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 | 170 |
| 2009-12-29 | 47,600 | 47,600 | 47,000 | 47,000 | 2 | 156.67 |
| 2009-12-28 | 46,450 | 48,900 | 46,450 | 48,900 | 6 | 163 |
| 2009-12-25 | 46,000 | 46,850 | 46,000 | 46,850 | 29 | 156.17 |
| 2009-12-24 | 47,100 | 47,500 | 47,000 | 47,000 | 11 | 156.67 |
| 2009-12-22 | 45,500 | 49,500 | 45,100 | 49,500 | 677 | 165 |
| 2009-12-21 | 46,000 | 46,000 | 45,500 | 45,500 | 5 | 151.67 |
| 2009-12-17 | 45,700 | 45,700 | 45,700 | 45,700 | 1 | 152.33 |
| 2009-12-16 | 46,800 | 46,800 | 45,100 | 45,100 | 13 | 150.33 |
| 2009-12-15 | 46,700 | 46,800 | 46,100 | 46,100 | 9 | 153.67 |
| 2009-12-09 | 46,600 | 46,600 | 46,600 | 46,600 | 1 | 155.33 |
| 2009-12-08 | 48,900 | 49,000 | 48,900 | 49,000 | 8 | 163.33 |
| 2009-12-07 | 48,000 | 48,500 | 48,000 | 48,500 | 9 | 161.67 |
| 2009-12-03 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 160 |
| 2009-12-01 | 46,000 | 46,000 | 46,000 | 46,000 | 2 | 153.33 |
| 2009-11-30 | 48,500 | 48,500 | 47,500 | 47,500 | 12 | 158.33 |
| 2009-11-27 | 47,500 | 47,500 | 47,500 | 47,500 | 5 | 158.33 |
| 2009-11-25 | 46,200 | 47,000 | 46,200 | 47,000 | 6 | 156.67 |
| 2009-11-20 | 48,000 | 49,600 | 48,000 | 49,600 | 2 | 165.33 |
| 2009-11-19 | 45,200 | 47,600 | 45,200 | 47,600 | 4 | 158.67 |
| 2009-11-18 | 50,000 | 50,000 | 45,000 | 45,050 | 24 | 150.17 |
| 2009-11-16 | 45,600 | 51,000 | 45,600 | 51,000 | 8 | 170 |
| 2009-11-13 | 48,300 | 48,550 | 48,000 | 48,000 | 7 | 160 |
| 2009-11-12 | 48,700 | 48,700 | 48,700 | 48,700 | 5 | 162.33 |
| 2009-11-11 | 48,500 | 48,700 | 48,500 | 48,700 | 3 | 162.33 |
| 2009-11-10 | 49,700 | 49,700 | 49,700 | 49,700 | 7 | 165.67 |
| 2009-11-09 | 50,300 | 50,300 | 49,800 | 50,200 | 13 | 167.33 |
| 2009-11-05 | 50,600 | 50,600 | 50,500 | 50,500 | 3 | 168.33 |
| 2009-11-04 | 50,500 | 50,500 | 50,500 | 50,500 | 6 | 168.33 |
| 2009-11-02 | 50,900 | 50,900 | 50,500 | 50,500 | 4 | 168.33 |
| 2009-10-30 | 51,800 | 51,800 | 51,800 | 51,800 | 3 | 172.67 |
| 2009-10-29 | 51,700 | 52,400 | 51,400 | 52,400 | 4 | 174.67 |
| 2009-10-27 | 52,000 | 52,500 | 52,000 | 52,500 | 2 | 175 |
| 2009-10-26 | 51,500 | 51,500 | 51,500 | 51,500 | 3 | 171.67 |
| 2009-10-23 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 180 |
| 2009-10-21 | 52,000 | 52,000 | 52,000 | 52,000 | 11 | 173.33 |
| 2009-10-20 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 173.33 |
| 2009-10-16 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 178.33 |
| 2009-10-15 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 178.33 |
| 2009-10-14 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 180 |
