6836 ぷらっとホーム(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 300 |
| 2002-12-27 | 85,100 | 85,100 | 85,000 | 85,000 | 2 | 283.33 |
| 2002-12-26 | 93,000 | 93,000 | 90,000 | 90,000 | 13 | 300 |
| 2002-12-25 | 90,000 | 90,000 | 90,000 | 90,000 | 13 | 300 |
| 2002-12-24 | 90,000 | 90,000 | 89,000 | 89,000 | 19 | 296.67 |
| 2002-12-20 | 94,500 | 94,500 | 94,500 | 94,500 | 2 | 315 |
| 2002-12-19 | 90,500 | 90,500 | 90,500 | 90,500 | 1 | 301.67 |
| 2002-12-18 | 95,000 | 95,000 | 95,000 | 95,000 | 2 | 316.67 |
| 2002-12-17 | 90,100 | 95,000 | 90,000 | 95,000 | 8 | 316.67 |
| 2002-12-16 | 95,000 | 100,000 | 95,000 | 95,100 | 8 | 317 |
| 2002-12-13 | 94,000 | 95,000 | 94,000 | 95,000 | 5 | 316.67 |
| 2002-12-12 | 93,000 | 94,000 | 90,000 | 94,000 | 29 | 313.33 |
| 2002-12-11 | 95,000 | 96,000 | 95,000 | 96,000 | 11 | 320 |
| 2002-12-10 | 101,000 | 101,000 | 101,000 | 101,000 | 4 | 336.67 |
| 2002-12-09 | 100,000 | 101,000 | 100,000 | 101,000 | 5 | 336.67 |
| 2002-12-06 | 105,000 | 105,000 | 98,000 | 100,000 | 6 | 333.33 |
| 2002-12-05 | 105,000 | 105,000 | 105,000 | 105,000 | 2 | 350 |
| 2002-12-04 | 114,000 | 114,000 | 106,000 | 106,000 | 2 | 353.33 |
| 2002-12-02 | 122,000 | 122,000 | 115,000 | 118,000 | 5 | 393.33 |
| 2002-11-29 | 110,000 | 110,000 | 110,000 | 110,000 | 11 | 366.67 |
| 2002-11-28 | 100,000 | 105,000 | 100,000 | 105,000 | 7 | 350 |
| 2002-11-27 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 333.33 |
| 2002-11-26 | 100,000 | 100,000 | 100,000 | 100,000 | 13 | 333.33 |
| 2002-11-25 | 100,000 | 100,000 | 100,000 | 100,000 | 4 | 333.33 |
| 2002-11-22 | 97,000 | 100,000 | 97,000 | 100,000 | 10 | 333.33 |
| 2002-11-21 | 100,000 | 100,000 | 97,000 | 97,000 | 25 | 323.33 |
| 2002-11-20 | 103,000 | 105,000 | 103,000 | 105,000 | 5 | 350 |
| 2002-11-18 | 117,000 | 117,000 | 117,000 | 117,000 | 1 | 390 |
| 2002-11-14 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 366.67 |
| 2002-11-13 | 112,000 | 112,000 | 112,000 | 112,000 | 2 | 373.33 |
| 2002-11-12 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 366.67 |
| 2002-11-11 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 366.67 |
| 2002-11-08 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 383.33 |
| 2002-11-07 | 118,000 | 118,000 | 118,000 | 118,000 | 2 | 393.33 |
| 2002-11-06 | 115,000 | 115,000 | 115,000 | 115,000 | 9 | 383.33 |
| 2002-11-05 | 114,000 | 115,000 | 114,000 | 115,000 | 3 | 383.33 |
| 2002-10-31 | 107,000 | 107,000 | 105,000 | 107,000 | 14 | 356.67 |
| 2002-10-30 | 107,000 | 107,000 | 105,000 | 107,000 | 6 | 356.67 |
