6836 ぷらっとホーム(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 53,900 | 53,900 | 53,900 | 53,900 | 9 | 539 |
| 2012-12-26 | 51,900 | 51,900 | 51,900 | 51,900 | 2 | 519 |
| 2012-12-25 | 52,300 | 52,300 | 50,000 | 50,900 | 29 | 509 |
| 2012-12-21 | 50,600 | 54,500 | 50,600 | 51,500 | 17 | 515 |
| 2012-12-20 | 51,200 | 52,000 | 51,200 | 51,500 | 11 | 515 |
| 2012-12-19 | 51,300 | 53,900 | 51,100 | 51,100 | 18 | 511 |
| 2012-12-18 | 50,800 | 54,000 | 50,400 | 54,000 | 14 | 540 |
| 2012-12-17 | 52,900 | 53,000 | 50,100 | 50,800 | 9 | 508 |
| 2012-12-14 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 540 |
| 2012-12-13 | 52,600 | 54,000 | 52,600 | 54,000 | 4 | 540 |
| 2012-12-12 | 51,300 | 51,300 | 50,500 | 50,600 | 6 | 506 |
| 2012-12-10 | 51,000 | 52,100 | 51,000 | 52,000 | 15 | 520 |
| 2012-12-07 | 52,000 | 52,000 | 51,000 | 51,000 | 6 | 510 |
| 2012-12-06 | 53,000 | 53,000 | 52,000 | 52,000 | 10 | 520 |
| 2012-12-05 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 530 |
| 2012-12-04 | 57,000 | 57,000 | 55,000 | 57,000 | 3 | 570 |
| 2012-12-03 | 52,000 | 58,000 | 52,000 | 58,000 | 8 | 580 |
| 2012-11-30 | 51,700 | 52,200 | 51,200 | 51,300 | 6 | 513 |
| 2012-11-29 | 53,000 | 54,500 | 53,000 | 53,700 | 44 | 537 |
| 2012-11-28 | 48,300 | 50,500 | 48,300 | 50,500 | 4 | 505 |
| 2012-11-27 | 51,000 | 51,000 | 50,000 | 50,000 | 7 | 500 |
| 2012-11-26 | 51,100 | 51,100 | 51,000 | 51,000 | 2 | 510 |
| 2012-11-22 | 51,000 | 52,900 | 51,000 | 52,900 | 8 | 529 |
| 2012-11-21 | 51,100 | 51,500 | 51,000 | 51,000 | 18 | 510 |
| 2012-11-20 | 52,000 | 52,000 | 51,500 | 51,500 | 11 | 515 |
| 2012-11-19 | 53,000 | 54,000 | 52,500 | 54,000 | 26 | 540 |
| 2012-11-16 | 52,900 | 52,900 | 52,900 | 52,900 | 1 | 529 |
| 2012-11-14 | 51,000 | 51,000 | 51,000 | 51,000 | 9 | 510 |
| 2012-11-13 | 51,100 | 51,500 | 51,000 | 51,500 | 17 | 515 |
| 2012-11-12 | 52,100 | 53,000 | 51,100 | 52,000 | 54 | 520 |
| 2012-11-09 | 55,000 | 55,000 | 55,000 | 55,000 | 50 | 550 |
| 2012-11-08 | 51,100 | 54,000 | 51,100 | 54,000 | 7 | 540 |
| 2012-11-07 | 54,000 | 54,000 | 54,000 | 54,000 | 5 | 540 |
| 2012-11-06 | 51,100 | 54,000 | 51,100 | 54,000 | 24 | 540 |
| 2012-11-05 | 50,300 | 54,000 | 48,300 | 53,800 | 64 | 538 |
| 2012-11-02 | 59,400 | 59,500 | 58,000 | 58,300 | 19 | 583 |
| 2012-11-01 | 59,300 | 60,900 | 59,300 | 59,900 | 4 | 599 |
| 2012-10-31 | 58,000 | 59,300 | 58,000 | 59,300 | 13 | 593 |
| 2012-10-30 | 58,300 | 59,000 | 58,000 | 58,000 | 12 | 580 |
| 2012-10-26 | 58,200 | 60,800 | 58,200 | 60,300 | 23 | 603 |
