6836 ぷらっとホーム(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 51,000 | 51,000 | 51,000 | 51,000 | 20 | 510 |
| 2009-12-29 | 47,600 | 47,600 | 47,000 | 47,000 | 2 | 470 |
| 2009-12-28 | 46,450 | 48,900 | 46,450 | 48,900 | 6 | 489 |
| 2009-12-25 | 46,000 | 46,850 | 46,000 | 46,850 | 29 | 468.50 |
| 2009-12-24 | 47,100 | 47,500 | 47,000 | 47,000 | 11 | 470 |
| 2009-12-22 | 45,500 | 49,500 | 45,100 | 49,500 | 677 | 495 |
| 2009-12-21 | 46,000 | 46,000 | 45,500 | 45,500 | 5 | 455 |
| 2009-12-17 | 45,700 | 45,700 | 45,700 | 45,700 | 1 | 457 |
| 2009-12-16 | 46,800 | 46,800 | 45,100 | 45,100 | 13 | 451 |
| 2009-12-15 | 46,700 | 46,800 | 46,100 | 46,100 | 9 | 461 |
| 2009-12-09 | 46,600 | 46,600 | 46,600 | 46,600 | 1 | 466 |
| 2009-12-08 | 48,900 | 49,000 | 48,900 | 49,000 | 8 | 490 |
| 2009-12-07 | 48,000 | 48,500 | 48,000 | 48,500 | 9 | 485 |
| 2009-12-03 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 480 |
| 2009-12-01 | 46,000 | 46,000 | 46,000 | 46,000 | 2 | 460 |
| 2009-11-30 | 48,500 | 48,500 | 47,500 | 47,500 | 12 | 475 |
| 2009-11-27 | 47,500 | 47,500 | 47,500 | 47,500 | 5 | 475 |
| 2009-11-25 | 46,200 | 47,000 | 46,200 | 47,000 | 6 | 470 |
| 2009-11-20 | 48,000 | 49,600 | 48,000 | 49,600 | 2 | 496 |
| 2009-11-19 | 45,200 | 47,600 | 45,200 | 47,600 | 4 | 476 |
| 2009-11-18 | 50,000 | 50,000 | 45,000 | 45,050 | 24 | 450.50 |
| 2009-11-16 | 45,600 | 51,000 | 45,600 | 51,000 | 8 | 510 |
| 2009-11-13 | 48,300 | 48,550 | 48,000 | 48,000 | 7 | 480 |
| 2009-11-12 | 48,700 | 48,700 | 48,700 | 48,700 | 5 | 487 |
| 2009-11-11 | 48,500 | 48,700 | 48,500 | 48,700 | 3 | 487 |
| 2009-11-10 | 49,700 | 49,700 | 49,700 | 49,700 | 7 | 497 |
| 2009-11-09 | 50,300 | 50,300 | 49,800 | 50,200 | 13 | 502 |
| 2009-11-05 | 50,600 | 50,600 | 50,500 | 50,500 | 3 | 505 |
| 2009-11-04 | 50,500 | 50,500 | 50,500 | 50,500 | 6 | 505 |
| 2009-11-02 | 50,900 | 50,900 | 50,500 | 50,500 | 4 | 505 |
| 2009-10-30 | 51,800 | 51,800 | 51,800 | 51,800 | 3 | 518 |
| 2009-10-29 | 51,700 | 52,400 | 51,400 | 52,400 | 4 | 524 |
| 2009-10-27 | 52,000 | 52,500 | 52,000 | 52,500 | 2 | 525 |
| 2009-10-26 | 51,500 | 51,500 | 51,500 | 51,500 | 3 | 515 |
| 2009-10-23 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 540 |
| 2009-10-21 | 52,000 | 52,000 | 52,000 | 52,000 | 11 | 520 |
| 2009-10-20 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 520 |
| 2009-10-16 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 535 |
| 2009-10-15 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 535 |
