6836 ぷらっとホーム(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 49,000 | 49,400 | 49,000 | 49,200 | 3 | 164 |
| 2008-12-26 | 48,600 | 49,200 | 46,950 | 46,950 | 34 | 156.50 |
| 2008-12-25 | 50,000 | 50,000 | 49,000 | 49,000 | 3 | 163.33 |
| 2008-12-24 | 49,500 | 50,000 | 48,500 | 50,000 | 253 | 166.67 |
| 2008-12-22 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 166.67 |
| 2008-12-19 | 49,400 | 49,500 | 49,400 | 49,500 | 3 | 165 |
| 2008-12-18 | 48,950 | 49,000 | 48,550 | 49,000 | 7 | 163.33 |
| 2008-12-17 | 50,000 | 50,000 | 49,500 | 50,000 | 32 | 166.67 |
| 2008-12-16 | 48,450 | 52,300 | 48,450 | 52,000 | 10 | 173.33 |
| 2008-12-15 | 48,100 | 49,500 | 48,100 | 49,500 | 3 | 165 |
| 2008-12-12 | 48,000 | 48,050 | 48,000 | 48,050 | 6 | 160.17 |
| 2008-12-11 | 49,000 | 49,000 | 49,000 | 49,000 | 4 | 163.33 |
| 2008-12-10 | 49,000 | 49,050 | 49,000 | 49,000 | 6 | 163.33 |
| 2008-12-09 | 48,350 | 50,000 | 48,350 | 49,000 | 10 | 163.33 |
| 2008-12-08 | 47,900 | 48,300 | 47,900 | 48,300 | 3 | 161 |
| 2008-12-05 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 166.67 |
| 2008-12-04 | 48,700 | 49,500 | 48,700 | 49,500 | 20 | 165 |
| 2008-12-03 | 49,100 | 49,100 | 49,100 | 49,100 | 1 | 163.67 |
| 2008-12-01 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 166.67 |
| 2008-11-28 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 166.67 |
| 2008-11-26 | 50,000 | 50,000 | 49,500 | 49,900 | 6 | 166.33 |
| 2008-11-25 | 50,000 | 50,000 | 50,000 | 50,000 | 9 | 166.67 |
| 2008-11-21 | 52,700 | 53,000 | 50,000 | 53,000 | 5 | 176.67 |
| 2008-11-20 | 54,500 | 54,500 | 50,000 | 53,200 | 13 | 177.33 |
| 2008-11-19 | 54,800 | 54,800 | 54,800 | 54,800 | 1 | 182.67 |
| 2008-11-18 | 57,500 | 57,500 | 55,000 | 55,000 | 6 | 183.33 |
| 2008-11-17 | 57,800 | 57,800 | 57,800 | 57,800 | 2 | 192.67 |
| 2008-11-14 | 59,000 | 59,000 | 59,000 | 59,000 | 4 | 196.67 |
| 2008-11-12 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 180 |
| 2008-11-11 | 53,800 | 53,800 | 53,800 | 53,800 | 1 | 179.33 |
| 2008-11-10 | 53,800 | 53,800 | 53,800 | 53,800 | 77 | 179.33 |
| 2008-11-07 | 53,900 | 53,900 | 53,900 | 53,900 | 1 | 179.67 |
| 2008-11-05 | 53,000 | 54,000 | 53,000 | 54,000 | 2 | 180 |
| 2008-11-04 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 176.67 |
| 2008-10-31 | 51,500 | 53,000 | 51,500 | 53,000 | 2 | 176.67 |
| 2008-10-30 | 50,000 | 50,000 | 50,000 | 50,000 | 4 | 166.67 |
| 2008-10-29 | 45,100 | 45,200 | 45,100 | 45,200 | 3 | 150.67 |
| 2008-10-28 | 45,000 | 45,500 | 45,000 | 45,500 | 8 | 151.67 |
| 2008-10-27 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 166.67 |
| 2008-10-24 | 55,300 | 55,300 | 55,300 | 55,300 | 3 | 184.33 |
| 2008-10-23 | 57,800 | 57,800 | 55,300 | 55,300 | 4 | 184.33 |
| 2008-10-22 | 60,300 | 60,300 | 57,800 | 57,800 | 9 | 192.67 |
| 2008-10-21 | 60,300 | 60,300 | 60,300 | 60,300 | 4 | 201 |
