6836 ぷらっとホーム(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 29,870 | 30,000 | 29,860 | 29,860 | 3 | 298.60 |
| 2011-12-29 | 30,000 | 30,000 | 30,000 | 30,000 | 4 | 300 |
| 2011-12-28 | 31,100 | 31,100 | 29,900 | 29,900 | 2 | 299 |
| 2011-12-27 | 30,000 | 32,000 | 30,000 | 31,800 | 41 | 318 |
| 2011-12-26 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 300 |
| 2011-12-22 | 29,950 | 29,960 | 29,950 | 29,950 | 24 | 299.50 |
| 2011-12-21 | 29,950 | 29,950 | 29,900 | 29,900 | 31 | 299 |
| 2011-12-20 | 29,990 | 29,990 | 29,950 | 29,950 | 23 | 299.50 |
| 2011-12-19 | 29,990 | 29,990 | 29,990 | 29,990 | 3 | 299.90 |
| 2011-12-16 | 30,100 | 30,100 | 29,600 | 29,650 | 8 | 296.50 |
| 2011-12-15 | 30,100 | 30,100 | 30,100 | 30,100 | 3 | 301 |
| 2011-12-14 | 29,800 | 30,000 | 29,800 | 30,000 | 8 | 300 |
| 2011-12-12 | 29,330 | 29,330 | 29,330 | 29,330 | 1 | 293.30 |
| 2011-12-09 | 30,000 | 30,000 | 30,000 | 30,000 | 4 | 300 |
| 2011-12-07 | 29,500 | 30,000 | 29,500 | 30,000 | 33 | 300 |
| 2011-12-06 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 310 |
| 2011-11-29 | 31,000 | 31,000 | 31,000 | 31,000 | 3 | 310 |
| 2011-11-28 | 30,050 | 30,050 | 30,050 | 30,050 | 10 | 300.50 |
| 2011-11-25 | 30,050 | 30,050 | 30,050 | 30,050 | 1 | 300.50 |
| 2011-11-24 | 30,050 | 30,050 | 30,050 | 30,050 | 25 | 300.50 |
| 2011-11-22 | 31,000 | 31,000 | 31,000 | 31,000 | 10 | 310 |
| 2011-11-21 | 30,700 | 30,700 | 30,000 | 30,000 | 27 | 300 |
| 2011-11-18 | 30,500 | 30,500 | 30,500 | 30,500 | 4 | 305 |
| 2011-11-07 | 31,850 | 31,850 | 31,800 | 31,800 | 2 | 318 |
| 2011-11-02 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 315 |
| 2011-10-28 | 31,400 | 32,500 | 31,400 | 32,500 | 7 | 325 |
| 2011-10-27 | 31,500 | 31,500 | 31,500 | 31,500 | 2 | 315 |
| 2011-10-25 | 31,600 | 31,600 | 31,600 | 31,600 | 1 | 316 |
| 2011-10-24 | 31,500 | 31,500 | 31,500 | 31,500 | 5 | 315 |
| 2011-10-21 | 31,800 | 31,800 | 31,800 | 31,800 | 1 | 318 |
| 2011-10-18 | 33,300 | 33,900 | 33,300 | 33,900 | 15 | 339 |
| 2011-10-17 | 31,200 | 31,200 | 31,200 | 31,200 | 2 | 312 |
| 2011-10-13 | 31,900 | 31,900 | 31,900 | 31,900 | 2 | 319 |
| 2011-10-12 | 30,800 | 31,800 | 30,800 | 31,800 | 2 | 318 |
| 2011-10-11 | 32,500 | 33,600 | 32,450 | 33,600 | 11 | 336 |
| 2011-10-04 | 31,500 | 31,500 | 30,400 | 30,400 | 6 | 304 |
| 2011-09-30 | 31,500 | 31,500 | 30,800 | 30,800 | 2 | 308 |
| 2011-09-28 | 30,100 | 30,100 | 30,100 | 30,100 | 5 | 301 |
| 2011-09-27 | 30,100 | 31,500 | 30,100 | 31,500 | 30 | 315 |
| 2011-09-22 | 32,000 | 32,000 | 32,000 | 32,000 | 10 | 320 |
| 2011-09-21 | 35,000 | 35,000 | 32,000 | 32,200 | 18 | 322 |
| 2011-09-20 | 34,800 | 34,800 | 34,800 | 34,800 | 3 | 348 |