| 2012-10-25 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 590 |
| 2012-10-24 | 58,000 | 59,000 | 57,000 | 59,000 | 25 | 590 |
| 2012-10-23 | 60,000 | 60,000 | 58,000 | 58,000 | 5 | 580 |
| 2012-10-22 | 60,000 | 60,000 | 60,000 | 60,000 | 8 | 600 |
| 2012-10-19 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 600 |
| 2012-10-18 | 60,200 | 61,000 | 60,200 | 60,900 | 12 | 609 |
| 2012-10-17 | 56,200 | 60,000 | 56,200 | 59,500 | 17 | 595 |
| 2012-10-16 | 58,000 | 59,000 | 56,300 | 56,300 | 9 | 563 |
| 2012-10-15 | 53,000 | 55,000 | 53,000 | 55,000 | 7 | 550 |
| 2012-10-12 | 55,000 | 58,500 | 54,100 | 54,100 | 5 | 541 |
| 2012-10-11 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 550 |
| 2012-10-10 | 55,500 | 56,000 | 54,100 | 54,100 | 8 | 541 |
| 2012-10-09 | 59,100 | 59,100 | 59,100 | 59,100 | 6 | 591 |
| 2012-10-05 | 58,000 | 58,000 | 54,100 | 54,100 | 15 | 541 |
| 2012-10-04 | 61,900 | 61,900 | 53,100 | 58,000 | 61 | 580 |
| 2012-10-03 | 55,600 | 61,200 | 55,600 | 61,100 | 66 | 611 |
| 2012-10-02 | 51,200 | 51,200 | 51,200 | 51,200 | 1 | 512 |
| 2012-09-28 | 51,100 | 53,000 | 51,100 | 53,000 | 4 | 530 |
| 2012-09-27 | 51,000 | 51,200 | 51,000 | 51,100 | 4 | 511 |
| 2012-09-26 | 52,600 | 52,600 | 52,000 | 52,000 | 4 | 520 |
| 2012-09-25 | 54,700 | 55,000 | 52,000 | 52,500 | 24 | 525 |
| 2012-09-24 | 56,500 | 56,500 | 56,000 | 56,000 | 11 | 560 |
| 2012-09-21 | 55,500 | 56,800 | 55,500 | 56,500 | 13 | 565 |
| 2012-09-20 | 59,300 | 60,100 | 58,700 | 59,000 | 34 | 590 |
| 2012-09-19 | 55,000 | 59,000 | 55,000 | 58,600 | 11 | 586 |
| 2012-09-18 | 57,500 | 59,000 | 54,500 | 56,000 | 55 | 560 |
| 2012-09-14 | 57,000 | 63,400 | 56,600 | 60,000 | 199 | 600 |
| 2012-09-13 | 49,000 | 56,000 | 49,000 | 56,000 | 138 | 560 |
| 2012-09-12 | 47,300 | 49,000 | 46,600 | 49,000 | 11 | 490 |
| 2012-09-11 | 48,150 | 48,150 | 48,000 | 48,000 | 2 | 480 |
| 2012-09-10 | 51,100 | 51,100 | 49,000 | 49,000 | 35 | 490 |
| 2012-09-07 | 43,100 | 48,000 | 43,100 | 48,000 | 28 | 480 |
| 2012-09-06 | 43,650 | 43,650 | 43,050 | 43,650 | 20 | 436.50 |
| 2012-09-05 | 44,000 | 44,000 | 43,100 | 43,100 | 15 | 431 |
| 2012-09-04 | 43,200 | 43,750 | 43,050 | 43,750 | 6 | 437.50 |
| 2012-09-03 | 43,950 | 43,950 | 43,500 | 43,500 | 4 | 435 |
| 2012-08-31 | 42,800 | 43,300 | 42,800 | 43,050 | 19 | 430.50 |
| 2012-08-30 | 43,700 | 43,700 | 41,200 | 43,500 | 12 | 435 |
| 2012-08-29 | 44,500 | 44,500 | 44,000 | 44,000 | 3 | 440 |
| 2012-08-28 | 44,500 | 44,500 | 44,500 | 44,500 | 15 | 445 |
| 2012-08-27 | 45,000 | 45,000 | 42,900 | 44,500 | 6 | 445 |
