6836 ぷらっとホーム(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 122,000 | 124,000 | 122,000 | 124,000 | 4 | 413.33 |
| 2003-12-29 | 119,000 | 122,000 | 116,000 | 118,000 | 34 | 393.33 |
| 2003-12-26 | 110,000 | 114,000 | 110,000 | 111,000 | 12 | 370 |
| 2003-12-25 | 104,000 | 114,000 | 104,000 | 110,000 | 76 | 366.67 |
| 2003-12-24 | 110,000 | 110,000 | 102,000 | 108,000 | 36 | 360 |
| 2003-12-22 | 114,000 | 119,000 | 111,000 | 111,000 | 43 | 370 |
| 2003-12-19 | 131,000 | 131,000 | 116,000 | 120,000 | 53 | 400 |
| 2003-12-18 | 140,000 | 140,000 | 138,000 | 138,000 | 7 | 460 |
| 2003-12-17 | 141,000 | 142,000 | 135,000 | 135,000 | 18 | 450 |
| 2003-12-16 | 147,000 | 147,000 | 140,000 | 142,000 | 9 | 473.33 |
| 2003-12-15 | 148,000 | 148,000 | 147,000 | 147,000 | 7 | 490 |
| 2003-12-12 | 150,000 | 150,000 | 147,000 | 148,000 | 16 | 493.33 |
| 2003-12-11 | 155,000 | 155,000 | 148,000 | 150,000 | 13 | 500 |
| 2003-12-10 | 155,000 | 164,000 | 155,000 | 161,000 | 8 | 536.67 |
| 2003-12-09 | 164,000 | 164,000 | 155,000 | 155,000 | 6 | 516.67 |
| 2003-12-08 | 151,000 | 155,000 | 150,000 | 155,000 | 9 | 516.67 |
| 2003-12-05 | 154,000 | 154,000 | 150,000 | 150,000 | 10 | 500 |
| 2003-12-04 | 154,000 | 154,000 | 150,000 | 150,000 | 22 | 500 |
| 2003-12-03 | 161,000 | 161,000 | 152,000 | 152,000 | 4 | 506.67 |
| 2003-12-02 | 166,000 | 166,000 | 161,000 | 161,000 | 5 | 536.67 |
| 2003-12-01 | 168,000 | 168,000 | 164,000 | 164,000 | 2 | 546.67 |
| 2003-11-28 | 168,000 | 168,000 | 168,000 | 168,000 | 3 | 560 |
| 2003-11-27 | 168,000 | 168,000 | 168,000 | 168,000 | 3 | 560 |
| 2003-11-26 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 533.33 |
| 2003-11-25 | 161,000 | 161,000 | 160,000 | 160,000 | 5 | 533.33 |
| 2003-11-21 | 158,000 | 161,000 | 158,000 | 161,000 | 3 | 536.67 |
| 2003-11-20 | 153,000 | 157,000 | 153,000 | 155,000 | 9 | 516.67 |
| 2003-11-19 | 152,000 | 152,000 | 152,000 | 152,000 | 1 | 506.67 |
| 2003-11-18 | 152,000 | 153,000 | 150,000 | 151,000 | 13 | 503.33 |
| 2003-11-17 | 159,000 | 159,000 | 157,000 | 158,000 | 5 | 526.67 |
| 2003-11-14 | 164,000 | 170,000 | 164,000 | 169,000 | 6 | 563.33 |
| 2003-11-13 | 163,000 | 163,000 | 163,000 | 163,000 | 2 | 543.33 |
| 2003-11-12 | 153,000 | 167,000 | 153,000 | 160,000 | 10 | 533.33 |
| 2003-11-11 | 171,000 | 171,000 | 156,000 | 156,000 | 28 | 520 |
| 2003-11-10 | 173,000 | 174,000 | 173,000 | 174,000 | 2 | 580 |
| 2003-11-07 | 185,000 | 185,000 | 174,000 | 174,000 | 6 | 580 |
| 2003-11-06 | 176,000 | 176,000 | 176,000 | 176,000 | 3 | 586.67 |
