100,000 | 111 | 40,500 |
| 2000-11-02 | 7,160,000 | 7,570,000 | 6,950,000 | 7,400,000 | 34 | 37,000 |
| 2000-11-01 | 6,990,000 | 7,170,000 | 6,800,000 | 7,170,000 | 14 | 35,850 |
| 2000-10-31 | 6,500,000 | 6,500,000 | 6,200,000 | 6,200,000 | 24 | 31,000 |
| 2000-10-30 | 6,660,000 | 6,660,000 | 6,600,000 | 6,600,000 | 4 | 33,000 |
| 2000-10-26 | 6,500,000 | 6,700,000 | 6,500,000 | 6,650,000 | 7 | 33,250 |
| 2000-10-25 | 6,850,000 | 6,850,000 | 6,800,000 | 6,800,000 | 5 | 34,000 |
| 2000-10-24 | 6,900,000 | 6,900,000 | 6,900,000 | 6,900,000 | 1 | 34,500 |
| 2000-10-23 | 7,100,000 | 7,100,000 | 6,900,000 | 6,900,000 | 2 | 34,500 |
| 2000-10-20 | 6,910,000 | 7,550,000 | 6,910,000 | 7,250,000 | 49 | 36,250 |
| 2000-10-19 | 6,890,000 | 6,970,000 | 6,800,000 | 6,800,000 | 15 | 34,000 |
| 2000-10-18 | 7,020,000 | 7,020,000 | 6,690,000 | 6,990,000 | 11 | 34,950 |
| 2000-10-17 | 6,950,000 | 6,990,000 | 6,800,000 | 6,990,000 | 15 | 34,950 |
| 2000-10-16 | 6,600,000 | 6,950,000 | 6,600,000 | 6,780,000 | 11 | 33,900 |
| 2000-10-13 | 6,520,000 | 6,600,000 | 6,400,000 | 6,600,000 | 17 | 33,000 |
| 2000-10-12 | 6,500,000 | 6,600,000 | 6,500,000 | 6,520,000 | 10 | 32,600 |
| 2000-10-11 | 6,450,000 | 6,540,000 | 6,450,000 | 6,500,000 | 5 | 32,500 |
| 2000-10-10 | 6,590,000 | 6,600,000 | 6,500,000 | 6,500,000 | 7 | 32,500 |
| 2000-10-06 | 6,600,000 | 6,650,000 | 6,500,000 | 6,610,000 | 15 | 33,050 |
| 2000-10-05 | 6,790,000 | 6,790,000 | 6,790,000 | 6,790,000 | 1 | 33,950 |
| 2000-10-04 | 6,900,000 | 6,900,000 | 6,850,000 | 6,850,000 | 3 | 34,250 |
| 2000-10-03 | 6,600,000 | 6,990,000 | 6,600,000 | 6,900,000 | 13 | 34,500 |
| 2000-10-02 | 6,400,000 | 6,500,000 | 6,400,000 | 6,500,000 | 8 | 32,500 |
| 2000-09-29 | 6,400,000 | 6,500,000 | 6,400,000 | 6,400,000 | 11 | 32,000 |
| 2000-09-28 | 6,500,000 | 6,500,000 | 6,400,000 | 6,400,000 | 4 | 32,000 |
| 2000-09-27 | 6,400,000 | 6,400,000 | 6,400,000 | 6,400,000 | 4 | 32,000 |
| 2000-09-26 | 6,400,000 | 6,400,000 | 6,400,000 | 6,400,000 | 1 | 32,000 |
| 2000-09-22 | 6,050,000 | 6,400,000 | 6,050,000 | 6,250,000 | 11 | 31,250 |
| 2000-09-21 | 6,250,000 | 6,250,000 | 6,250,000 | 6,250,000 | 1 | 31,250 |
| 2000-09-20 | 6,400,000 | 6,900,000 | 6,350,000 | 6,350,000 | 23 | 31,750 |
| 2000-09-19 | 6,800,000 | 6,800,000 | 6,800,000 | 6,800,000 | 2 | 34,000 |
| 2000-09-18 | 7,000,000 | 7,000,000 | 6,600,000 | 6,800,000 | 16 | 34,000 |
| 2000-09-14 | 6,810,000 | 6,810,000 | 6,800,000 | 6,800,000 | 7 | 34,000 |
| 2000-09-13 | 6,800,000 | 7,000,000 | 6,800,000 | 7,000,000 | 4 | 35,000 |
| 2000-09-12 | 7,240,000 | 7,240,000 | 7,000,000 | 7,000,000 | 5 | 35,000 |
| 2000-09-11 | 7,000,000 | 7,250,000 | 7,000,000 | 7,250,000 | 10 | 36,250 |
| 2000-09-08 | 7,000,000 | 7,100,000 | 6,950,000 | 7,000,000 | 24 | 35,000 |
| 2000-09-07 | 7,010,000 | 7,100,000 | 7,010,000 | 7,050,000 | 12 | 35,250 |
| 2000-09-06 | 7,200,000 | 7,200,000 | 7,000,000 | 7,000,000 | 8 | 35,000 |
