6836 ぷらっとホーム(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 42,750 | 43,100 | 42,750 | 43,100 | 2 | 143.67 |
| 2010-12-29 | 43,100 | 43,100 | 43,100 | 43,100 | 1 | 143.67 |
| 2010-12-28 | 41,700 | 42,000 | 41,000 | 42,000 | 11 | 140 |
| 2010-12-27 | 43,100 | 43,100 | 43,100 | 43,100 | 7 | 143.67 |
| 2010-12-24 | 43,800 | 43,800 | 43,100 | 43,100 | 4 | 143.67 |
| 2010-12-22 | 47,000 | 47,000 | 46,500 | 46,500 | 5 | 155 |
| 2010-12-21 | 43,700 | 43,700 | 43,700 | 43,700 | 1 | 145.67 |
| 2010-12-17 | 44,400 | 45,000 | 43,600 | 43,600 | 13 | 145.33 |
| 2010-12-16 | 46,500 | 46,500 | 46,500 | 46,500 | 1 | 155 |
| 2010-12-14 | 45,900 | 45,900 | 45,900 | 45,900 | 3 | 153 |
| 2010-12-13 | 43,300 | 44,500 | 43,300 | 44,500 | 10 | 148.33 |
| 2010-12-10 | 42,500 | 44,000 | 42,400 | 44,000 | 3 | 146.67 |
| 2010-12-09 | 41,000 | 42,400 | 41,000 | 41,000 | 8 | 136.67 |
| 2010-12-08 | 41,800 | 42,000 | 41,800 | 42,000 | 10 | 140 |
| 2010-11-26 | 41,100 | 41,100 | 41,100 | 41,100 | 1 | 137 |
| 2010-11-25 | 40,700 | 41,900 | 40,700 | 41,900 | 4 | 139.67 |
| 2010-11-22 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 133.33 |
| 2010-11-19 | 39,450 | 39,450 | 39,450 | 39,450 | 1 | 131.50 |
| 2010-11-16 | 38,750 | 38,750 | 38,750 | 38,750 | 2 | 129.17 |
| 2010-11-12 | 40,150 | 40,150 | 40,150 | 40,150 | 1 | 133.83 |
| 2010-11-11 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 133.33 |
| 2010-11-10 | 39,500 | 39,500 | 39,500 | 39,500 | 1 | 131.67 |
| 2010-11-09 | 39,050 | 39,050 | 39,050 | 39,050 | 3 | 130.17 |
| 2010-11-08 | 39,700 | 39,700 | 39,700 | 39,700 | 1 | 132.33 |
| 2010-11-04 | 39,100 | 39,100 | 39,000 | 39,000 | 4 | 130 |
| 2010-11-01 | 40,150 | 40,150 | 40,150 | 40,150 | 3 | 133.83 |
| 2010-10-28 | 40,300 | 40,300 | 40,200 | 40,200 | 2 | 134 |
| 2010-10-26 | 41,000 | 41,000 | 41,000 | 41,000 | 3 | 136.67 |
| 2010-10-21 | 40,150 | 40,150 | 40,150 | 40,150 | 1 | 133.83 |
| 2010-10-20 | 40,150 | 40,150 | 40,150 | 40,150 | 1 | 133.83 |
| 2010-10-19 | 40,550 | 40,550 | 40,550 | 40,550 | 4 | 135.17 |
| 2010-10-15 | 42,000 | 42,000 | 40,600 | 40,600 | 2 | 135.33 |
| 2010-10-14 | 41,500 | 41,500 | 41,500 | 41,500 | 2 | 138.33 |
| 2010-10-13 | 41,900 | 41,900 | 41,900 | 41,900 | 1 | 139.67 |
| 2010-10-08 | 41,100 | 41,100 | 41,100 | 41,100 | 1 | 137 |
| 2010-10-07 | 41,100 | 41,100 | 41,100 | 41,100 | 2 | 137 |
| 2010-10-05 | 41,100 | 41,100 | 41,100 | 41,100 | 1 | 137 |
| 2010-10-01 | 42,050 | 43,000 | 40,900 | 41,050 | 6 | 136.83 |