| 2008-10-20 | 56,900 | 60,300 | 55,900 | 60,300 | 8 | 201 |
| 2008-10-17 | 55,500 | 55,500 | 55,500 | 55,500 | 6 | 185 |
| 2008-10-16 | 49,950 | 50,000 | 49,950 | 50,000 | 2 | 166.67 |
| 2008-10-15 | 53,000 | 53,000 | 53,000 | 53,000 | 19 | 176.67 |
| 2008-10-14 | 44,600 | 49,000 | 44,600 | 49,000 | 21 | 163.33 |
| 2008-10-10 | 48,000 | 48,000 | 45,000 | 45,000 | 28 | 150 |
| 2008-10-09 | 53,400 | 53,900 | 49,400 | 50,000 | 44 | 166.67 |
| 2008-10-08 | 57,800 | 57,900 | 52,900 | 54,900 | 20 | 183 |
| 2008-10-07 | 56,300 | 60,900 | 56,300 | 57,900 | 71 | 193 |
| 2008-10-06 | 65,000 | 65,000 | 60,800 | 61,300 | 12 | 204.33 |
| 2008-10-03 | 69,500 | 69,600 | 65,000 | 67,300 | 19 | 224.33 |
| 2008-10-02 | 71,000 | 71,000 | 68,000 | 69,000 | 13 | 230 |
| 2008-10-01 | 69,000 | 72,000 | 69,000 | 72,000 | 27 | 240 |
| 2008-09-30 | 78,800 | 78,800 | 72,100 | 76,000 | 10 | 253.33 |
| 2008-09-29 | 81,800 | 81,800 | 81,800 | 81,800 | 1 | 272.67 |
| 2008-09-26 | 81,800 | 81,800 | 81,800 | 81,800 | 1 | 272.67 |
| 2008-09-25 | 82,100 | 82,100 | 80,800 | 81,800 | 4 | 272.67 |
| 2008-09-24 | 81,000 | 87,000 | 81,000 | 85,000 | 9 | 283.33 |
| 2008-09-22 | 84,200 | 84,200 | 84,000 | 84,000 | 2 | 280 |
| 2008-09-17 | 84,000 | 88,000 | 84,000 | 88,000 | 10 | 293.33 |
| 2008-09-16 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 293.33 |
| 2008-09-12 | 89,000 | 90,000 | 89,000 | 90,000 | 6 | 300 |
| 2008-09-11 | 87,500 | 88,000 | 87,500 | 88,000 | 5 | 293.33 |
| 2008-09-10 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 293.33 |
| 2008-09-09 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 293.33 |
| 2008-09-08 | 86,700 | 88,000 | 86,000 | 88,000 | 5 | 293.33 |
| 2008-09-05 | 86,700 | 86,700 | 82,500 | 86,700 | 18 | 289 |
| 2008-09-03 | 87,100 | 89,100 | 87,100 | 89,000 | 6 | 296.67 |
| 2008-09-02 | 87,100 | 87,800 | 87,000 | 87,100 | 5 | 290.33 |
| 2008-09-01 | 89,100 | 89,100 | 86,000 | 88,100 | 11 | 293.67 |
| 2008-08-29 | 89,100 | 89,100 | 89,100 | 89,100 | 1 | 297 |
| 2008-08-28 | 88,000 | 88,000 | 86,000 | 86,100 | 8 | 287 |
| 2008-08-27 | 90,000 | 90,100 | 88,000 | 88,000 | 7 | 293.33 |
| 2008-08-26 | 93,000 | 93,000 | 93,000 | 93,000 | 2 | 310 |
| 2008-08-25 | 94,000 | 94,000 | 94,000 | 94,000 | 1 | 313.33 |
| 2008-08-22 | 93,000 | 94,000 | 91,500 | 94,000 | 7 | 313.33 |
| 2008-08-21 | 93,000 | 93,000 | 93,000 | 93,000 | 4 | 310 |
| 2008-08-19 | 93,000 | 93,000 | 93,000 | 93,000 | 14 | 310 |
| 2008-08-18 | 90,000 | 93,000 | 90,000 | 93,000 | 10 | 310 |
| 2008-08-15 | 90,900 | 90,900 | 87,000 | 90,000 | 8 | 300 |
| 2008-08-13 | 89,200 | 90,900 | 84,200 | 90,900 | 20 | 303 |
| 2008-08-12 | 89,300 | 90,600 | 89,300 | 90,100 | 12 | 300.33 |
| 2008-08-11 | 89,000 | 89,000 | 89,000 | 89,000 | 6 | 296.67 |
| 2008-08-08 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 296.67 |