| 2009-10-14 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 540 |
| 2009-10-05 | 51,500 | 54,000 | 51,500 | 54,000 | 15 | 540 |
| 2009-10-02 | 54,600 | 56,000 | 54,600 | 56,000 | 2 | 560 |
| 2009-10-01 | 55,000 | 55,100 | 54,700 | 54,800 | 10 | 548 |
| 2009-09-30 | 56,000 | 56,000 | 56,000 | 56,000 | 3 | 560 |
| 2009-09-29 | 57,900 | 57,900 | 57,900 | 57,900 | 1 | 579 |
| 2009-09-28 | 56,000 | 57,500 | 56,000 | 57,500 | 4 | 575 |
| 2009-09-17 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 590 |
| 2009-09-16 | 59,900 | 59,900 | 59,000 | 59,000 | 2 | 590 |
| 2009-09-15 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 590 |
| 2009-09-14 | 58,000 | 58,000 | 58,000 | 58,000 | 10 | 580 |
| 2009-09-11 | 58,000 | 58,000 | 58,000 | 58,000 | 4 | 580 |
| 2009-09-09 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2009-09-08 | 59,500 | 60,000 | 59,500 | 60,000 | 16 | 600 |
| 2009-09-07 | 59,500 | 59,900 | 59,500 | 59,500 | 21 | 595 |
| 2009-09-04 | 60,000 | 60,000 | 60,000 | 60,000 | 20 | 600 |
| 2009-09-02 | 55,500 | 55,500 | 55,000 | 55,000 | 5 | 550 |
| 2009-09-01 | 56,500 | 56,500 | 56,500 | 56,500 | 1 | 565 |
| 2009-08-31 | 55,500 | 55,500 | 55,500 | 55,500 | 3 | 555 |
| 2009-08-28 | 58,500 | 59,500 | 58,500 | 59,500 | 4 | 595 |
| 2009-08-27 | 55,100 | 58,100 | 55,100 | 58,100 | 2 | 581 |
| 2009-08-25 | 55,200 | 55,200 | 55,200 | 55,200 | 9 | 552 |
| 2009-08-24 | 55,500 | 55,500 | 55,200 | 55,200 | 3 | 552 |
| 2009-08-21 | 55,100 | 55,500 | 55,100 | 55,500 | 2 | 555 |
| 2009-08-20 | 54,600 | 54,700 | 54,500 | 54,500 | 12 | 545 |
| 2009-08-19 | 57,000 | 57,500 | 57,000 | 57,500 | 2 | 575 |
| 2009-08-18 | 55,000 | 55,000 | 54,500 | 54,500 | 7 | 545 |
| 2009-08-17 | 55,800 | 55,800 | 55,800 | 55,800 | 4 | 558 |
| 2009-08-13 | 59,400 | 59,400 | 59,400 | 59,400 | 2 | 594 |
| 2009-08-11 | 59,500 | 59,500 | 59,400 | 59,400 | 2 | 594 |
| 2009-08-10 | 58,000 | 58,000 | 55,000 | 55,000 | 10 | 550 |
| 2009-08-07 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2009-08-06 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2009-08-05 | 54,500 | 54,500 | 54,500 | 54,500 | 1 | 545 |
| 2009-08-04 | 54,600 | 54,600 | 54,600 | 54,600 | 4 | 546 |
| 2009-07-31 | 55,500 | 55,500 | 55,500 | 55,500 | 3 | 555 |
| 2009-07-30 | 59,500 | 59,500 | 57,000 | 57,000 | 3 | 570 |
| 2009-07-27 | 60,100 | 60,100 | 60,000 | 60,000 | 11 | 600 |
| 2009-07-24 | 54,800 | 60,000 | 54,800 | 60,000 | 10 | 600 |
| 2009-07-23 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2009-07-22 | 54,800 | 55,000 | 54,800 | 55,000 | 2 | 550 |