| 2010-09-30 | 42,200 | 42,200 | 42,150 | 42,150 | 4 | 140.50 |
| 2010-09-27 | 42,200 | 42,200 | 42,200 | 42,200 | 2 | 140.67 |
| 2010-09-24 | 42,150 | 42,150 | 42,150 | 42,150 | 2 | 140.50 |
| 2010-09-22 | 42,150 | 42,550 | 42,150 | 42,550 | 8 | 141.83 |
| 2010-09-21 | 42,500 | 42,500 | 42,500 | 42,500 | 3 | 141.67 |
| 2010-09-17 | 42,850 | 42,850 | 42,850 | 42,850 | 1 | 142.83 |
| 2010-09-15 | 42,900 | 42,900 | 42,900 | 42,900 | 1 | 143 |
| 2010-09-13 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 146.67 |
| 2010-09-06 | 43,000 | 43,000 | 43,000 | 43,000 | 3 | 143.33 |
| 2010-09-03 | 42,550 | 42,550 | 42,550 | 42,550 | 2 | 141.83 |
| 2010-08-31 | 42,250 | 42,300 | 42,250 | 42,300 | 5 | 141 |
| 2010-08-30 | 41,500 | 43,600 | 41,500 | 43,600 | 9 | 145.33 |
| 2010-08-27 | 43,600 | 43,600 | 43,600 | 43,600 | 1 | 145.33 |
| 2010-08-26 | 43,350 | 43,950 | 43,250 | 43,600 | 6 | 145.33 |
| 2010-08-25 | 44,000 | 44,000 | 44,000 | 44,000 | 7 | 146.67 |
| 2010-08-24 | 44,500 | 44,500 | 44,500 | 44,500 | 3 | 148.33 |
| 2010-08-20 | 43,300 | 43,300 | 43,300 | 43,300 | 1 | 144.33 |
| 2010-08-13 | 45,150 | 45,150 | 42,900 | 42,900 | 3 | 143 |
| 2010-08-10 | 45,250 | 45,250 | 45,250 | 45,250 | 1 | 150.83 |
| 2010-08-06 | 46,600 | 46,650 | 46,600 | 46,650 | 6 | 155.50 |
| 2010-08-03 | 46,600 | 46,600 | 46,600 | 46,600 | 5 | 155.33 |
| 2010-07-29 | 46,600 | 46,600 | 46,600 | 46,600 | 1 | 155.33 |
| 2010-07-27 | 46,500 | 46,550 | 46,500 | 46,550 | 3 | 155.17 |
| 2010-07-23 | 46,550 | 46,550 | 46,550 | 46,550 | 2 | 155.17 |
| 2010-07-16 | 46,500 | 46,500 | 46,500 | 46,500 | 2 | 155 |
| 2010-07-14 | 47,900 | 47,900 | 47,900 | 47,900 | 1 | 159.67 |
| 2010-07-09 | 46,000 | 46,000 | 45,500 | 45,500 | 4 | 151.67 |
| 2010-07-08 | 46,200 | 46,200 | 46,200 | 46,200 | 1 | 154 |
| 2010-07-07 | 46,900 | 46,900 | 46,900 | 46,900 | 1 | 156.33 |
| 2010-07-06 | 46,200 | 46,200 | 46,200 | 46,200 | 1 | 154 |
| 2010-07-02 | 45,500 | 49,000 | 45,500 | 49,000 | 3 | 163.33 |
| 2010-07-01 | 45,050 | 45,050 | 45,050 | 45,050 | 11 | 150.17 |
| 2010-06-30 | 45,000 | 45,700 | 44,950 | 45,000 | 8 | 150 |
| 2010-06-29 | 45,700 | 46,100 | 45,050 | 45,050 | 21 | 150.17 |
| 2010-06-22 | 45,700 | 48,500 | 45,700 | 48,500 | 2 | 161.67 |
| 2010-06-21 | 47,800 | 47,800 | 47,800 | 47,800 | 1 | 159.33 |
| 2010-06-17 | 47,100 | 47,100 | 47,100 | 47,100 | 1 | 157 |
| 2010-06-16 | 47,000 | 47,050 | 47,000 | 47,050 | 2 | 156.83 |
| 2010-06-14 | 50,600 | 50,600 | 50,600 | 50,600 | 1 | 168.67 |