| 2009-10-05 | 51,500 | 54,000 | 51,500 | 54,000 | 15 | 180 |
| 2009-10-02 | 54,600 | 56,000 | 54,600 | 56,000 | 2 | 186.67 |
| 2009-10-01 | 55,000 | 55,100 | 54,700 | 54,800 | 10 | 182.67 |
| 2009-09-30 | 56,000 | 56,000 | 56,000 | 56,000 | 3 | 186.67 |
| 2009-09-29 | 57,900 | 57,900 | 57,900 | 57,900 | 1 | 193 |
| 2009-09-28 | 56,000 | 57,500 | 56,000 | 57,500 | 4 | 191.67 |
| 2009-09-17 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 196.67 |
| 2009-09-16 | 59,900 | 59,900 | 59,000 | 59,000 | 2 | 196.67 |
| 2009-09-15 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 196.67 |
| 2009-09-14 | 58,000 | 58,000 | 58,000 | 58,000 | 10 | 193.33 |
| 2009-09-11 | 58,000 | 58,000 | 58,000 | 58,000 | 4 | 193.33 |
| 2009-09-09 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 200 |
| 2009-09-08 | 59,500 | 60,000 | 59,500 | 60,000 | 16 | 200 |
| 2009-09-07 | 59,500 | 59,900 | 59,500 | 59,500 | 21 | 198.33 |
| 2009-09-04 | 60,000 | 60,000 | 60,000 | 60,000 | 20 | 200 |
| 2009-09-02 | 55,500 | 55,500 | 55,000 | 55,000 | 5 | 183.33 |
| 2009-09-01 | 56,500 | 56,500 | 56,500 | 56,500 | 1 | 188.33 |
| 2009-08-31 | 55,500 | 55,500 | 55,500 | 55,500 | 3 | 185 |
| 2009-08-28 | 58,500 | 59,500 | 58,500 | 59,500 | 4 | 198.33 |
| 2009-08-27 | 55,100 | 58,100 | 55,100 | 58,100 | 2 | 193.67 |
| 2009-08-25 | 55,200 | 55,200 | 55,200 | 55,200 | 9 | 184 |
| 2009-08-24 | 55,500 | 55,500 | 55,200 | 55,200 | 3 | 184 |
| 2009-08-21 | 55,100 | 55,500 | 55,100 | 55,500 | 2 | 185 |
| 2009-08-20 | 54,600 | 54,700 | 54,500 | 54,500 | 12 | 181.67 |
| 2009-08-19 | 57,000 | 57,500 | 57,000 | 57,500 | 2 | 191.67 |
| 2009-08-18 | 55,000 | 55,000 | 54,500 | 54,500 | 7 | 181.67 |
| 2009-08-17 | 55,800 | 55,800 | 55,800 | 55,800 | 4 | 186 |
| 2009-08-13 | 59,400 | 59,400 | 59,400 | 59,400 | 2 | 198 |
| 2009-08-11 | 59,500 | 59,500 | 59,400 | 59,400 | 2 | 198 |
| 2009-08-10 | 58,000 | 58,000 | 55,000 | 55,000 | 10 | 183.33 |
| 2009-08-07 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 183.33 |
| 2009-08-06 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 183.33 |
| 2009-08-05 | 54,500 | 54,500 | 54,500 | 54,500 | 1 | 181.67 |
| 2009-08-04 | 54,600 | 54,600 | 54,600 | 54,600 | 4 | 182 |
| 2009-07-31 | 55,500 | 55,500 | 55,500 | 55,500 | 3 | 185 |
| 2009-07-30 | 59,500 | 59,500 | 57,000 | 57,000 | 3 | 190 |
| 2009-07-27 | 60,100 | 60,100 | 60,000 | 60,000 | 11 | 200 |
| 2009-07-24 | 54,800 | 60,000 | 54,800 | 60,000 | 10 | 200 |
| 2009-07-23 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 183.33 |
| 2009-07-22 | 54,800 | 55,000 | 54,800 | 55,000 | 2 | 183.33 |