| 2009-07-21 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2009-07-17 | 55,000 | 55,500 | 55,000 | 55,500 | 6 | 555 |
| 2009-07-16 | 50,500 | 52,000 | 50,500 | 52,000 | 5 | 520 |
| 2009-07-15 | 50,000 | 51,500 | 50,000 | 50,700 | 6 | 507 |
| 2009-07-14 | 50,000 | 50,000 | 49,100 | 49,550 | 10 | 495.50 |
| 2009-07-13 | 52,200 | 52,200 | 50,100 | 50,100 | 9 | 501 |
| 2009-07-10 | 54,500 | 55,000 | 52,200 | 52,200 | 14 | 522 |
| 2009-07-09 | 55,600 | 55,600 | 55,100 | 55,100 | 8 | 551 |
| 2009-07-08 | 56,600 | 56,600 | 56,100 | 56,100 | 7 | 561 |
| 2009-07-07 | 56,900 | 56,900 | 56,900 | 56,900 | 1 | 569 |
| 2009-07-06 | 56,500 | 57,000 | 56,200 | 57,000 | 6 | 570 |
| 2009-07-03 | 56,700 | 56,700 | 56,600 | 56,600 | 7 | 566 |
| 2009-07-02 | 57,900 | 58,000 | 57,000 | 57,000 | 6 | 570 |
| 2009-07-01 | 59,500 | 59,600 | 59,000 | 59,000 | 9 | 590 |
| 2009-06-30 | 58,500 | 58,800 | 58,500 | 58,800 | 4 | 588 |
| 2009-06-29 | 55,100 | 58,300 | 55,100 | 58,300 | 6 | 583 |
| 2009-06-26 | 54,900 | 54,900 | 54,900 | 54,900 | 1 | 549 |
| 2009-06-25 | 54,500 | 55,000 | 54,500 | 54,700 | 4 | 547 |
| 2009-06-24 | 54,500 | 55,000 | 54,500 | 55,000 | 23 | 550 |
| 2009-06-23 | 57,000 | 57,200 | 57,000 | 57,000 | 11 | 570 |
| 2009-06-22 | 60,000 | 60,000 | 58,600 | 58,600 | 8 | 586 |
| 2009-06-19 | 60,000 | 61,600 | 60,000 | 61,600 | 14 | 616 |
| 2009-06-18 | 63,000 | 63,000 | 61,700 | 62,500 | 19 | 625 |
| 2009-06-17 | 65,000 | 67,200 | 64,400 | 66,700 | 14 | 667 |
| 2009-06-16 | 73,000 | 76,000 | 69,000 | 69,000 | 32 | 690 |
| 2009-06-15 | 69,100 | 71,000 | 69,100 | 71,000 | 13 | 710 |
| 2009-06-12 | 60,900 | 66,000 | 60,400 | 66,000 | 14 | 660 |
| 2009-06-11 | 60,000 | 61,000 | 60,000 | 61,000 | 9 | 610 |
| 2009-06-10 | 59,300 | 60,400 | 59,300 | 60,400 | 9 | 604 |
| 2009-06-09 | 60,000 | 60,000 | 59,400 | 59,400 | 5 | 594 |
| 2009-06-08 | 59,500 | 60,400 | 59,400 | 60,000 | 12 | 600 |
| 2009-06-05 | 59,000 | 60,000 | 59,000 | 60,000 | 9 | 600 |
| 2009-06-04 | 56,900 | 60,000 | 56,900 | 60,000 | 5 | 600 |
| 2009-06-03 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 570 |
| 2009-06-02 | 60,000 | 60,500 | 60,000 | 60,500 | 6 | 605 |
| 2009-06-01 | 55,600 | 60,000 | 55,600 | 60,000 | 4 | 600 |
| 2009-05-29 | 55,000 | 55,600 | 55,000 | 55,600 | 4 | 556 |
| 2009-05-28 | 53,700 | 55,500 | 53,700 | 55,000 | 5 | 550 |
| 2009-05-27 | 50,500 | 53,500 | 50,500 | 53,500 | 6 | 535 |
| 2009-05-26 | 49,600 | 50,000 | 49,600 | 50,000 | 3 | 500 |
| 2009-05-25 | 49,500 | 49,600 | 49,500 | 49,600 | 6 | 496 |