| 2012-08-24 | 43,200 | 45,500 | 43,200 | 45,500 | 15 | 455 |
| 2012-08-23 | 46,450 | 46,450 | 45,000 | 46,000 | 6 | 460 |
| 2012-08-22 | 46,600 | 46,600 | 45,000 | 45,000 | 9 | 450 |
| 2012-08-21 | 46,700 | 46,700 | 45,600 | 45,600 | 2 | 456 |
| 2012-08-17 | 46,750 | 46,750 | 46,750 | 46,750 | 1 | 467.50 |
| 2012-08-16 | 46,500 | 46,500 | 46,500 | 46,500 | 2 | 465 |
| 2012-08-15 | 46,000 | 46,000 | 46,000 | 46,000 | 2 | 460 |
| 2012-08-14 | 46,300 | 46,300 | 45,600 | 45,600 | 2 | 456 |
| 2012-08-13 | 45,750 | 46,300 | 45,750 | 46,300 | 6 | 463 |
| 2012-08-10 | 48,150 | 48,400 | 46,100 | 47,150 | 16 | 471.50 |
| 2012-08-09 | 47,100 | 47,800 | 47,100 | 47,100 | 6 | 471 |
| 2012-08-08 | 45,900 | 46,000 | 45,900 | 46,000 | 5 | 460 |
| 2012-08-07 | 44,300 | 45,200 | 44,000 | 45,200 | 19 | 452 |
| 2012-08-06 | 46,700 | 46,700 | 44,300 | 44,300 | 17 | 443 |
| 2012-08-03 | 45,500 | 46,700 | 44,400 | 46,700 | 50 | 467 |
| 2012-08-02 | 44,600 | 47,300 | 44,600 | 46,950 | 15 | 469.50 |
| 2012-08-01 | 47,050 | 48,300 | 44,300 | 45,200 | 55 | 452 |
| 2012-07-31 | 46,900 | 48,300 | 46,600 | 46,900 | 55 | 469 |
| 2012-07-30 | 49,500 | 52,000 | 47,600 | 48,300 | 92 | 483 |
| 2012-07-27 | 46,200 | 53,000 | 46,200 | 46,500 | 450 | 465 |
| 2012-07-26 | 45,100 | 46,100 | 43,700 | 46,000 | 36 | 460 |
| 2012-07-25 | 46,900 | 49,000 | 46,500 | 46,500 | 85 | 465 |
| 2012-07-24 | 51,000 | 51,000 | 46,100 | 46,200 | 53 | 462 |
| 2012-07-23 | 52,300 | 53,000 | 51,100 | 51,100 | 56 | 511 |
| 2012-07-20 | 53,200 | 55,500 | 53,200 | 53,300 | 33 | 533 |
| 2012-07-19 | 55,500 | 58,000 | 53,200 | 54,200 | 99 | 542 |
| 2012-07-18 | 57,900 | 58,900 | 54,100 | 55,500 | 35 | 555 |
| 2012-07-17 | 59,300 | 62,000 | 59,300 | 59,900 | 23 | 599 |
| 2012-07-13 | 62,500 | 62,500 | 56,100 | 59,200 | 53 | 592 |
| 2012-07-12 | 60,800 | 63,000 | 60,000 | 61,500 | 91 | 615 |
| 2012-07-11 | 62,700 | 66,500 | 61,200 | 61,500 | 152 | 615 |
| 2012-07-10 | 65,000 | 67,700 | 61,300 | 61,700 | 91 | 617 |
| 2012-07-09 | 71,500 | 72,800 | 64,800 | 65,800 | 209 | 658 |
| 2012-07-06 | 70,500 | 80,800 | 68,000 | 68,500 | 301 | 685 |
| 2012-07-05 | 82,100 | 88,100 | 73,000 | 75,000 | 745 | 750 |
| 2012-07-04 | 72,000 | 78,000 | 67,000 | 73,100 | 346 | 731 |
| 2012-07-03 | 84,000 | 86,000 | 75,000 | 75,000 | 448 | 750 |
| 2012-07-02 | 78,000 | 90,000 | 71,000 | 90,000 | 815 | 900 |
| 2012-06-29 | 75,000 | 75,000 | 75,000 | 75,000 | 86 | 750 |
| 2012-06-28 | 57,000 | 65,000 | 56,200 | 65,000 | 110 | 650 |