| 2009-07-21 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 183.33 |
| 2009-07-17 | 55,000 | 55,500 | 55,000 | 55,500 | 6 | 185 |
| 2009-07-16 | 50,500 | 52,000 | 50,500 | 52,000 | 5 | 173.33 |
| 2009-07-15 | 50,000 | 51,500 | 50,000 | 50,700 | 6 | 169 |
| 2009-07-14 | 50,000 | 50,000 | 49,100 | 49,550 | 10 | 165.17 |
| 2009-07-13 | 52,200 | 52,200 | 50,100 | 50,100 | 9 | 167 |
| 2009-07-10 | 54,500 | 55,000 | 52,200 | 52,200 | 14 | 174 |
| 2009-07-09 | 55,600 | 55,600 | 55,100 | 55,100 | 8 | 183.67 |
| 2009-07-08 | 56,600 | 56,600 | 56,100 | 56,100 | 7 | 187 |
| 2009-07-07 | 56,900 | 56,900 | 56,900 | 56,900 | 1 | 189.67 |
| 2009-07-06 | 56,500 | 57,000 | 56,200 | 57,000 | 6 | 190 |
| 2009-07-03 | 56,700 | 56,700 | 56,600 | 56,600 | 7 | 188.67 |
| 2009-07-02 | 57,900 | 58,000 | 57,000 | 57,000 | 6 | 190 |
| 2009-07-01 | 59,500 | 59,600 | 59,000 | 59,000 | 9 | 196.67 |
| 2009-06-30 | 58,500 | 58,800 | 58,500 | 58,800 | 4 | 196 |
| 2009-06-29 | 55,100 | 58,300 | 55,100 | 58,300 | 6 | 194.33 |
| 2009-06-26 | 54,900 | 54,900 | 54,900 | 54,900 | 1 | 183 |
| 2009-06-25 | 54,500 | 55,000 | 54,500 | 54,700 | 4 | 182.33 |
| 2009-06-24 | 54,500 | 55,000 | 54,500 | 55,000 | 23 | 183.33 |
| 2009-06-23 | 57,000 | 57,200 | 57,000 | 57,000 | 11 | 190 |
| 2009-06-22 | 60,000 | 60,000 | 58,600 | 58,600 | 8 | 195.33 |
| 2009-06-19 | 60,000 | 61,600 | 60,000 | 61,600 | 14 | 205.33 |
| 2009-06-18 | 63,000 | 63,000 | 61,700 | 62,500 | 19 | 208.33 |
| 2009-06-17 | 65,000 | 67,200 | 64,400 | 66,700 | 14 | 222.33 |
| 2009-06-16 | 73,000 | 76,000 | 69,000 | 69,000 | 32 | 230 |
| 2009-06-15 | 69,100 | 71,000 | 69,100 | 71,000 | 13 | 236.67 |
| 2009-06-12 | 60,900 | 66,000 | 60,400 | 66,000 | 14 | 220 |
| 2009-06-11 | 60,000 | 61,000 | 60,000 | 61,000 | 9 | 203.33 |
| 2009-06-10 | 59,300 | 60,400 | 59,300 | 60,400 | 9 | 201.33 |
| 2009-06-09 | 60,000 | 60,000 | 59,400 | 59,400 | 5 | 198 |
| 2009-06-08 | 59,500 | 60,400 | 59,400 | 60,000 | 12 | 200 |
| 2009-06-05 | 59,000 | 60,000 | 59,000 | 60,000 | 9 | 200 |
| 2009-06-04 | 56,900 | 60,000 | 56,900 | 60,000 | 5 | 200 |
| 2009-06-03 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 190 |
| 2009-06-02 | 60,000 | 60,500 | 60,000 | 60,500 | 6 | 201.67 |
| 2009-06-01 | 55,600 | 60,000 | 55,600 | 60,000 | 4 | 200 |
| 2009-05-29 | 55,000 | 55,600 | 55,000 | 55,600 | 4 | 185.33 |
| 2009-05-28 | 53,700 | 55,500 | 53,700 | 55,000 | 5 | 183.33 |
| 2009-05-27 | 50,500 | 53,500 | 50,500 | 53,500 | 6 | 178.33 |
| 2009-05-26 | 49,600 | 50,000 | 49,600 | 50,000 | 3 | 166.67 |
| 2009-05-25 | 49,500 | 49,600 | 49,500 | 49,600 | 6 | 165.33 |
| 2009-05-22 | 50,100 | 50,100 | 49,500 | 49,500 | 3 | 165 |