| 2011-09-15 | 34,800 | 34,800 | 34,800 | 34,800 | 1 | 348 |
| 2011-09-12 | 31,450 | 31,450 | 31,450 | 31,450 | 1 | 314.50 |
| 2011-09-08 | 31,350 | 31,350 | 31,350 | 31,350 | 2 | 313.50 |
| 2011-09-06 | 32,200 | 32,200 | 32,050 | 32,050 | 3 | 320.50 |
| 2011-09-01 | 34,300 | 34,300 | 34,300 | 34,300 | 1 | 343 |
| 2011-08-24 | 35,000 | 35,000 | 35,000 | 35,000 | 28 | 350 |
| 2011-08-23 | 34,950 | 34,950 | 34,950 | 34,950 | 13 | 349.50 |
| 2011-08-22 | 31,500 | 31,600 | 31,500 | 31,600 | 9 | 316 |
| 2011-08-19 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 315 |
| 2011-08-18 | 31,800 | 31,800 | 31,800 | 31,800 | 2 | 318 |
| 2011-08-12 | 31,800 | 31,800 | 31,800 | 31,800 | 2 | 318 |
| 2011-08-09 | 32,150 | 32,700 | 30,000 | 30,700 | 19 | 307 |
| 2011-08-08 | 33,000 | 33,000 | 32,100 | 32,150 | 10 | 321.50 |
| 2011-08-05 | 33,600 | 33,600 | 33,550 | 33,550 | 5 | 335.50 |
| 2011-08-04 | 33,700 | 34,000 | 33,700 | 34,000 | 6 | 340 |
| 2011-08-03 | 34,500 | 34,500 | 33,700 | 33,700 | 16 | 337 |
| 2011-08-02 | 35,200 | 35,200 | 34,500 | 34,500 | 11 | 345 |
| 2011-08-01 | 34,500 | 35,850 | 34,000 | 34,500 | 38 | 345 |
| 2011-07-29 | 35,950 | 35,950 | 34,500 | 34,500 | 9 | 345 |
| 2011-07-28 | 34,000 | 35,000 | 34,000 | 35,000 | 21 | 350 |
| 2011-07-27 | 34,000 | 34,000 | 34,000 | 34,000 | 2 | 340 |
| 2011-07-26 | 34,000 | 34,000 | 34,000 | 34,000 | 2 | 340 |
| 2011-07-22 | 33,400 | 33,500 | 33,400 | 33,500 | 9 | 335 |
| 2011-07-21 | 33,450 | 33,450 | 33,450 | 33,450 | 2 | 334.50 |
| 2011-07-20 | 32,500 | 32,500 | 32,500 | 32,500 | 3 | 325 |
| 2011-07-19 | 32,000 | 33,500 | 32,000 | 33,500 | 22 | 335 |
| 2011-07-15 | 32,000 | 32,000 | 32,000 | 32,000 | 7 | 320 |
| 2011-07-14 | 32,000 | 32,000 | 32,000 | 32,000 | 4 | 320 |
| 2011-07-13 | 32,100 | 32,100 | 31,850 | 31,850 | 5 | 318.50 |
| 2011-07-12 | 32,300 | 32,300 | 32,150 | 32,200 | 10 | 322 |
| 2011-07-11 | 32,200 | 32,500 | 32,200 | 32,500 | 5 | 325 |
| 2011-07-08 | 32,550 | 32,550 | 32,100 | 32,100 | 9 | 321 |
| 2011-07-07 | 33,500 | 33,700 | 33,500 | 33,700 | 7 | 337 |
| 2011-07-06 | 32,350 | 32,350 | 32,100 | 32,100 | 5 | 321 |
| 2011-07-04 | 32,050 | 33,500 | 32,050 | 33,500 | 9 | 335 |
| 2011-06-30 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2011-06-29 | 32,050 | 32,050 | 32,050 | 32,050 | 3 | 320.50 |
| 2011-06-28 | 32,050 | 32,050 | 32,050 | 32,050 | 1 | 320.50 |
| 2011-06-27 | 32,000 | 32,050 | 32,000 | 32,050 | 4 | 320.50 |
| 2011-06-24 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2011-06-23 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 320 |
| 2011-06-22 | 31,250 | 31,900 | 31,250 | 31,900 | 25 | 319 |