| 2002-10-29 | 107,000 | 107,000 | 107,000 | 107,000 | 5 | 356.67 |
| 2002-10-28 | 105,000 | 106,000 | 105,000 | 105,000 | 9 | 350 |
| 2002-10-22 | 123,000 | 123,000 | 121,000 | 121,000 | 3 | 403.33 |
| 2002-10-21 | 125,000 | 125,000 | 123,000 | 125,000 | 7 | 416.67 |
| 2002-10-18 | 109,000 | 114,000 | 109,000 | 114,000 | 13 | 380 |
| 2002-10-17 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 360 |
| 2002-10-16 | 106,000 | 112,000 | 106,000 | 110,000 | 29 | 366.67 |
| 2002-10-15 | 107,000 | 109,000 | 102,000 | 104,000 | 33 | 346.67 |
| 2002-10-11 | 110,000 | 112,000 | 110,000 | 112,000 | 27 | 373.33 |
| 2002-10-10 | 112,000 | 114,000 | 105,000 | 114,000 | 31 | 380 |
| 2002-10-09 | 120,000 | 120,000 | 116,000 | 120,000 | 9 | 400 |
| 2002-10-08 | 130,000 | 130,000 | 120,000 | 124,000 | 9 | 413.33 |
| 2002-10-04 | 131,000 | 131,000 | 131,000 | 131,000 | 1 | 436.67 |
| 2002-10-03 | 132,000 | 132,000 | 131,000 | 131,000 | 5 | 436.67 |
| 2002-10-02 | 140,000 | 140,000 | 132,000 | 132,000 | 5 | 440 |
| 2002-09-26 | 142,000 | 142,000 | 139,000 | 139,000 | 58 | 463.33 |
| 2002-09-25 | 140,000 | 141,000 | 140,000 | 141,000 | 10 | 470 |
| 2002-09-24 | 159,000 | 159,000 | 146,000 | 146,000 | 14 | 486.67 |
| 2002-09-19 | 162,000 | 162,000 | 158,000 | 160,000 | 27 | 533.33 |
| 2002-09-17 | 166,000 | 166,000 | 166,000 | 166,000 | 5 | 553.33 |
| 2002-09-13 | 164,000 | 165,000 | 163,000 | 163,000 | 6 | 543.33 |
| 2002-09-12 | 170,000 | 170,000 | 170,000 | 170,000 | 6 | 566.67 |
| 2002-09-11 | 175,000 | 175,000 | 170,000 | 170,000 | 3 | 566.67 |
| 2002-09-10 | 179,000 | 179,000 | 175,000 | 175,000 | 11 | 583.33 |
| 2002-09-09 | 184,000 | 184,000 | 184,000 | 184,000 | 4 | 613.33 |
| 2002-09-05 | 185,000 | 185,000 | 185,000 | 185,000 | 2 | 616.67 |
| 2002-09-04 | 185,000 | 185,000 | 185,000 | 185,000 | 10 | 616.67 |
| 2002-09-03 | 186,000 | 186,000 | 186,000 | 186,000 | 2 | 620 |
| 2002-09-02 | 184,000 | 184,000 | 184,000 | 184,000 | 2 | 613.33 |
| 2002-08-30 | 182,000 | 190,000 | 181,000 | 190,000 | 8 | 633.33 |
| 2002-08-29 | 188,000 | 188,000 | 182,000 | 182,000 | 3 | 606.67 |
| 2002-08-27 | 184,000 | 190,000 | 184,000 | 190,000 | 28 | 633.33 |
| 2002-08-26 | 184,000 | 184,000 | 184,000 | 184,000 | 1 | 613.33 |
| 2002-08-23 | 180,000 | 185,000 | 180,000 | 185,000 | 5 | 616.67 |
| 2002-08-22 | 184,000 | 184,000 | 178,000 | 178,000 | 4 | 593.33 |
| 2002-08-21 | 182,000 | 185,000 | 180,000 | 184,000 | 8 | 613.33 |
| 2002-08-20 | 182,000 | 182,000 | 182,000 | 182,000 | 2 | 606.67 |
| 2002-08-19 | 194,000 | 194,000 | 184,000 | 185,000 | 24 | 616.67 |