| 2009-05-21 | 50,000 | 50,100 | 50,000 | 50,100 | 4 | 167 |
| 2009-05-20 | 50,500 | 50,500 | 50,000 | 50,000 | 3 | 166.67 |
| 2009-05-19 | 50,000 | 50,500 | 50,000 | 50,500 | 5 | 168.33 |
| 2009-05-18 | 51,800 | 51,800 | 49,500 | 49,500 | 41 | 165 |
| 2009-05-15 | 52,000 | 52,800 | 51,800 | 52,800 | 4 | 176 |
| 2009-05-14 | 51,100 | 54,000 | 51,100 | 54,000 | 7 | 180 |
| 2009-05-11 | 54,500 | 54,500 | 54,500 | 54,500 | 2 | 181.67 |
| 2009-04-30 | 52,000 | 54,200 | 48,150 | 54,200 | 14 | 180.67 |
| 2009-04-28 | 52,600 | 54,600 | 52,500 | 52,500 | 3 | 175 |
| 2009-04-27 | 52,600 | 52,600 | 52,600 | 52,600 | 4 | 175.33 |
| 2009-04-24 | 49,950 | 51,500 | 49,950 | 51,400 | 6 | 171.33 |
| 2009-04-23 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 166.67 |
| 2009-04-22 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 166.67 |
| 2009-04-21 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 166.67 |
| 2009-04-20 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 166.67 |
| 2009-04-17 | 48,600 | 50,000 | 48,600 | 50,000 | 4 | 166.67 |
| 2009-04-16 | 48,600 | 49,000 | 48,600 | 48,600 | 5 | 162 |
| 2009-04-15 | 48,900 | 48,900 | 48,900 | 48,900 | 1 | 163 |
| 2009-04-14 | 48,900 | 48,900 | 48,900 | 48,900 | 1 | 163 |
| 2009-04-13 | 48,300 | 48,500 | 48,300 | 48,500 | 2 | 161.67 |
| 2009-04-10 | 48,750 | 49,500 | 48,750 | 49,500 | 3 | 165 |
| 2009-04-09 | 48,600 | 51,600 | 48,600 | 48,800 | 4 | 162.67 |
| 2009-04-08 | 47,900 | 48,000 | 47,900 | 48,000 | 2 | 160 |
| 2009-04-07 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 171.67 |
| 2009-04-06 | 47,950 | 51,600 | 46,800 | 51,600 | 25 | 172 |
| 2009-04-03 | 48,000 | 48,400 | 48,000 | 48,000 | 6 | 160 |
| 2009-04-02 | 48,700 | 48,700 | 48,300 | 48,300 | 3 | 161 |
| 2009-04-01 | 49,000 | 49,100 | 49,000 | 49,100 | 3 | 163.67 |
| 2009-03-31 | 51,200 | 51,200 | 49,000 | 49,000 | 2 | 163.33 |
| 2009-03-27 | 49,800 | 49,800 | 49,800 | 49,800 | 2 | 166 |
| 2009-03-26 | 49,750 | 49,750 | 49,750 | 49,750 | 3 | 165.83 |
| 2009-03-24 | 49,500 | 49,700 | 49,500 | 49,700 | 15 | 165.67 |
| 2009-03-23 | 50,100 | 50,100 | 49,200 | 49,250 | 8 | 164.17 |
| 2009-03-18 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 166.67 |
| 2009-03-17 | 49,900 | 50,000 | 49,900 | 49,900 | 6 | 166.33 |
| 2009-03-16 | 50,000 | 50,000 | 49,100 | 49,100 | 2 | 163.67 |
| 2009-03-13 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 166.67 |
| 2009-03-12 | 50,000 | 50,000 | 50,000 | 50,000 | 7 | 166.67 |
| 2009-03-11 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 166.67 |
| 2009-03-10 | 49,000 | 50,000 | 49,000 | 50,000 | 6 | 166.67 |