| 2009-05-22 | 50,100 | 50,100 | 49,500 | 49,500 | 3 | 495 |
| 2009-05-21 | 50,000 | 50,100 | 50,000 | 50,100 | 4 | 501 |
| 2009-05-20 | 50,500 | 50,500 | 50,000 | 50,000 | 3 | 500 |
| 2009-05-19 | 50,000 | 50,500 | 50,000 | 50,500 | 5 | 505 |
| 2009-05-18 | 51,800 | 51,800 | 49,500 | 49,500 | 41 | 495 |
| 2009-05-15 | 52,000 | 52,800 | 51,800 | 52,800 | 4 | 528 |
| 2009-05-14 | 51,100 | 54,000 | 51,100 | 54,000 | 7 | 540 |
| 2009-05-11 | 54,500 | 54,500 | 54,500 | 54,500 | 2 | 545 |
| 2009-04-30 | 52,000 | 54,200 | 48,150 | 54,200 | 14 | 542 |
| 2009-04-28 | 52,600 | 54,600 | 52,500 | 52,500 | 3 | 525 |
| 2009-04-27 | 52,600 | 52,600 | 52,600 | 52,600 | 4 | 526 |
| 2009-04-24 | 49,950 | 51,500 | 49,950 | 51,400 | 6 | 514 |
| 2009-04-23 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2009-04-22 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2009-04-21 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2009-04-20 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 500 |
| 2009-04-17 | 48,600 | 50,000 | 48,600 | 50,000 | 4 | 500 |
| 2009-04-16 | 48,600 | 49,000 | 48,600 | 48,600 | 5 | 486 |
| 2009-04-15 | 48,900 | 48,900 | 48,900 | 48,900 | 1 | 489 |
| 2009-04-14 | 48,900 | 48,900 | 48,900 | 48,900 | 1 | 489 |
| 2009-04-13 | 48,300 | 48,500 | 48,300 | 48,500 | 2 | 485 |
| 2009-04-10 | 48,750 | 49,500 | 48,750 | 49,500 | 3 | 495 |
| 2009-04-09 | 48,600 | 51,600 | 48,600 | 48,800 | 4 | 488 |
| 2009-04-08 | 47,900 | 48,000 | 47,900 | 48,000 | 2 | 480 |
| 2009-04-07 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 515 |
| 2009-04-06 | 47,950 | 51,600 | 46,800 | 51,600 | 25 | 516 |
| 2009-04-03 | 48,000 | 48,400 | 48,000 | 48,000 | 6 | 480 |
| 2009-04-02 | 48,700 | 48,700 | 48,300 | 48,300 | 3 | 483 |
| 2009-04-01 | 49,000 | 49,100 | 49,000 | 49,100 | 3 | 491 |
| 2009-03-31 | 51,200 | 51,200 | 49,000 | 49,000 | 2 | 490 |
| 2009-03-27 | 49,800 | 49,800 | 49,800 | 49,800 | 2 | 498 |
| 2009-03-26 | 49,750 | 49,750 | 49,750 | 49,750 | 3 | 497.50 |
| 2009-03-24 | 49,500 | 49,700 | 49,500 | 49,700 | 15 | 497 |
| 2009-03-23 | 50,100 | 50,100 | 49,200 | 49,250 | 8 | 492.50 |
| 2009-03-18 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2009-03-17 | 49,900 | 50,000 | 49,900 | 49,900 | 6 | 499 |
| 2009-03-16 | 50,000 | 50,000 | 49,100 | 49,100 | 2 | 491 |
| 2009-03-13 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2009-03-12 | 50,000 | 50,000 | 50,000 | 50,000 | 7 | 500 |
| 2009-03-11 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2009-03-10 | 49,000 | 50,000 | 49,000 | 50,000 | 6 | 500 |