| 2002-08-16 | 195,000 | 195,000 | 195,000 | 195,000 | 9 | 650 |
| 2002-08-15 | 194,000 | 200,000 | 194,000 | 195,000 | 12 | 650 |
| 2002-08-14 | 196,000 | 196,000 | 194,000 | 194,000 | 2 | 646.67 |
| 2002-08-13 | 196,000 | 197,000 | 195,000 | 197,000 | 9 | 656.67 |
| 2002-08-12 | 195,000 | 196,000 | 195,000 | 196,000 | 11 | 653.33 |
| 2002-08-09 | 195,000 | 195,000 | 195,000 | 195,000 | 4 | 650 |
| 2002-08-08 | 200,000 | 200,000 | 195,000 | 195,000 | 5 | 650 |
| 2002-08-07 | 200,000 | 200,000 | 200,000 | 200,000 | 6 | 666.67 |
| 2002-08-06 | 200,000 | 200,000 | 200,000 | 200,000 | 11 | 666.67 |
| 2002-08-05 | 200,000 | 200,000 | 198,000 | 198,000 | 23 | 660 |
| 2002-08-02 | 218,000 | 230,000 | 200,000 | 200,000 | 41 | 666.67 |
| 2002-07-31 | 240,000 | 240,000 | 235,000 | 235,000 | 5 | 783.33 |
| 2002-07-30 | 230,000 | 244,000 | 230,000 | 240,000 | 25 | 800 |
| 2002-07-29 | 217,000 | 232,000 | 215,000 | 228,000 | 11 | 760 |
| 2002-07-26 | 212,000 | 222,000 | 211,000 | 217,000 | 45 | 723.33 |
| 2002-07-25 | 195,000 | 220,000 | 195,000 | 212,000 | 40 | 706.67 |
| 2002-07-24 | 192,000 | 195,000 | 190,000 | 195,000 | 11 | 650 |
| 2002-07-23 | 191,000 | 195,000 | 191,000 | 195,000 | 4 | 650 |
| 2002-07-22 | 190,000 | 195,000 | 187,000 | 195,000 | 16 | 650 |
| 2002-07-19 | 196,000 | 196,000 | 195,000 | 195,000 | 19 | 650 |
| 2002-07-17 | 200,000 | 200,000 | 196,000 | 196,000 | 7 | 653.33 |
| 2002-07-16 | 205,000 | 205,000 | 201,000 | 202,000 | 7 | 673.33 |
| 2002-07-15 | 201,000 | 201,000 | 201,000 | 201,000 | 4 | 670 |
| 2002-07-12 | 202,000 | 204,000 | 202,000 | 204,000 | 3 | 680 |
| 2002-07-11 | 200,000 | 200,000 | 200,000 | 200,000 | 3 | 666.67 |
| 2002-07-10 | 204,000 | 205,000 | 204,000 | 205,000 | 3 | 683.33 |
| 2002-07-09 | 201,000 | 201,000 | 200,000 | 200,000 | 7 | 666.67 |
| 2002-07-08 | 203,000 | 203,000 | 200,000 | 200,000 | 6 | 666.67 |
| 2002-07-05 | 202,000 | 203,000 | 200,000 | 200,000 | 62 | 666.67 |
| 2002-07-04 | 210,000 | 210,000 | 200,000 | 206,000 | 53 | 686.67 |
| 2002-07-03 | 212,000 | 212,000 | 212,000 | 212,000 | 6 | 706.67 |
| 2002-07-02 | 226,000 | 226,000 | 216,000 | 216,000 | 5 | 720 |
| 2002-07-01 | 222,000 | 222,000 | 222,000 | 222,000 | 1 | 740 |
| 2002-06-28 | 220,000 | 220,000 | 212,000 | 212,000 | 9 | 706.67 |
| 2002-06-27 | 220,000 | 222,000 | 220,000 | 222,000 | 13 | 740 |
| 2002-06-26 | 219,000 | 219,000 | 218,000 | 218,000 | 8 | 726.67 |
| 2002-06-25 | 220,000 | 223,000 | 219,000 | 219,000 | 24 | 730 |
| 2002-06-24 | 226,000 | 226,000 | 220,000 | 221,000 | 18 | 736.67 |