| 2008-08-05 | 88,200 | 88,200 | 88,200 | 88,200 | 1 | 294 |
| 2008-08-04 | 90,100 | 92,900 | 90,000 | 92,900 | 4 | 309.67 |
| 2008-08-01 | 92,200 | 92,200 | 92,000 | 92,000 | 6 | 306.67 |
| 2008-07-31 | 99,100 | 99,100 | 98,900 | 98,900 | 3 | 329.67 |
| 2008-07-30 | 92,100 | 99,100 | 92,100 | 99,100 | 3 | 330.33 |
| 2008-07-29 | 95,100 | 95,100 | 92,100 | 92,100 | 2 | 307 |
| 2008-07-28 | 97,000 | 97,000 | 95,100 | 95,100 | 8 | 317 |
| 2008-07-25 | 96,000 | 97,000 | 96,000 | 97,000 | 11 | 323.33 |
| 2008-07-24 | 86,500 | 93,000 | 86,500 | 93,000 | 9 | 310 |
| 2008-07-23 | 86,100 | 86,500 | 84,100 | 86,500 | 17 | 288.33 |
| 2008-07-22 | 86,000 | 86,200 | 86,000 | 86,200 | 5 | 287.33 |
| 2008-07-18 | 87,000 | 87,000 | 85,000 | 86,000 | 16 | 286.67 |
| 2008-07-17 | 87,000 | 90,700 | 87,000 | 90,700 | 7 | 302.33 |
| 2008-07-16 | 91,000 | 91,000 | 91,000 | 91,000 | 2 | 303.33 |
| 2008-07-14 | 93,500 | 93,700 | 93,500 | 93,700 | 2 | 312.33 |
| 2008-07-11 | 94,300 | 94,300 | 94,300 | 94,300 | 1 | 314.33 |
| 2008-07-10 | 94,200 | 94,300 | 94,200 | 94,300 | 2 | 314.33 |
| 2008-07-09 | 97,800 | 97,800 | 93,200 | 95,200 | 8 | 317.33 |
| 2008-07-07 | 97,900 | 97,900 | 93,900 | 97,900 | 4 | 326.33 |
| 2008-07-04 | 98,900 | 98,900 | 98,900 | 98,900 | 4 | 329.67 |
| 2008-07-03 | 97,000 | 98,900 | 97,000 | 98,900 | 3 | 329.67 |
| 2008-07-02 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 333.33 |
| 2008-07-01 | 100,000 | 100,000 | 100,000 | 100,000 | 11 | 333.33 |
| 2008-06-30 | 98,200 | 101,000 | 98,000 | 101,000 | 8 | 336.67 |
| 2008-06-27 | 103,000 | 103,000 | 98,000 | 102,000 | 15 | 340 |
| 2008-06-26 | 104,000 | 105,000 | 104,000 | 105,000 | 3 | 350 |
| 2008-06-25 | 105,000 | 108,000 | 105,000 | 108,000 | 7 | 360 |
| 2008-06-20 | 105,000 | 109,000 | 105,000 | 109,000 | 2 | 363.33 |
| 2008-06-19 | 105,000 | 105,000 | 105,000 | 105,000 | 3 | 350 |
| 2008-06-18 | 109,000 | 109,000 | 109,000 | 109,000 | 1 | 363.33 |
| 2008-06-17 | 108,000 | 109,000 | 108,000 | 109,000 | 4 | 363.33 |
| 2008-06-16 | 108,000 | 110,000 | 106,000 | 110,000 | 3 | 366.67 |
| 2008-06-13 | 105,000 | 108,000 | 102,000 | 108,000 | 9 | 360 |
| 2008-06-12 | 105,000 | 105,000 | 105,000 | 105,000 | 4 | 350 |
| 2008-06-11 | 105,000 | 105,000 | 105,000 | 105,000 | 3 | 350 |
| 2008-06-10 | 106,000 | 106,000 | 104,000 | 105,000 | 13 | 350 |
| 2008-06-09 | 101,000 | 106,000 | 101,000 | 106,000 | 11 | 353.33 |
| 2008-06-06 | 107,000 | 110,000 | 107,000 | 107,000 | 3 | 356.67 |
| 2008-06-05 | 108,000 | 111,000 | 108,000 | 111,000 | 6 | 370 |
| 2008-06-04 | 109,000 | 109,000 | 108,000 | 108,000 | 4 | 360 |
| 2008-06-03 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 383.33 |
| 2008-06-02 | 111,000 | 115,000 | 111,000 | 115,000 | 5 | 383.33 |
| 2008-05-29 | 106,000 | 110,000 | 105,000 | 110,000 | 3 | 366.67 |
| 2008-05-27 | 107,000 | 107,000 | 107,000 | 107,000 | 1 | 356.67 |