| 2011-06-20 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2011-06-17 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 315 |
| 2011-06-16 | 31,600 | 32,000 | 31,600 | 32,000 | 3 | 320 |
| 2011-06-15 | 31,900 | 31,900 | 31,900 | 31,900 | 1 | 319 |
| 2011-06-14 | 31,500 | 31,900 | 31,500 | 31,850 | 4 | 318.50 |
| 2011-06-08 | 31,500 | 31,500 | 31,400 | 31,400 | 5 | 314 |
| 2011-06-07 | 31,400 | 31,400 | 31,400 | 31,400 | 3 | 314 |
| 2011-06-06 | 31,900 | 32,000 | 31,800 | 31,800 | 7 | 318 |
| 2011-06-03 | 31,900 | 31,900 | 31,900 | 31,900 | 1 | 319 |
| 2011-06-02 | 31,850 | 31,850 | 31,850 | 31,850 | 1 | 318.50 |
| 2011-06-01 | 33,650 | 33,700 | 32,150 | 32,500 | 10 | 325 |
| 2011-05-31 | 33,000 | 33,000 | 32,950 | 32,950 | 9 | 329.50 |
| 2011-05-30 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 325 |
| 2011-05-26 | 32,000 | 32,000 | 31,650 | 31,650 | 5 | 316.50 |
| 2011-05-24 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 320 |
| 2011-05-18 | 32,500 | 32,550 | 31,600 | 32,500 | 14 | 325 |
| 2011-05-17 | 32,500 | 33,000 | 32,500 | 33,000 | 7 | 330 |
| 2011-05-16 | 33,000 | 33,000 | 32,000 | 32,000 | 11 | 320 |
| 2011-05-13 | 33,300 | 34,200 | 33,300 | 34,200 | 5 | 342 |
| 2011-05-12 | 32,400 | 33,300 | 32,400 | 33,300 | 3 | 333 |
| 2011-05-11 | 33,300 | 33,300 | 33,300 | 33,300 | 1 | 333 |
| 2011-05-10 | 32,300 | 32,300 | 32,300 | 32,300 | 1 | 323 |
| 2011-05-09 | 32,500 | 32,500 | 32,500 | 32,500 | 2 | 325 |
| 2011-05-06 | 32,000 | 32,600 | 32,000 | 32,600 | 6 | 326 |
| 2011-05-02 | 32,650 | 32,650 | 31,300 | 31,300 | 10 | 313 |
| 2011-04-28 | 33,900 | 33,900 | 32,800 | 32,800 | 5 | 328 |
| 2011-04-27 | 32,500 | 33,000 | 32,500 | 33,000 | 10 | 330 |
| 2011-04-26 | 32,200 | 32,200 | 32,200 | 32,200 | 4 | 322 |
| 2011-04-25 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 325 |
| 2011-04-22 | 33,300 | 33,300 | 32,400 | 32,400 | 6 | 324 |
| 2011-04-21 | 34,000 | 34,000 | 34,000 | 34,000 | 20 | 340 |
| 2011-04-20 | 32,000 | 32,000 | 31,900 | 32,000 | 5 | 320 |
| 2011-04-18 | 33,300 | 33,300 | 32,600 | 32,600 | 8 | 326 |
| 2011-04-15 | 32,800 | 32,800 | 31,000 | 32,800 | 23 | 328 |
| 2011-04-14 | 31,900 | 32,700 | 31,900 | 32,700 | 6 | 327 |
| 2011-04-13 | 31,800 | 32,500 | 31,800 | 32,500 | 6 | 325 |
| 2011-04-12 | 32,500 | 32,500 | 32,500 | 32,500 | 2 | 325 |
| 2011-04-11 | 31,250 | 31,800 | 31,250 | 31,800 | 7 | 318 |
| 2011-04-08 | 32,000 | 33,000 | 32,000 | 33,000 | 14 | 330 |
| 2011-04-07 | 31,150 | 32,550 | 31,150 | 32,550 | 8 | 325.50 |
| 2011-04-06 | 32,100 | 32,100 | 31,000 | 31,000 | 11 | 310 |
| 2011-04-05 | 33,000 | 33,000 | 32,100 | 32,800 | 6 | 328 |
| 2011-04-04 | 33,000 | 34,000 | 32,000 | 34,000 | 20 | 340 |