| 2002-06-21 | 226,000 | 226,000 | 226,000 | 226,000 | 1 | 753.33 |
| 2002-06-20 | 226,000 | 227,000 | 223,000 | 227,000 | 16 | 756.67 |
| 2002-06-19 | 228,000 | 230,000 | 228,000 | 229,000 | 10 | 763.33 |
| 2002-06-18 | 230,000 | 230,000 | 228,000 | 230,000 | 14 | 766.67 |
| 2002-06-17 | 235,000 | 235,000 | 230,000 | 230,000 | 13 | 766.67 |
| 2002-06-14 | 236,000 | 236,000 | 236,000 | 236,000 | 1 | 786.67 |
| 2002-06-13 | 240,000 | 240,000 | 236,000 | 239,000 | 16 | 796.67 |
| 2002-06-12 | 238,000 | 239,000 | 238,000 | 239,000 | 2 | 796.67 |
| 2002-06-11 | 234,000 | 239,000 | 234,000 | 238,000 | 10 | 793.33 |
| 2002-06-10 | 232,000 | 237,000 | 232,000 | 237,000 | 7 | 790 |
| 2002-06-07 | 239,000 | 242,000 | 239,000 | 239,000 | 7 | 796.67 |
| 2002-06-06 | 238,000 | 245,000 | 238,000 | 243,000 | 6 | 810 |
| 2002-06-05 | 236,000 | 241,000 | 236,000 | 241,000 | 11 | 803.33 |
| 2002-06-04 | 237,000 | 240,000 | 235,000 | 240,000 | 11 | 800 |
| 2002-06-03 | 250,000 | 250,000 | 236,000 | 236,000 | 9 | 786.67 |
| 2002-05-31 | 241,000 | 241,000 | 241,000 | 241,000 | 1 | 803.33 |
| 2002-05-30 | 239,000 | 245,000 | 239,000 | 245,000 | 7 | 816.67 |
| 2002-05-29 | 240,000 | 240,000 | 239,000 | 239,000 | 11 | 796.67 |
| 2002-05-28 | 253,000 | 253,000 | 237,000 | 237,000 | 57 | 790 |
| 2002-05-27 | 254,000 | 255,000 | 251,000 | 254,000 | 38 | 846.67 |
| 2002-05-24 | 251,000 | 252,000 | 250,000 | 250,000 | 13 | 833.33 |
| 2002-05-23 | 250,000 | 250,000 | 249,000 | 249,000 | 17 | 830 |
| 2002-05-22 | 245,000 | 249,000 | 245,000 | 249,000 | 8 | 830 |
| 2002-05-21 | 245,000 | 245,000 | 241,000 | 245,000 | 8 | 816.67 |
| 2002-05-17 | 245,000 | 246,000 | 245,000 | 245,000 | 10 | 816.67 |
| 2002-05-16 | 249,000 | 250,000 | 241,000 | 241,000 | 33 | 803.33 |
| 2002-05-15 | 245,000 | 248,000 | 245,000 | 248,000 | 11 | 826.67 |
| 2002-05-14 | 242,000 | 247,000 | 241,000 | 247,000 | 12 | 823.33 |
| 2002-05-13 | 246,000 | 248,000 | 245,000 | 248,000 | 6 | 826.67 |
| 2002-05-10 | 246,000 | 246,000 | 245,000 | 245,000 | 2 | 816.67 |
| 2002-05-09 | 252,000 | 252,000 | 245,000 | 249,000 | 5 | 830 |
| 2002-05-08 | 241,000 | 249,000 | 241,000 | 249,000 | 17 | 830 |
| 2002-05-07 | 242,000 | 245,000 | 240,000 | 245,000 | 18 | 816.67 |
| 2002-05-02 | 263,000 | 263,000 | 250,000 | 250,000 | 20 | 833.33 |
| 2002-05-01 | 262,000 | 263,000 | 262,000 | 263,000 | 4 | 876.67 |
| 2002-04-30 | 260,000 | 262,000 | 258,000 | 262,000 | 10 | 873.33 |
| 2002-04-26 | 268,000 | 268,000 | 262,000 | 262,000 | 2 | 873.33 |
| 2002-04-25 | 271,000 | 272,000 | 271,000 | 272,000 | 2 | 906.67 |