| 2012-06-27 | 59,400 | 59,400 | 51,100 | 55,000 | 198 | 550 |
| 2012-06-26 | 62,200 | 62,300 | 57,300 | 57,400 | 309 | 574 |
| 2012-06-25 | 67,900 | 72,000 | 63,400 | 67,200 | 147 | 672 |
| 2012-06-22 | 71,500 | 76,200 | 68,600 | 68,600 | 166 | 686 |
| 2012-06-21 | 73,800 | 84,500 | 73,800 | 75,100 | 229 | 751 |
| 2012-06-20 | 74,000 | 88,000 | 70,000 | 79,900 | 608 | 799 |
| 2012-06-19 | 67,000 | 74,000 | 64,500 | 74,000 | 588 | 740 |
| 2012-06-18 | 53,000 | 64,000 | 51,000 | 64,000 | 256 | 640 |
| 2012-06-15 | 70,100 | 70,100 | 52,000 | 54,000 | 426 | 540 |
| 2012-06-14 | 60,100 | 60,100 | 60,100 | 60,100 | 34 | 601 |
| 2012-06-13 | 55,900 | 65,000 | 48,100 | 50,100 | 707 | 501 |
| 2012-06-12 | 54,900 | 54,900 | 54,900 | 54,900 | 54 | 549 |
| 2012-06-11 | 47,900 | 47,900 | 47,900 | 47,900 | 14 | 479 |
| 2012-06-08 | 40,900 | 40,900 | 40,900 | 40,900 | 12 | 409 |
| 2012-06-07 | 31,700 | 33,900 | 31,700 | 33,900 | 39 | 339 |
| 2012-06-06 | 28,860 | 28,860 | 28,860 | 28,860 | 14 | 288.60 |
| 2012-06-01 | 30,200 | 30,200 | 30,200 | 30,200 | 1 | 302 |
| 2012-05-31 | 28,700 | 28,700 | 28,700 | 28,700 | 1 | 287 |
| 2012-05-30 | 29,010 | 29,010 | 28,500 | 28,500 | 5 | 285 |
| 2012-05-24 | 33,000 | 33,000 | 30,550 | 30,550 | 3 | 305.50 |
| 2012-05-23 | 33,000 | 33,000 | 33,000 | 33,000 | 20 | 330 |
| 2012-05-22 | 31,900 | 31,950 | 31,900 | 31,950 | 2 | 319.50 |
| 2012-05-21 | 30,500 | 30,500 | 30,500 | 30,500 | 5 | 305 |
| 2012-05-18 | 28,700 | 30,800 | 28,700 | 30,800 | 3 | 308 |
| 2012-05-17 | 30,300 | 30,300 | 30,300 | 30,300 | 1 | 303 |
| 2012-05-16 | 27,700 | 28,800 | 27,600 | 28,800 | 15 | 288 |
| 2012-05-15 | 30,300 | 30,300 | 28,240 | 28,240 | 6 | 282.40 |
| 2012-05-14 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 300 |
| 2012-05-11 | 30,400 | 30,400 | 30,250 | 30,250 | 4 | 302.50 |
| 2012-05-07 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2012-05-02 | 32,100 | 32,100 | 32,100 | 32,100 | 1 | 321 |
| 2012-05-01 | 32,500 | 32,500 | 32,450 | 32,450 | 2 | 324.50 |
| 2012-04-27 | 32,250 | 32,500 | 32,250 | 32,500 | 2 | 325 |
| 2012-04-26 | 32,200 | 32,200 | 32,200 | 32,200 | 4 | 322 |
| 2012-04-20 | 32,550 | 32,550 | 32,550 | 32,550 | 1 | 325.50 |
| 2012-04-19 | 32,700 | 34,400 | 32,700 | 33,000 | 17 | 330 |
| 2012-04-18 | 32,150 | 32,150 | 32,150 | 32,150 | 1 | 321.50 |
| 2012-04-17 | 32,000 | 32,000 | 32,000 | 32,000 | 3 | 320 |
| 2012-04-11 | 32,200 | 32,300 | 32,200 | 32,300 | 2 | 323 |
| 2012-04-10 | 31,700 | 31,700 | 31,700 | 31,700 | 1 | 317 |
| 2012-04-09 | 31,800 | 31,800 | 31,800 | 31,800 | 5 | 318 |