| 2011-04-01 | 33,200 | 33,200 | 32,600 | 32,600 | 8 | 326 |
| 2011-03-31 | 33,700 | 33,900 | 32,300 | 32,500 | 17 | 325 |
| 2011-03-30 | 31,600 | 33,000 | 31,600 | 33,000 | 4 | 330 |
| 2011-03-29 | 31,000 | 32,500 | 31,000 | 31,550 | 10 | 315.50 |
| 2011-03-28 | 33,300 | 33,300 | 30,850 | 30,850 | 43 | 308.50 |
| 2011-03-25 | 36,500 | 36,500 | 31,400 | 33,000 | 42 | 330 |
| 2011-03-24 | 35,600 | 39,300 | 35,000 | 37,200 | 112 | 372 |
| 2011-03-23 | 30,100 | 32,800 | 30,100 | 32,800 | 135 | 328 |
| 2011-03-22 | 32,100 | 32,350 | 30,000 | 32,200 | 73 | 322 |
| 2011-03-18 | 28,100 | 29,000 | 26,970 | 28,000 | 222 | 280 |
| 2011-03-17 | 26,500 | 30,500 | 26,500 | 26,970 | 361 | 269.70 |
| 2011-03-16 | 33,500 | 33,500 | 33,500 | 33,500 | 32 | 335 |
| 2011-03-15 | 45,600 | 45,600 | 44,900 | 44,900 | 10 | 449 |
| 2011-03-14 | 42,000 | 44,900 | 42,000 | 44,900 | 12 | 449 |
| 2011-03-10 | 47,000 | 47,000 | 47,000 | 47,000 | 3 | 470 |
| 2011-03-09 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 480 |
| 2011-03-08 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 480 |
| 2011-03-07 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 480 |
| 2011-03-04 | 47,000 | 47,500 | 47,000 | 47,500 | 6 | 475 |
| 2011-03-03 | 47,500 | 47,500 | 47,500 | 47,500 | 1 | 475 |
| 2011-03-02 | 47,000 | 47,000 | 46,950 | 46,950 | 3 | 469.50 |
| 2011-02-24 | 46,950 | 46,950 | 46,950 | 46,950 | 2 | 469.50 |
| 2011-02-21 | 49,000 | 49,050 | 49,000 | 49,050 | 4 | 490.50 |
| 2011-02-15 | 47,800 | 49,000 | 47,800 | 49,000 | 7 | 490 |
| 2011-02-14 | 47,200 | 47,200 | 47,200 | 47,200 | 1 | 472 |
| 2011-02-09 | 46,900 | 46,900 | 46,500 | 46,500 | 2 | 465 |
| 2011-02-07 | 46,450 | 46,450 | 46,450 | 46,450 | 1 | 464.50 |
| 2011-02-02 | 45,800 | 46,000 | 45,800 | 46,000 | 3 | 460 |
| 2011-02-01 | 45,600 | 45,600 | 45,600 | 45,600 | 1 | 456 |
| 2011-01-31 | 45,000 | 45,700 | 45,000 | 45,600 | 7 | 456 |
| 2011-01-28 | 45,400 | 45,400 | 45,400 | 45,400 | 1 | 454 |
| 2011-01-26 | 45,500 | 45,500 | 44,700 | 44,700 | 2 | 447 |
| 2011-01-21 | 45,400 | 45,450 | 45,100 | 45,100 | 5 | 451 |
| 2011-01-19 | 46,100 | 46,100 | 46,100 | 46,100 | 3 | 461 |
| 2011-01-18 | 46,800 | 46,800 | 46,050 | 46,050 | 3 | 460.50 |
| 2011-01-14 | 51,000 | 51,000 | 48,200 | 48,200 | 11 | 482 |
| 2011-01-13 | 49,000 | 51,000 | 49,000 | 51,000 | 50 | 510 |
| 2011-01-12 | 44,000 | 44,000 | 44,000 | 44,000 | 2 | 440 |
| 2011-01-11 | 43,700 | 43,700 | 43,700 | 43,700 | 1 | 437 |
| 2011-01-06 | 43,200 | 43,200 | 43,200 | 43,200 | 1 | 432 |
| 2011-01-05 | 42,700 | 42,700 | 42,700 | 42,700 | 3 | 427 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2001-07-05]1株→2株