| 2009-03-09 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2009-03-06 | 49,000 | 49,000 | 49,000 | 49,000 | 6 | 490 |
| 2009-03-05 | 49,500 | 49,600 | 49,000 | 49,000 | 16 | 490 |
| 2009-03-04 | 49,000 | 49,500 | 49,000 | 49,500 | 4 | 495 |
| 2009-03-03 | 49,000 | 49,000 | 49,000 | 49,000 | 4 | 490 |
| 2009-03-02 | 49,000 | 49,000 | 49,000 | 49,000 | 7 | 490 |
| 2009-02-27 | 49,100 | 50,000 | 49,050 | 49,050 | 8 | 490.50 |
| 2009-02-26 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 500 |
| 2009-02-23 | 50,000 | 50,000 | 50,000 | 50,000 | 6 | 500 |
| 2009-02-20 | 50,000 | 50,000 | 50,000 | 50,000 | 7 | 500 |
| 2009-02-19 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 500 |
| 2009-02-18 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2009-02-17 | 50,000 | 50,500 | 50,000 | 50,500 | 32 | 505 |
| 2009-02-16 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 500 |
| 2009-02-12 | 50,000 | 50,000 | 50,000 | 50,000 | 6 | 500 |
| 2009-02-10 | 49,000 | 50,000 | 49,000 | 50,000 | 20 | 500 |
| 2009-02-09 | 49,000 | 49,800 | 49,000 | 49,800 | 11 | 498 |
| 2009-02-06 | 50,100 | 50,100 | 49,500 | 49,500 | 8 | 495 |
| 2009-02-04 | 50,000 | 50,000 | 50,000 | 50,000 | 13 | 500 |
| 2009-02-03 | 49,000 | 50,000 | 49,000 | 50,000 | 7 | 500 |
| 2009-02-02 | 49,000 | 50,000 | 49,000 | 49,000 | 14 | 490 |
| 2009-01-30 | 50,100 | 50,100 | 49,000 | 49,000 | 2 | 490 |
| 2009-01-29 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 501 |
| 2009-01-28 | 51,100 | 51,100 | 50,100 | 50,100 | 7 | 501 |
| 2009-01-26 | 48,900 | 51,100 | 48,900 | 51,100 | 5 | 511 |
| 2009-01-23 | 49,650 | 50,000 | 49,650 | 50,000 | 6 | 500 |
| 2009-01-22 | 49,600 | 49,650 | 49,600 | 49,650 | 7 | 496.50 |
| 2009-01-21 | 49,000 | 49,600 | 49,000 | 49,600 | 8 | 496 |
| 2009-01-20 | 49,550 | 49,600 | 49,550 | 49,600 | 4 | 496 |
| 2009-01-19 | 49,500 | 49,550 | 49,500 | 49,550 | 5 | 495.50 |
| 2009-01-16 | 49,500 | 49,500 | 49,400 | 49,500 | 54 | 495 |
| 2009-01-15 | 49,500 | 49,550 | 48,700 | 49,500 | 39 | 495 |
| 2009-01-14 | 49,600 | 49,650 | 49,600 | 49,600 | 5 | 496 |
| 2009-01-13 | 49,600 | 49,650 | 49,550 | 49,600 | 7 | 496 |
| 2009-01-09 | 53,100 | 53,100 | 53,100 | 53,100 | 1 | 531 |
| 2009-01-08 | 49,000 | 53,100 | 49,000 | 53,100 | 49 | 531 |
| 2009-01-07 | 49,500 | 49,550 | 49,000 | 49,050 | 23 | 490.50 |
| 2009-01-06 | 50,600 | 51,900 | 49,500 | 49,500 | 29 | 495 |
| 2009-01-05 | 49,200 | 50,600 | 49,200 | 50,600 | 3 | 506 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2001-07-05]1株→2株