| 2010-06-09 | 48,500 | 48,500 | 48,500 | 48,500 | 1 | 161.67 |
| 2010-06-07 | 49,100 | 49,500 | 49,100 | 49,100 | 6 | 163.67 |
| 2010-06-04 | 47,600 | 47,700 | 47,600 | 47,700 | 6 | 159 |
| 2010-06-03 | 49,500 | 49,500 | 47,400 | 47,600 | 3 | 158.67 |
| 2010-06-02 | 48,300 | 49,700 | 48,300 | 49,700 | 3 | 165.67 |
| 2010-06-01 | 47,100 | 47,800 | 47,100 | 47,800 | 4 | 159.33 |
| 2010-05-31 | 46,750 | 46,750 | 46,550 | 46,550 | 2 | 155.17 |
| 2010-05-28 | 49,800 | 49,800 | 46,500 | 47,450 | 38 | 158.17 |
| 2010-05-27 | 45,500 | 49,900 | 45,500 | 49,900 | 31 | 166.33 |
| 2010-05-26 | 45,550 | 45,600 | 45,550 | 45,600 | 9 | 152 |
| 2010-05-25 | 48,050 | 48,050 | 45,550 | 45,600 | 36 | 152 |
| 2010-05-24 | 48,400 | 48,400 | 48,350 | 48,350 | 10 | 161.17 |
| 2010-05-21 | 50,000 | 50,000 | 48,300 | 48,350 | 11 | 161.17 |
| 2010-05-20 | 50,200 | 50,300 | 50,200 | 50,300 | 19 | 167.67 |
| 2010-05-19 | 53,000 | 53,000 | 51,900 | 53,000 | 12 | 176.67 |
| 2010-05-18 | 54,000 | 54,400 | 53,000 | 53,000 | 9 | 176.67 |
| 2010-05-17 | 56,400 | 57,000 | 55,400 | 55,400 | 3 | 184.67 |
| 2010-05-14 | 55,300 | 55,400 | 55,300 | 55,400 | 6 | 184.67 |
| 2010-05-13 | 59,000 | 59,000 | 56,300 | 56,300 | 6 | 187.67 |
| 2010-05-12 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 196.67 |
| 2010-05-11 | 58,100 | 58,100 | 58,100 | 58,100 | 2 | 193.67 |
| 2010-05-07 | 56,000 | 60,100 | 53,000 | 60,100 | 20 | 200.33 |
| 2010-05-06 | 59,900 | 59,900 | 58,000 | 59,000 | 21 | 196.67 |
| 2010-04-30 | 58,600 | 62,000 | 58,600 | 62,000 | 12 | 206.67 |
| 2010-04-28 | 60,500 | 61,100 | 57,000 | 58,500 | 64 | 195 |
| 2010-04-27 | 60,000 | 61,700 | 60,000 | 60,200 | 22 | 200.67 |
| 2010-04-26 | 60,000 | 61,500 | 60,000 | 60,300 | 6 | 201 |
| 2010-04-23 | 58,000 | 59,000 | 58,000 | 59,000 | 3 | 196.67 |
| 2010-04-22 | 62,500 | 62,800 | 60,000 | 60,000 | 18 | 200 |
| 2010-04-21 | 65,500 | 65,500 | 59,000 | 63,500 | 68 | 211.67 |
| 2010-04-20 | 58,100 | 67,500 | 58,100 | 67,500 | 64 | 225 |
| 2010-04-19 | 57,000 | 57,500 | 57,000 | 57,500 | 11 | 191.67 |
| 2010-04-16 | 55,500 | 57,700 | 55,500 | 57,700 | 8 | 192.33 |
| 2010-04-15 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 183.33 |
| 2010-04-14 | 57,000 | 57,000 | 55,000 | 55,000 | 6 | 183.33 |
| 2010-04-13 | 52,700 | 56,900 | 52,700 | 56,800 | 3 | 189.33 |
| 2010-04-12 | 56,900 | 56,900 | 56,700 | 56,700 | 8 | 189 |
| 2010-04-09 | 55,500 | 55,500 | 55,000 | 55,000 | 4 | 183.33 |