| 2003-11-05 | 185,000 | 185,000 | 173,000 | 173,000 | 33 | 576.67 |
| 2003-11-04 | 190,000 | 190,000 | 187,000 | 187,000 | 4 | 623.33 |
| 2003-10-31 | 193,000 | 193,000 | 193,000 | 193,000 | 1 | 643.33 |
| 2003-10-30 | 200,000 | 200,000 | 187,000 | 196,000 | 4 | 653.33 |
| 2003-10-29 | 195,000 | 205,000 | 195,000 | 205,000 | 6 | 683.33 |
| 2003-10-28 | 203,000 | 208,000 | 193,000 | 193,000 | 43 | 643.33 |
| 2003-10-27 | 170,000 | 200,000 | 170,000 | 200,000 | 23 | 666.67 |
| 2003-10-24 | 174,000 | 186,000 | 169,000 | 171,000 | 24 | 570 |
| 2003-10-23 | 167,000 | 174,000 | 167,000 | 174,000 | 54 | 580 |
| 2003-10-22 | 186,000 | 195,000 | 186,000 | 191,000 | 16 | 636.67 |
| 2003-10-21 | 221,000 | 225,000 | 196,000 | 196,000 | 86 | 653.33 |
| 2003-10-20 | 240,000 | 240,000 | 222,000 | 227,000 | 54 | 756.67 |
| 2003-10-17 | 238,000 | 248,000 | 236,000 | 236,000 | 60 | 786.67 |
| 2003-10-16 | 229,000 | 242,000 | 221,000 | 233,000 | 157 | 776.67 |
| 2003-10-15 | 221,000 | 253,000 | 214,000 | 253,000 | 156 | 843.33 |
| 2003-10-14 | 199,000 | 219,000 | 199,000 | 213,000 | 50 | 710 |
| 2003-10-10 | 211,000 | 220,000 | 187,000 | 207,000 | 105 | 690 |
| 2003-10-09 | 204,000 | 240,000 | 204,000 | 213,000 | 249 | 710 |
| 2003-10-08 | 173,000 | 200,000 | 171,000 | 200,000 | 112 | 666.67 |
| 2003-10-07 | 169,000 | 170,000 | 163,000 | 170,000 | 31 | 566.67 |
| 2003-10-06 | 172,000 | 172,000 | 170,000 | 170,000 | 11 | 566.67 |
| 2003-10-03 | 172,000 | 172,000 | 168,000 | 168,000 | 11 | 560 |
| 2003-10-02 | 170,000 | 174,000 | 167,000 | 169,000 | 17 | 563.33 |
| 2003-10-01 | 156,000 | 169,000 | 156,000 | 167,000 | 55 | 556.67 |
| 2003-09-30 | 160,000 | 160,000 | 156,000 | 157,000 | 11 | 523.33 |
| 2003-09-29 | 161,000 | 161,000 | 159,000 | 161,000 | 15 | 536.67 |
| 2003-09-26 | 163,000 | 163,000 | 157,000 | 158,000 | 12 | 526.67 |
| 2003-09-25 | 167,000 | 167,000 | 158,000 | 160,000 | 30 | 533.33 |
| 2003-09-24 | 164,000 | 164,000 | 158,000 | 161,000 | 7 | 536.67 |
| 2003-09-22 | 164,000 | 166,000 | 158,000 | 158,000 | 26 | 526.67 |
| 2003-09-19 | 160,000 | 164,000 | 160,000 | 164,000 | 34 | 546.67 |
| 2003-09-18 | 163,000 | 167,000 | 159,000 | 159,000 | 26 | 530 |
| 2003-09-17 | 160,000 | 164,000 | 159,000 | 164,000 | 23 | 546.67 |
| 2003-09-16 | 156,000 | 159,000 | 156,000 | 159,000 | 14 | 530 |
| 2003-09-12 | 157,000 | 157,000 | 154,000 | 156,000 | 16 | 520 |
| 2003-09-11 | 160,000 | 160,000 | 156,000 | 157,000 | 43 | 523.33 |
| 2003-09-10 | 156,000 | 159,000 | 155,000 | 159,000 | 11 | 530 |