| 2000-09-05 | 7,310,000 | 7,670,000 | 7,200,000 | 7,200,000 | 26 | 36,000 |
| 2000-09-04 | 7,010,000 | 7,300,000 | 7,010,000 | 7,300,000 | 34 | 36,500 |
| 2000-09-01 | 6,510,000 | 7,200,000 | 6,510,000 | 7,000,000 | 57 | 35,000 |
| 2000-08-31 | 6,100,000 | 6,480,000 | 6,050,000 | 6,480,000 | 11 | 32,400 |
| 2000-08-30 | 6,490,000 | 6,490,000 | 5,900,000 | 6,050,000 | 12 | 30,250 |
| 2000-08-29 | 6,400,000 | 6,570,000 | 6,400,000 | 6,500,000 | 5 | 32,500 |
| 2000-08-28 | 6,240,000 | 6,300,000 | 6,240,000 | 6,300,000 | 2 | 31,500 |
| 2000-08-25 | 6,400,000 | 6,640,000 | 6,400,000 | 6,640,000 | 19 | 33,200 |
| 2000-08-24 | 6,350,000 | 6,390,000 | 6,000,000 | 6,390,000 | 17 | 31,950 |
| 2000-08-23 | 6,400,000 | 6,400,000 | 6,310,000 | 6,350,000 | 21 | 31,750 |
| 2000-08-22 | 6,400,000 | 6,700,000 | 6,400,000 | 6,700,000 | 8 | 33,500 |
| 2000-08-21 | 6,700,000 | 6,800,000 | 6,640,000 | 6,800,000 | 22 | 34,000 |
| 2000-08-18 | 6,690,000 | 6,780,000 | 6,690,000 | 6,700,000 | 27 | 33,500 |
| 2000-08-17 | 6,800,000 | 6,900,000 | 6,800,000 | 6,850,000 | 12 | 34,250 |
| 2000-08-16 | 6,640,000 | 6,850,000 | 6,300,000 | 6,750,000 | 30 | 33,750 |
| 2000-08-15 | 6,390,000 | 6,690,000 | 6,200,000 | 6,690,000 | 51 | 33,450 |
| 2000-08-14 | 6,000,000 | 6,490,000 | 5,900,000 | 6,410,000 | 57 | 32,050 |
| 2000-08-11 | 5,490,000 | 5,490,000 | 5,490,000 | 5,490,000 | 40 | 27,450 |
| 2000-08-10 | 4,900,000 | 4,990,000 | 4,800,000 | 4,990,000 | 31 | 24,950 |
| 2000-08-09 | 4,800,000 | 4,950,000 | 4,800,000 | 4,900,000 | 5 | 24,500 |
| 2000-08-08 | 4,890,000 | 4,900,000 | 4,800,000 | 4,850,000 | 13 | 24,250 |
| 2000-08-07 | 4,700,000 | 5,000,000 | 4,700,000 | 5,000,000 | 18 | 25,000 |
| 2000-08-04 | 4,260,000 | 4,750,000 | 4,240,000 | 4,750,000 | 30 | 23,750 |
| 2000-08-03 | 4,200,000 | 4,250,000 | 4,150,000 | 4,250,000 | 13 | 21,250 |
| 2000-08-02 | 4,390,000 | 4,400,000 | 4,150,000 | 4,200,000 | 13 | 21,000 |
| 2000-08-01 | 4,100,000 | 4,500,000 | 4,100,000 | 4,400,000 | 60 | 22,000 |
| 2000-07-31 | 3,790,000 | 4,200,000 | 3,650,000 | 4,200,000 | 52 | 21,000 |
| 2000-07-28 | 4,400,000 | 4,400,000 | 4,050,000 | 4,140,000 | 24 | 20,700 |
| 2000-07-27 | 4,770,000 | 4,770,000 | 4,550,000 | 4,550,000 | 96 | 22,750 |
| 2000-07-26 | 4,000,000 | 4,270,000 | 4,000,000 | 4,270,000 | 70 | 21,350 |
| 2000-07-24 | 3,270,000 | 3,270,000 | 3,190,000 | 3,270,000 | 42 | 16,350 |
| 2000-07-21 | 3,000,000 | 3,030,000 | 2,870,000 | 2,870,000 | 56 | 14,350 |
| 2000-07-19 | 3,150,000 | 3,450,000 | 3,150,000 | 3,370,000 | 104 | 16,850 |
| 2000-07-17 | 4,150,000 | 4,200,000 | 4,150,000 | 4,200,000 | 10 | 21,000 |
| 2000-07-14 | 4,950,000 | 4,950,000 | 4,610,000 | 4,750,000 | 38 | 23,750 |
| 2000-07-13 | 4,950,000 | 5,000,000 | 4,890,000 | 4,900,000 | 49 | 24,500 |
| 2000-07-12 | 5,300,000 | 5,300,000 | 4,550,000 | 4,600,000 | 250 | 23,000 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2001-07-05]1株→2株