| 2012-04-06 | 32,100 | 32,100 | 32,000 | 32,000 | 19 | 320 |
| 2012-04-04 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 330 |
| 2012-04-03 | 32,050 | 33,000 | 32,050 | 33,000 | 2 | 330 |
| 2012-03-28 | 31,500 | 31,500 | 31,500 | 31,500 | 2 | 315 |
| 2012-03-26 | 33,600 | 33,600 | 33,600 | 33,600 | 2 | 336 |
| 2012-03-22 | 32,200 | 32,200 | 32,200 | 32,200 | 1 | 322 |
| 2012-03-21 | 31,300 | 32,300 | 31,300 | 32,200 | 18 | 322 |
| 2012-03-19 | 32,500 | 32,500 | 32,000 | 32,000 | 6 | 320 |
| 2012-03-16 | 32,500 | 33,000 | 32,500 | 32,500 | 20 | 325 |
| 2012-03-15 | 32,000 | 33,200 | 32,000 | 32,500 | 21 | 325 |
| 2012-03-14 | 30,300 | 31,600 | 30,300 | 30,600 | 15 | 306 |
| 2012-03-09 | 31,100 | 31,100 | 31,000 | 31,000 | 7 | 310 |
| 2012-03-07 | 33,400 | 34,800 | 31,550 | 31,550 | 10 | 315.50 |
| 2012-03-06 | 31,300 | 31,300 | 31,300 | 31,300 | 5 | 313 |
| 2012-03-05 | 32,000 | 32,000 | 32,000 | 32,000 | 10 | 320 |
| 2012-03-02 | 31,600 | 32,950 | 31,550 | 32,950 | 10 | 329.50 |
| 2012-02-29 | 32,500 | 32,500 | 30,800 | 30,800 | 3 | 308 |
| 2012-02-28 | 32,500 | 32,600 | 32,500 | 32,500 | 11 | 325 |
| 2012-02-27 | 33,000 | 33,000 | 33,000 | 33,000 | 6 | 330 |
| 2012-02-24 | 32,000 | 33,200 | 32,000 | 32,800 | 6 | 328 |
| 2012-02-23 | 31,400 | 31,400 | 31,400 | 31,400 | 1 | 314 |
| 2012-02-22 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 310 |
| 2012-02-21 | 32,350 | 32,350 | 30,550 | 30,550 | 3 | 305.50 |
| 2012-02-20 | 32,500 | 32,500 | 32,500 | 32,500 | 1 | 325 |
| 2012-02-17 | 31,800 | 31,800 | 31,500 | 31,500 | 2 | 315 |
| 2012-02-15 | 31,800 | 31,800 | 31,800 | 31,800 | 1 | 318 |
| 2012-02-14 | 31,700 | 31,800 | 31,500 | 31,800 | 5 | 318 |
| 2012-02-10 | 31,900 | 31,900 | 31,900 | 31,900 | 1 | 319 |
| 2012-02-09 | 32,100 | 32,100 | 32,100 | 32,100 | 2 | 321 |
| 2012-02-03 | 30,000 | 30,000 | 29,900 | 30,000 | 3 | 300 |
| 2012-02-02 | 30,100 | 30,100 | 30,100 | 30,100 | 1 | 301 |
| 2012-01-31 | 30,300 | 30,300 | 30,200 | 30,300 | 4 | 303 |
| 2012-01-27 | 31,800 | 31,800 | 31,800 | 31,800 | 10 | 318 |
| 2012-01-24 | 30,800 | 32,400 | 30,800 | 32,400 | 10 | 324 |
| 2012-01-23 | 31,800 | 31,800 | 30,000 | 30,000 | 12 | 300 |
| 2012-01-18 | 30,800 | 31,200 | 30,700 | 30,950 | 8 | 309.50 |
| 2012-01-17 | 30,000 | 30,000 | 30,000 | 30,000 | 11 | 300 |
| 2012-01-13 | 29,990 | 29,990 | 29,990 | 29,990 | 1 | 299.90 |
| 2012-01-12 | 30,000 | 30,000 | 30,000 | 30,000 | 10 | 300 |
| 2012-01-10 | 29,850 | 29,850 | 29,850 | 29,850 | 1 | 298.50 |
分割・併合履歴 ： [2013-09-26]1株→100株 [2001-07-05]1株→2株