| 2003-09-09 | 159,000 | 159,000 | 156,000 | 156,000 | 15 | 520 |
| 2003-09-08 | 160,000 | 160,000 | 159,000 | 159,000 | 8 | 530 |
| 2003-09-05 | 158,000 | 160,000 | 158,000 | 160,000 | 24 | 533.33 |
| 2003-09-04 | 157,000 | 158,000 | 156,000 | 158,000 | 15 | 526.67 |
| 2003-09-03 | 161,000 | 161,000 | 157,000 | 157,000 | 43 | 523.33 |
| 2003-09-02 | 169,000 | 169,000 | 156,000 | 158,000 | 43 | 526.67 |
| 2003-09-01 | 171,000 | 173,000 | 167,000 | 168,000 | 38 | 560 |
| 2003-08-29 | 160,000 | 165,000 | 160,000 | 164,000 | 15 | 546.67 |
| 2003-08-28 | 160,000 | 164,000 | 160,000 | 160,000 | 13 | 533.33 |
| 2003-08-27 | 160,000 | 160,000 | 157,000 | 159,000 | 13 | 530 |
| 2003-08-26 | 162,000 | 162,000 | 154,000 | 160,000 | 10 | 533.33 |
| 2003-08-25 | 161,000 | 167,000 | 161,000 | 161,000 | 15 | 536.67 |
| 2003-08-22 | 167,000 | 168,000 | 155,000 | 161,000 | 106 | 536.67 |
| 2003-08-21 | 146,000 | 161,000 | 146,000 | 161,000 | 59 | 536.67 |
| 2003-08-20 | 150,000 | 150,000 | 134,000 | 144,000 | 49 | 480 |
| 2003-08-19 | 148,000 | 155,000 | 148,000 | 150,000 | 77 | 500 |
| 2003-08-18 | 149,000 | 151,000 | 149,000 | 151,000 | 8 | 503.33 |
| 2003-08-15 | 145,000 | 147,000 | 145,000 | 147,000 | 35 | 490 |
| 2003-08-14 | 148,000 | 148,000 | 147,000 | 147,000 | 10 | 490 |
| 2003-08-13 | 151,000 | 154,000 | 143,000 | 154,000 | 51 | 513.33 |
| 2003-08-12 | 151,000 | 154,000 | 150,000 | 154,000 | 4 | 513.33 |
| 2003-08-11 | 153,000 | 153,000 | 146,000 | 151,000 | 8 | 503.33 |
| 2003-08-08 | 150,000 | 153,000 | 148,000 | 153,000 | 8 | 510 |
| 2003-08-07 | 154,000 | 154,000 | 150,000 | 154,000 | 15 | 513.33 |
| 2003-08-06 | 150,000 | 150,000 | 148,000 | 148,000 | 7 | 493.33 |
| 2003-08-05 | 161,000 | 161,000 | 155,000 | 155,000 | 12 | 516.67 |
| 2003-08-04 | 151,000 | 151,000 | 151,000 | 151,000 | 2 | 503.33 |
| 2003-08-01 | 160,000 | 160,000 | 153,000 | 153,000 | 11 | 510 |
| 2003-07-31 | 167,000 | 167,000 | 160,000 | 160,000 | 15 | 533.33 |
| 2003-07-30 | 158,000 | 160,000 | 155,000 | 155,000 | 20 | 516.67 |
| 2003-07-29 | 159,000 | 161,000 | 154,000 | 154,000 | 24 | 513.33 |
| 2003-07-28 | 169,000 | 169,000 | 164,000 | 164,000 | 11 | 546.67 |
| 2003-07-25 | 166,000 | 171,000 | 165,000 | 165,000 | 21 | 550 |
| 2003-07-24 | 170,000 | 174,000 | 165,000 | 174,000 | 51 | 580 |
| 2003-07-23 | 156,000 | 164,000 | 156,000 | 162,000 | 40 | 540 |
| 2003-07-22 | 169,000 | 169,000 | 156,000 | 159,000 | 56 | 530 |
| 2003-07-18 | 167,000 | 175,000 | 160,000 | 175,000 | 65 | 583.33 |