| 2002-04-24 | 272,000 | 272,000 | 272,000 | 272,000 | 1 | 906.67 |
| 2002-04-23 | 273,000 | 273,000 | 272,000 | 272,000 | 2 | 906.67 |
| 2002-04-22 | 273,000 | 274,000 | 273,000 | 274,000 | 9 | 913.33 |
| 2002-04-19 | 274,000 | 275,000 | 274,000 | 275,000 | 2 | 916.67 |
| 2002-04-17 | 269,000 | 275,000 | 269,000 | 271,000 | 10 | 903.33 |
| 2002-04-16 | 262,000 | 268,000 | 262,000 | 268,000 | 4 | 893.33 |
| 2002-04-15 | 274,000 | 275,000 | 261,000 | 261,000 | 15 | 870 |
| 2002-04-12 | 267,000 | 274,000 | 261,000 | 274,000 | 17 | 913.33 |
| 2002-04-11 | 267,000 | 267,000 | 265,000 | 266,000 | 6 | 886.67 |
| 2002-04-10 | 268,000 | 268,000 | 261,000 | 262,000 | 22 | 873.33 |
| 2002-04-09 | 265,000 | 270,000 | 265,000 | 270,000 | 17 | 900 |
| 2002-04-08 | 261,000 | 272,000 | 261,000 | 265,000 | 31 | 883.33 |
| 2002-04-05 | 270,000 | 270,000 | 261,000 | 261,000 | 111 | 870 |
| 2002-04-04 | 269,000 | 270,000 | 266,000 | 267,000 | 8 | 890 |
| 2002-04-03 | 280,000 | 280,000 | 269,000 | 269,000 | 15 | 896.67 |
| 2002-04-02 | 282,000 | 282,000 | 280,000 | 280,000 | 8 | 933.33 |
| 2002-04-01 | 261,000 | 294,000 | 261,000 | 294,000 | 56 | 980 |
| 2002-03-29 | 277,000 | 277,000 | 277,000 | 277,000 | 2 | 923.33 |
| 2002-03-28 | 277,000 | 279,000 | 277,000 | 278,000 | 8 | 926.67 |
| 2002-03-27 | 269,000 | 269,000 | 265,000 | 269,000 | 6 | 896.67 |
| 2002-03-26 | 263,000 | 268,000 | 261,000 | 263,000 | 10 | 876.67 |
| 2002-03-25 | 261,000 | 263,000 | 261,000 | 263,000 | 8 | 876.67 |
| 2002-03-22 | 269,000 | 269,000 | 261,000 | 269,000 | 9 | 896.67 |
| 2002-03-20 | 269,000 | 279,000 | 269,000 | 269,000 | 6 | 896.67 |
| 2002-03-19 | 268,000 | 273,000 | 267,000 | 273,000 | 16 | 910 |
| 2002-03-18 | 270,000 | 271,000 | 269,000 | 269,000 | 6 | 896.67 |
| 2002-03-15 | 273,000 | 277,000 | 269,000 | 269,000 | 9 | 896.67 |
| 2002-03-14 | 280,000 | 280,000 | 269,000 | 271,000 | 18 | 903.33 |
| 2002-03-13 | 290,000 | 291,000 | 290,000 | 290,000 | 9 | 966.67 |
| 2002-03-12 | 291,000 | 291,000 | 290,000 | 290,000 | 5 | 966.67 |
| 2002-03-11 | 315,000 | 315,000 | 289,000 | 295,000 | 32 | 983.33 |
| 2002-03-08 | 296,000 | 310,000 | 296,000 | 310,000 | 30 | 1,033.33 |
| 2002-03-07 | 285,000 | 287,000 | 278,000 | 284,000 | 15 | 946.67 |
| 2002-03-06 | 262,000 | 263,000 | 259,000 | 261,000 | 16 | 870 |
| 2002-03-05 | 255,000 | 262,000 | 255,000 | 262,000 | 17 | 873.33 |
| 2002-03-04 | 261,000 | 261,000 | 252,000 | 254,000 | 46 | 846.67 |
| 2002-03-01 | 256,000 | 261,000 | 256,000 | 256,000 | 19 | 853.33 |