| 2008-05-26 | 116,000 | 116,000 | 107,000 | 107,000 | 7 | 356.67 |
| 2008-05-22 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 383.33 |
| 2008-05-21 | 113,000 | 113,000 | 113,000 | 113,000 | 2 | 376.67 |
| 2008-05-15 | 115,000 | 125,000 | 113,000 | 125,000 | 11 | 416.67 |
| 2008-05-14 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 383.33 |
| 2008-05-13 | 112,000 | 115,000 | 112,000 | 115,000 | 4 | 383.33 |
| 2008-05-12 | 112,000 | 112,000 | 112,000 | 112,000 | 3 | 373.33 |
| 2008-05-09 | 118,000 | 118,000 | 112,000 | 112,000 | 5 | 373.33 |
| 2008-05-08 | 116,000 | 118,000 | 116,000 | 118,000 | 9 | 393.33 |
| 2008-05-07 | 112,000 | 116,000 | 112,000 | 116,000 | 10 | 386.67 |
| 2008-05-02 | 114,000 | 118,000 | 114,000 | 118,000 | 2 | 393.33 |
| 2008-04-30 | 121,000 | 124,000 | 120,000 | 124,000 | 5 | 413.33 |
| 2008-04-28 | 125,000 | 125,000 | 125,000 | 125,000 | 6 | 416.67 |
| 2008-04-25 | 125,000 | 125,000 | 125,000 | 125,000 | 6 | 416.67 |
| 2008-04-24 | 125,000 | 125,000 | 123,000 | 123,000 | 2 | 410 |
| 2008-04-22 | 125,000 | 125,000 | 125,000 | 125,000 | 4 | 416.67 |
| 2008-04-21 | 126,000 | 127,000 | 126,000 | 127,000 | 2 | 423.33 |
| 2008-04-18 | 126,000 | 128,000 | 126,000 | 126,000 | 5 | 420 |
| 2008-04-17 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 426.67 |
| 2008-04-16 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 400 |
| 2008-04-15 | 117,000 | 120,000 | 117,000 | 120,000 | 7 | 400 |
| 2008-04-14 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 383.33 |
| 2008-04-11 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 383.33 |
| 2008-04-10 | 113,000 | 115,000 | 113,000 | 115,000 | 2 | 383.33 |
| 2008-04-07 | 106,000 | 115,000 | 106,000 | 115,000 | 6 | 383.33 |
| 2008-04-04 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 366.67 |
| 2008-04-03 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 366.67 |
| 2008-04-02 | 110,000 | 112,000 | 110,000 | 112,000 | 3 | 373.33 |
| 2008-04-01 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 366.67 |
| 2008-03-31 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 366.67 |
| 2008-03-26 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 366.67 |
| 2008-03-24 | 108,000 | 110,000 | 108,000 | 110,000 | 10 | 366.67 |
| 2008-03-21 | 108,000 | 110,000 | 102,000 | 110,000 | 11 | 366.67 |
| 2008-03-19 | 110,000 | 110,000 | 108,000 | 108,000 | 2 | 360 |
| 2008-03-17 | 110,000 | 110,000 | 109,000 | 109,000 | 7 | 363.33 |
| 2008-03-14 | 112,000 | 114,000 | 111,000 | 112,000 | 9 | 373.33 |
| 2008-03-13 | 119,000 | 119,000 | 113,000 | 113,000 | 6 | 376.67 |
| 2008-03-12 | 114,000 | 117,000 | 114,000 | 115,000 | 23 | 383.33 |
| 2008-03-11 | 120,000 | 120,000 | 116,000 | 118,000 | 5 | 393.33 |
| 2008-03-10 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 400 |
| 2008-03-07 | 115,000 | 120,000 | 115,000 | 120,000 | 2 | 400 |