| 2003-07-17 | 184,000 | 184,000 | 167,000 | 167,000 | 71 | 556.67 |
| 2003-07-16 | 188,000 | 191,000 | 175,000 | 183,000 | 111 | 610 |
| 2003-07-15 | 232,000 | 245,000 | 200,000 | 201,000 | 545 | 670 |
| 2003-07-08 | 96,100 | 98,000 | 95,000 | 95,000 | 25 | 316.67 |
| 2003-07-07 | 92,500 | 97,100 | 92,100 | 97,100 | 25 | 323.67 |
| 2003-07-04 | 96,000 | 96,500 | 95,500 | 96,000 | 16 | 320 |
| 2003-07-03 | 99,500 | 100,000 | 95,000 | 95,000 | 73 | 316.67 |
| 2003-07-02 | 96,000 | 99,000 | 93,000 | 99,000 | 52 | 330 |
| 2003-07-01 | 93,000 | 96,000 | 93,000 | 96,000 | 6 | 320 |
| 2003-06-30 | 91,000 | 92,000 | 90,000 | 91,000 | 36 | 303.33 |
| 2003-06-27 | 86,000 | 89,000 | 86,000 | 89,000 | 37 | 296.67 |
| 2003-06-26 | 83,100 | 92,000 | 83,100 | 91,000 | 270 | 303.33 |
| 2003-06-25 | 105,000 | 105,000 | 89,000 | 90,000 | 37 | 300 |
| 2003-06-24 | 120,000 | 120,000 | 105,000 | 105,000 | 33 | 350 |
| 2003-06-23 | 119,000 | 125,000 | 117,000 | 125,000 | 10 | 416.67 |
| 2003-06-20 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 416.67 |
| 2003-06-19 | 125,000 | 125,000 | 123,000 | 125,000 | 30 | 416.67 |
| 2003-06-18 | 126,000 | 127,000 | 125,000 | 125,000 | 18 | 416.67 |
| 2003-06-17 | 130,000 | 131,000 | 127,000 | 127,000 | 8 | 423.33 |
| 2003-06-16 | 145,000 | 145,000 | 126,000 | 126,000 | 22 | 420 |
| 2003-06-13 | 128,000 | 143,000 | 128,000 | 143,000 | 31 | 476.67 |
| 2003-06-12 | 119,000 | 129,000 | 115,000 | 129,000 | 34 | 430 |
| 2003-06-11 | 109,000 | 109,000 | 109,000 | 109,000 | 10 | 363.33 |
| 2003-06-10 | 108,000 | 108,000 | 100,000 | 100,000 | 18 | 333.33 |
| 2003-06-09 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 326.67 |
| 2003-06-06 | 94,100 | 102,000 | 94,100 | 102,000 | 22 | 340 |
| 2003-06-04 | 90,000 | 92,000 | 90,000 | 92,000 | 3 | 306.67 |
| 2003-06-03 | 92,000 | 92,000 | 92,000 | 92,000 | 2 | 306.67 |
| 2003-06-02 | 91,000 | 92,000 | 90,900 | 92,000 | 23 | 306.67 |
| 2003-05-30 | 91,000 | 91,000 | 91,000 | 91,000 | 2 | 303.33 |
| 2003-05-29 | 91,000 | 92,000 | 91,000 | 92,000 | 3 | 306.67 |
| 2003-05-28 | 90,000 | 90,000 | 90,000 | 90,000 | 7 | 300 |
| 2003-05-27 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 300 |
| 2003-05-26 | 105,000 | 106,000 | 89,000 | 90,000 | 22 | 300 |
| 2003-05-23 | 115,000 | 115,000 | 104,000 | 105,000 | 14 | 350 |
| 2003-05-22 | 117,000 | 117,000 | 116,000 | 116,000 | 9 | 386.67 |
| 2003-05-21 | 110,000 | 113,000 | 110,000 | 113,000 | 10 | 376.67 |
| 2003-05-20 | 98,000 | 103,000 | 98,000 | 102,000 | 19 | 340 |