| 2009-03-09 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 163.33 |
| 2009-03-06 | 49,000 | 49,000 | 49,000 | 49,000 | 6 | 163.33 |
| 2009-03-05 | 49,500 | 49,600 | 49,000 | 49,000 | 16 | 163.33 |
| 2009-03-04 | 49,000 | 49,500 | 49,000 | 49,500 | 4 | 165 |
| 2009-03-03 | 49,000 | 49,000 | 49,000 | 49,000 | 4 | 163.33 |
| 2009-03-02 | 49,000 | 49,000 | 49,000 | 49,000 | 7 | 163.33 |
| 2009-02-27 | 49,100 | 50,000 | 49,050 | 49,050 | 8 | 163.50 |
| 2009-02-26 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 166.67 |
| 2009-02-23 | 50,000 | 50,000 | 50,000 | 50,000 | 6 | 166.67 |
| 2009-02-20 | 50,000 | 50,000 | 50,000 | 50,000 | 7 | 166.67 |
| 2009-02-19 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 166.67 |
| 2009-02-18 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 166.67 |
| 2009-02-17 | 50,000 | 50,500 | 50,000 | 50,500 | 32 | 168.33 |
| 2009-02-16 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 166.67 |
| 2009-02-12 | 50,000 | 50,000 | 50,000 | 50,000 | 6 | 166.67 |
| 2009-02-10 | 49,000 | 50,000 | 49,000 | 50,000 | 20 | 166.67 |
| 2009-02-09 | 49,000 | 49,800 | 49,000 | 49,800 | 11 | 166 |
| 2009-02-06 | 50,100 | 50,100 | 49,500 | 49,500 | 8 | 165 |
| 2009-02-04 | 50,000 | 50,000 | 50,000 | 50,000 | 13 | 166.67 |
| 2009-02-03 | 49,000 | 50,000 | 49,000 | 50,000 | 7 | 166.67 |
| 2009-02-02 | 49,000 | 50,000 | 49,000 | 49,000 | 14 | 163.33 |
| 2009-01-30 | 50,100 | 50,100 | 49,000 | 49,000 | 2 | 163.33 |
| 2009-01-29 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 167 |
| 2009-01-28 | 51,100 | 51,100 | 50,100 | 50,100 | 7 | 167 |
| 2009-01-26 | 48,900 | 51,100 | 48,900 | 51,100 | 5 | 170.33 |
| 2009-01-23 | 49,650 | 50,000 | 49,650 | 50,000 | 6 | 166.67 |
| 2009-01-22 | 49,600 | 49,650 | 49,600 | 49,650 | 7 | 165.50 |
| 2009-01-21 | 49,000 | 49,600 | 49,000 | 49,600 | 8 | 165.33 |
| 2009-01-20 | 49,550 | 49,600 | 49,550 | 49,600 | 4 | 165.33 |
| 2009-01-19 | 49,500 | 49,550 | 49,500 | 49,550 | 5 | 165.17 |
| 2009-01-16 | 49,500 | 49,500 | 49,400 | 49,500 | 54 | 165 |
| 2009-01-15 | 49,500 | 49,550 | 48,700 | 49,500 | 39 | 165 |
| 2009-01-14 | 49,600 | 49,650 | 49,600 | 49,600 | 5 | 165.33 |
| 2009-01-13 | 49,600 | 49,650 | 49,550 | 49,600 | 7 | 165.33 |
| 2009-01-09 | 53,100 | 53,100 | 53,100 | 53,100 | 1 | 177 |
| 2009-01-08 | 49,000 | 53,100 | 49,000 | 53,100 | 49 | 177 |
| 2009-01-07 | 49,500 | 49,550 | 49,000 | 49,050 | 23 | 163.50 |
| 2009-01-06 | 50,600 | 51,900 | 49,500 | 49,500 | 29 | 165 |
| 2009-01-05 | 49,200 | 50,600 | 49,200 | 50,600 | 3 | 168.67 |
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