| 2010-04-08 | 55,000 | 56,500 | 54,000 | 56,500 | 12 | 188.33 |
| 2010-04-06 | 54,700 | 54,700 | 50,000 | 52,000 | 70 | 173.33 |
| 2010-04-05 | 49,400 | 51,500 | 49,400 | 51,500 | 10 | 171.67 |
| 2010-04-02 | 47,700 | 47,700 | 47,700 | 47,700 | 1 | 159 |
| 2010-04-01 | 48,100 | 48,100 | 48,100 | 48,100 | 1 | 160.33 |
| 2010-03-31 | 49,500 | 50,000 | 47,200 | 48,000 | 36 | 160 |
| 2010-03-29 | 45,250 | 45,250 | 45,250 | 45,250 | 1 | 150.83 |
| 2010-03-23 | 47,600 | 47,600 | 46,500 | 47,000 | 8 | 156.67 |
| 2010-03-19 | 47,600 | 48,000 | 47,600 | 48,000 | 28 | 160 |
| 2010-03-18 | 48,250 | 48,250 | 47,800 | 47,800 | 5 | 159.33 |
| 2010-03-17 | 46,700 | 47,550 | 46,200 | 47,550 | 12 | 158.50 |
| 2010-03-16 | 46,500 | 46,500 | 46,000 | 46,000 | 3 | 153.33 |
| 2010-03-15 | 47,300 | 47,300 | 46,150 | 46,200 | 26 | 154 |
| 2010-03-12 | 47,950 | 47,950 | 47,950 | 47,950 | 1 | 159.83 |
| 2010-03-09 | 46,750 | 46,750 | 46,300 | 46,300 | 4 | 154.33 |
| 2010-03-05 | 46,350 | 46,350 | 46,250 | 46,250 | 3 | 154.17 |
| 2010-03-01 | 47,000 | 47,000 | 47,000 | 47,000 | 2 | 156.67 |
| 2010-02-25 | 48,950 | 48,950 | 48,950 | 48,950 | 1 | 163.17 |
| 2010-02-22 | 46,800 | 46,800 | 46,800 | 46,800 | 1 | 156 |
| 2010-02-16 | 48,200 | 48,200 | 48,200 | 48,200 | 13 | 160.67 |
| 2010-02-12 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 160 |
| 2010-02-08 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 166.67 |
| 2010-02-02 | 49,750 | 50,000 | 49,750 | 50,000 | 4 | 166.67 |
| 2010-02-01 | 49,700 | 49,700 | 49,500 | 49,500 | 14 | 165 |
| 2010-01-28 | 48,300 | 48,300 | 48,300 | 48,300 | 2 | 161 |
| 2010-01-25 | 47,800 | 48,000 | 47,800 | 48,000 | 3 | 160 |
| 2010-01-22 | 47,100 | 47,100 | 47,100 | 47,100 | 12 | 157 |
| 2010-01-20 | 47,250 | 48,650 | 47,250 | 48,650 | 2 | 162.17 |
| 2010-01-18 | 48,500 | 48,500 | 47,500 | 47,500 | 21 | 158.33 |
| 2010-01-15 | 47,500 | 47,500 | 47,500 | 47,500 | 1 | 158.33 |
| 2010-01-14 | 47,000 | 47,000 | 47,000 | 47,000 | 2 | 156.67 |
| 2010-01-13 | 47,000 | 47,450 | 47,000 | 47,450 | 8 | 158.17 |
| 2010-01-12 | 47,100 | 47,100 | 47,100 | 47,100 | 2 | 157 |
| 2010-01-08 | 47,200 | 47,950 | 47,150 | 47,150 | 11 | 157.17 |
| 2010-01-07 | 47,100 | 47,700 | 47,000 | 47,100 | 9 | 157 |
| 2010-01-06 | 47,600 | 47,600 | 47,600 | 47,600 | 7 | 158.67 |
| 2010-01-05 | 47,700 | 47,700 | 47,700 | 47,700 | 2 | 159 |
| 2010-01-04 | 47,650 | 48,100 | 47,500 | 47,500 | 12 | 158.33 |
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