| 2003-05-19 | 95,000 | 98,000 | 95,000 | 98,000 | 15 | 326.67 |
| 2003-05-16 | 95,000 | 95,000 | 93,000 | 95,000 | 5 | 316.67 |
| 2003-05-15 | 92,000 | 95,000 | 92,000 | 95,000 | 10 | 316.67 |
| 2003-05-14 | 86,100 | 88,000 | 86,100 | 88,000 | 3 | 293.33 |
| 2003-05-13 | 85,300 | 86,000 | 85,200 | 86,000 | 12 | 286.67 |
| 2003-05-12 | 83,000 | 83,000 | 83,000 | 83,000 | 3 | 276.67 |
| 2003-05-09 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 276.67 |
| 2003-05-08 | 83,000 | 83,000 | 83,000 | 83,000 | 3 | 276.67 |
| 2003-05-07 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 276.67 |
| 2003-05-06 | 83,000 | 83,000 | 83,000 | 83,000 | 4 | 276.67 |
| 2003-05-02 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 280 |
| 2003-05-01 | 83,000 | 84,000 | 83,000 | 84,000 | 2 | 280 |
| 2003-04-30 | 83,000 | 83,000 | 83,000 | 83,000 | 4 | 276.67 |
| 2003-04-28 | 83,000 | 83,000 | 83,000 | 83,000 | 6 | 276.67 |
| 2003-04-24 | 83,000 | 84,000 | 83,000 | 84,000 | 7 | 280 |
| 2003-04-23 | 83,100 | 83,200 | 83,000 | 83,000 | 8 | 276.67 |
| 2003-04-22 | 83,100 | 83,100 | 83,100 | 83,100 | 1 | 277 |
| 2003-04-21 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 276.67 |
| 2003-04-18 | 83,000 | 83,000 | 83,000 | 83,000 | 2 | 276.67 |
| 2003-04-17 | 83,000 | 83,000 | 82,100 | 82,100 | 2 | 273.67 |
| 2003-04-16 | 82,200 | 82,200 | 82,200 | 82,200 | 1 | 274 |
| 2003-04-15 | 89,000 | 89,000 | 81,200 | 81,200 | 9 | 270.67 |
| 2003-04-14 | 86,000 | 89,000 | 86,000 | 89,000 | 9 | 296.67 |
| 2003-04-11 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 290 |
| 2003-04-09 | 83,000 | 83,000 | 80,000 | 80,000 | 9 | 266.67 |
| 2003-04-08 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 276.67 |
| 2003-04-07 | 83,000 | 83,000 | 83,000 | 83,000 | 2 | 276.67 |
| 2003-04-04 | 83,000 | 84,000 | 83,000 | 83,000 | 8 | 276.67 |
| 2003-04-02 | 86,000 | 86,000 | 86,000 | 86,000 | 2 | 286.67 |
| 2003-04-01 | 81,000 | 83,000 | 81,000 | 83,000 | 12 | 276.67 |
| 2003-03-31 | 83,000 | 83,000 | 83,000 | 83,000 | 6 | 276.67 |
| 2003-03-28 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 276.67 |
| 2003-03-27 | 86,000 | 86,000 | 83,000 | 83,000 | 4 | 276.67 |
| 2003-03-20 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 286.67 |
| 2003-03-19 | 86,000 | 86,000 | 86,000 | 86,000 | 2 | 286.67 |
| 2003-03-17 | 86,000 | 88,000 | 82,000 | 88,000 | 4 | 293.33 |
| 2003-03-14 | 86,000 | 89,000 | 86,000 | 86,000 | 11 | 286.67 |
| 2003-03-13 | 92,000 | 92,000 | 86,000 | 86,000 | 8 | 286.67 |