| 2008-03-06 | 120,000 | 121,000 | 120,000 | 121,000 | 2 | 403.33 |
| 2008-03-05 | 120,000 | 122,000 | 118,000 | 120,000 | 9 | 400 |
| 2008-03-04 | 120,000 | 120,000 | 118,000 | 120,000 | 7 | 400 |
| 2008-03-03 | 115,000 | 120,000 | 115,000 | 120,000 | 4 | 400 |
| 2008-02-29 | 118,000 | 121,000 | 118,000 | 121,000 | 6 | 403.33 |
| 2008-02-28 | 121,000 | 122,000 | 118,000 | 119,000 | 8 | 396.67 |
| 2008-02-27 | 120,000 | 121,000 | 120,000 | 121,000 | 11 | 403.33 |
| 2008-02-26 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 416.67 |
| 2008-02-25 | 125,000 | 125,000 | 125,000 | 125,000 | 6 | 416.67 |
| 2008-02-21 | 125,000 | 125,000 | 125,000 | 125,000 | 3 | 416.67 |
| 2008-02-20 | 125,000 | 126,000 | 125,000 | 126,000 | 3 | 420 |
| 2008-02-18 | 118,000 | 125,000 | 118,000 | 125,000 | 11 | 416.67 |
| 2008-02-15 | 110,000 | 118,000 | 110,000 | 118,000 | 5 | 393.33 |
| 2008-02-14 | 118,000 | 118,000 | 118,000 | 118,000 | 4 | 393.33 |
| 2008-02-13 | 120,000 | 121,000 | 119,000 | 119,000 | 6 | 396.67 |
| 2008-02-12 | 120,000 | 122,000 | 120,000 | 122,000 | 5 | 406.67 |
| 2008-02-08 | 123,000 | 125,000 | 123,000 | 125,000 | 3 | 416.67 |
| 2008-02-07 | 127,000 | 127,000 | 127,000 | 127,000 | 5 | 423.33 |
| 2008-02-06 | 129,000 | 129,000 | 127,000 | 127,000 | 6 | 423.33 |
| 2008-02-05 | 130,000 | 130,000 | 129,000 | 130,000 | 8 | 433.33 |
| 2008-02-04 | 130,000 | 133,000 | 130,000 | 133,000 | 17 | 443.33 |
| 2008-02-01 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 426.67 |
| 2008-01-31 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 426.67 |
| 2008-01-30 | 122,000 | 128,000 | 122,000 | 128,000 | 25 | 426.67 |
| 2008-01-29 | 122,000 | 122,000 | 122,000 | 122,000 | 2 | 406.67 |
| 2008-01-28 | 128,000 | 128,000 | 128,000 | 128,000 | 1 | 426.67 |
| 2008-01-25 | 125,000 | 128,000 | 125,000 | 128,000 | 7 | 426.67 |
| 2008-01-24 | 122,000 | 122,000 | 116,000 | 118,000 | 10 | 393.33 |
| 2008-01-23 | 122,000 | 122,000 | 121,000 | 121,000 | 5 | 403.33 |
| 2008-01-22 | 113,000 | 125,000 | 113,000 | 123,000 | 17 | 410 |
| 2008-01-21 | 124,000 | 126,000 | 124,000 | 126,000 | 2 | 420 |
| 2008-01-18 | 132,000 | 132,000 | 132,000 | 132,000 | 7 | 440 |
| 2008-01-17 | 137,000 | 137,000 | 135,000 | 136,000 | 6 | 453.33 |
| 2008-01-16 | 131,000 | 137,000 | 129,000 | 137,000 | 16 | 456.67 |
| 2008-01-15 | 135,000 | 135,000 | 133,000 | 135,000 | 10 | 450 |
| 2008-01-11 | 136,000 | 136,000 | 135,000 | 136,000 | 12 | 453.33 |
| 2008-01-10 | 134,000 | 140,000 | 134,000 | 136,000 | 5 | 453.33 |
| 2008-01-09 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 466.67 |
| 2008-01-08 | 140,000 | 140,000 | 140,000 | 140,000 | 5 | 466.67 |
| 2008-01-07 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 466.67 |
| 2008-01-04 | 140,000 | 140,000 | 138,000 | 138,000 | 2 | 460 |
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