| 2002-02-28 | 255,000 | 260,000 | 255,000 | 260,000 | 18 | 866.67 |
| 2002-02-27 | 257,000 | 263,000 | 253,000 | 257,000 | 14 | 856.67 |
| 2002-02-26 | 260,000 | 260,000 | 254,000 | 254,000 | 10 | 846.67 |
| 2002-02-25 | 278,000 | 278,000 | 260,000 | 260,000 | 30 | 866.67 |
| 2002-02-22 | 289,000 | 289,000 | 270,000 | 270,000 | 10 | 900 |
| 2002-02-21 | 274,000 | 288,000 | 274,000 | 288,000 | 5 | 960 |
| 2002-02-20 | 269,000 | 274,000 | 259,000 | 274,000 | 19 | 913.33 |
| 2002-02-19 | 280,000 | 280,000 | 265,000 | 269,000 | 26 | 896.67 |
| 2002-02-18 | 290,000 | 294,000 | 280,000 | 280,000 | 19 | 933.33 |
| 2002-02-15 | 309,000 | 309,000 | 290,000 | 290,000 | 39 | 966.67 |
| 2002-02-14 | 310,000 | 310,000 | 298,000 | 310,000 | 24 | 1,033.33 |
| 2002-02-13 | 325,000 | 325,000 | 301,000 | 315,000 | 37 | 1,050 |
| 2002-02-12 | 315,000 | 330,000 | 315,000 | 320,000 | 97 | 1,066.67 |
| 2002-02-08 | 271,000 | 310,000 | 261,000 | 305,000 | 56 | 1,016.67 |
| 2002-02-07 | 258,000 | 275,000 | 255,000 | 275,000 | 19 | 916.67 |
| 2002-02-06 | 276,000 | 276,000 | 250,000 | 257,000 | 67 | 856.67 |
| 2002-02-05 | 297,000 | 318,000 | 278,000 | 282,000 | 73 | 940 |
| 2002-02-04 | 298,000 | 298,000 | 298,000 | 298,000 | 80 | 993.33 |
| 2002-02-01 | 274,000 | 277,000 | 258,000 | 258,000 | 33 | 860 |
| 2002-01-31 | 248,000 | 260,000 | 240,000 | 251,000 | 40 | 836.67 |
| 2002-01-30 | 263,000 | 267,000 | 240,000 | 240,000 | 41 | 800 |
| 2002-01-29 | 288,000 | 290,000 | 260,000 | 260,000 | 33 | 866.67 |
| 2002-01-28 | 250,000 | 280,000 | 250,000 | 280,000 | 82 | 933.33 |
| 2002-01-25 | 251,000 | 251,000 | 245,000 | 246,000 | 17 | 820 |
| 2002-01-24 | 267,000 | 267,000 | 258,000 | 258,000 | 14 | 860 |
| 2002-01-23 | 256,000 | 290,000 | 256,000 | 267,000 | 41 | 890 |
| 2002-01-22 | 266,000 | 271,000 | 254,000 | 254,000 | 97 | 846.67 |
| 2002-01-21 | 294,000 | 294,000 | 294,000 | 294,000 | 49 | 980 |
| 2002-01-18 | 344,000 | 344,000 | 339,000 | 344,000 | 9 | 1,146.67 |
| 2002-01-17 | 350,000 | 352,000 | 347,000 | 347,000 | 46 | 1,156.67 |
| 2002-01-16 | 312,000 | 348,000 | 310,000 | 348,000 | 31 | 1,160 |
| 2002-01-15 | 330,000 | 330,000 | 310,000 | 310,000 | 17 | 1,033.33 |
| 2002-01-11 | 335,000 | 335,000 | 329,000 | 330,000 | 26 | 1,100 |
| 2002-01-10 | 325,000 | 330,000 | 322,000 | 324,000 | 44 | 1,080 |
| 2002-01-09 | 321,000 | 321,000 | 320,000 | 320,000 | 12 | 1,066.67 |
| 2002-01-08 | 320,000 | 321,000 | 315,000 | 315,000 | 17 | 1,050 |
| 2002-01-04 | 337,000 | 337,000 | 322,000 | 322,000 | 6 | 1,073.33 |
分割・併合履歴 ： [2025-03-28]1株→3株 [2013-09-26]1株→100株 [2001-07-05]1株→2株