| 2003-03-11 | 88,000 | 94,000 | 86,900 | 94,000 | 14 | 313.33 |
| 2003-03-10 | 89,000 | 89,000 | 86,000 | 86,000 | 10 | 286.67 |
| 2003-03-06 | 87,000 | 87,000 | 87,000 | 87,000 | 3 | 290 |
| 2003-02-28 | 86,000 | 86,000 | 86,000 | 86,000 | 7 | 286.67 |
| 2003-02-26 | 86,000 | 89,000 | 86,000 | 86,000 | 9 | 286.67 |
| 2003-02-25 | 86,000 | 86,000 | 86,000 | 86,000 | 10 | 286.67 |
| 2003-02-24 | 86,900 | 87,000 | 86,000 | 86,000 | 36 | 286.67 |
| 2003-02-21 | 91,000 | 91,000 | 87,000 | 87,000 | 2 | 290 |
| 2003-02-20 | 87,000 | 87,100 | 87,000 | 87,000 | 39 | 290 |
| 2003-02-19 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 300 |
| 2003-02-18 | 90,000 | 90,000 | 90,000 | 90,000 | 4 | 300 |
| 2003-02-17 | 94,000 | 94,000 | 94,000 | 94,000 | 12 | 313.33 |
| 2003-02-14 | 94,500 | 94,500 | 93,000 | 93,000 | 8 | 310 |
| 2003-02-13 | 94,000 | 94,000 | 94,000 | 94,000 | 1 | 313.33 |
| 2003-02-12 | 93,000 | 93,000 | 93,000 | 93,000 | 12 | 310 |
| 2003-02-10 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 300 |
| 2003-02-07 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 300 |
| 2003-02-06 | 96,000 | 96,000 | 90,000 | 90,000 | 10 | 300 |
| 2003-02-05 | 98,000 | 98,000 | 98,000 | 98,000 | 3 | 326.67 |
| 2003-02-04 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 323.33 |
| 2003-02-03 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 323.33 |
| 2003-01-31 | 91,000 | 91,000 | 91,000 | 91,000 | 2 | 303.33 |
| 2003-01-28 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 303.33 |
| 2003-01-27 | 86,500 | 86,500 | 86,500 | 86,500 | 3 | 288.33 |
| 2003-01-24 | 86,300 | 86,300 | 86,300 | 86,300 | 4 | 287.67 |
| 2003-01-23 | 86,600 | 87,000 | 86,500 | 86,500 | 19 | 288.33 |
| 2003-01-22 | 87,500 | 87,500 | 86,500 | 87,500 | 15 | 291.67 |
| 2003-01-21 | 87,000 | 88,000 | 87,000 | 88,000 | 12 | 293.33 |
| 2003-01-20 | 88,000 | 88,000 | 88,000 | 88,000 | 37 | 293.33 |
| 2003-01-17 | 88,000 | 89,000 | 88,000 | 89,000 | 4 | 296.67 |
| 2003-01-16 | 87,000 | 88,000 | 87,000 | 88,000 | 12 | 293.33 |
| 2003-01-15 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 283.33 |
| 2003-01-14 | 87,000 | 87,000 | 84,000 | 86,000 | 8 | 286.67 |
| 2003-01-10 | 87,000 | 88,000 | 86,000 | 88,000 | 12 | 293.33 |
| 2003-01-09 | 89,500 | 89,500 | 86,000 | 86,000 | 6 | 286.67 |
| 2003-01-08 | 88,000 | 91,000 | 88,000 | 89,500 | 8 | 298.33 |
| 2003-01-07 | 90,000 | 90,000 | 88,000 | 90,000 | 4 | 300 |
| 2003-01-06 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 300 |
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