6836 ぷらっとホーム(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,231	1,235	1,148	1,161	47,900	1,161
2013-12-27	1,170	1,250	1,160	1,190	66,700	1,190
2013-12-26	1,290	1,530	1,251	1,270	175,000	1,270
2013-12-25	1,290	1,340	1,213	1,230	157,400	1,230
2013-12-24	1,323	1,443	1,253	1,443	354,400	1,443
2013-12-20	1,038	1,143	1,038	1,143	44,000	1,143
2013-12-19	999	1,033	985	993	40,500	993
2013-12-18	985	1,048	974	1,035	44,400	1,035
2013-12-17	1,098	1,117	975	975	67,400	975
2013-12-16	1,159	1,295	1,016	1,016	159,400	1,016
2013-12-13	1,282	1,385	1,201	1,221	198,100	1,221
2013-12-12	1,732	1,732	1,492	1,492	95,400	1,492
2013-12-11	1,920	1,940	1,635	1,892	341,700	1,892
2013-12-10	1,340	1,340	1,340	1,340	2,900	1,340
2013-12-09	1,040	1,040	1,040	1,040	1,300	1,040
2013-12-06	890	890	890	890	15,900	890
2013-12-05	700	740	700	740	55,400	740
2013-12-04	581	640	581	640	17,500	640
2013-12-03	598	628	590	590	13,600	590
2013-12-02	572	675	542	645	34,500	645
2013-11-29	563	578	553	575	10,100	575
2013-11-28	651	714	570	593	81,000	593
2013-11-27	538	634	538	634	43,900	634
2013-11-26	511	535	497	534	2,500	534
2013-11-25	504	510	501	501	1,000	501
2013-11-22	513	514	506	514	900	514
2013-11-21	514	514	514	514	200	514
2013-11-20	518	524	506	524	500	524
2013-11-19	503	525	503	525	700	525
2013-11-18	516	522	503	503	500	503
2013-11-15	498	508	498	506	400	506
2013-11-13	485	499	483	498	2,000	498
2013-11-12	494	499	482	482	1,300	482
2013-11-11	486	494	481	481	1,400	481
2013-11-08	492	496	492	494	1,000	494
2013-11-07	500	502	496	496	900	496
2013-11-06	495	504	493	504	2,200	504
2013-11-05	526	526	491	495	6,100	495
2013-11-01	531	532	526	526	1,100	526
2013-10-31	532	532	531	531	600	531
2013-10-30	537	537	537	537	300	537
2013-10-29	537	540	537	540	300	540
2013-10-28	531	539	530	536	1,200	536
2013-10-25	541	541	538	541	1,900	541
2013-10-24	541	541	535	541	6,600	541
2013-10-23	560	580	541	541	5,300	541
2013-10-22	560	560	545	556	6,100	556
2013-10-21	568	577	565	567	4,000	567
2013-10-18	698	698	567	567	39,100	567
2013-10-17	648	648	648	648	2,100	648
2013-10-16	560	561	548	548	800	548
2013-10-15	562	562	560	560	1,000	560
2013-10-11	562	562	560	562	1,600	562
2013-10-10	588	588	562	562	1,100	562
2013-10-09	560	588	553	588	500	588
2013-10-08	540	605	540	590	4,600	590
2013-10-07	547	547	537	540	1,000	540
2013-10-04	545	559	545	559	500	559
2013-10-03	546	558	540	550	5,600	550
2013-10-02	530	550	530	550	200	550
2013-09-30	560	560	538	538	200	538
2013-09-27	555	555	540	550	700	550
2013-09-26	535	535	535	535	100	535
2013-09-25	53,000	53,500	52,000	52,000	20	520
2013-09-24	53,000	53,100	50,400	53,000	35	530
2013-09-20	53,100	53,100	53,100	53,100	1	531
2013-09-19	52,700	54,000	52,700	54,000	25	540
2013-09-18	52,500	53,000	52,000	52,700	17	527
2013-09-17	52,600	53,000	52,500	53,000	23	530
2013-09-13	52,500	53,900	52,500	52,600	14	526
2013-09-12	53,100	53,100	52,500	52,500	15	525
2013-09-11	53,500	53,500	53,500	53,500	13	535
2013-09-10	52,900	52,900	52,500	52,500	7	525
2013-09-09	51,200	52,900	51,200	52,900	8	529
2013-09-06	51,000	51,200	50,400	51,000	20	510
2013-09-05	51,100	51,100	51,100	51,100	7	511
2013-09-04	53,900	53,900	50,800	51,100	9	511
2013-09-03	51,900	55,000	51,900	54,000	23	540
2013-09-02	51,500	51,900	51,500	51,900	5	519
2013-08-29	50,500	50,500	50,500	50,500	1	505
2013-08-28	50,900	51,800	50,400	50,400	48	504
2013-08-27	50,800	52,500	50,800	52,500	21	525
2013-08-26	52,500	52,500	52,300	52,300	2	523
2013-08-23	51,300	52,500	50,600	52,500	18	525
2013-08-22	50,600	51,000	50,600	50,600	11	506
2013-08-21	50,600	50,600	49,250	50,600	16	506
2013-08-20	51,000	54,500	50,600	50,600	58	506
2013-08-19	49,600	49,600	49,600	49,600	1	496
2013-08-16	50,100	50,800	50,000	50,800	5	508
2013-08-15	50,100	50,600	50,100	50,600	3	506
2013-08-14	50,000	50,600	50,000	50,100	7	501
2013-08-13	48,600	55,400	48,600	52,500	51	525
2013-08-12	48,500	49,200	48,500	49,000	14	490
2013-08-09	50,000	50,000	49,900	49,900	20	499
2013-08-08	49,600	51,000	49,600	50,900	11	509
2013-08-07	50,000	50,100	49,500	49,600	19	496
2013-08-06	50,100	50,100	49,500	50,100	179	501
2013-08-05	50,800	50,800	48,700	50,100	25	501
2013-08-02	51,500	51,700	50,500	51,700	9	517
2013-08-01	50,000	50,500	50,000	50,500	11	505
2013-07-31	50,400	51,100	50,100	50,800	214	508
2013-07-30	50,200	51,200	50,200	51,200	2	512
2013-07-29	50,000	51,300	49,200	50,200	28	502
2013-07-26	50,100	50,600	50,000	50,600	10	506
2013-07-25	50,200	51,800	50,000	50,000	27	500
2013-07-24	50,300	50,500	50,000	50,000	17	500
2013-07-23	50,300	50,600	49,500	50,500	24	505
2013-07-22	50,500	50,500	50,300	50,300	5	503
2013-07-19	52,100	53,800	51,500	51,500	30	515
2013-07-18	51,000	52,100	50,500	52,000	20	520
2013-07-17	49,750	49,750	49,750	49,750	1	497.50
2013-07-16	49,750	49,750	49,750	49,750	2	497.50
2013-07-12	50,500	51,600	49,750	50,500	59	505
2013-07-11	49,000	50,400	49,000	49,750	13	497.50
2013-07-10	49,500	50,500	48,800	49,900	54	499
2013-07-09	49,900	49,900	49,500	49,500	9	495
2013-07-08	50,000	52,900	49,900	50,000	21	500
2013-07-05	50,100	52,100	50,100	52,000	11	520
2013-07-04	50,000	50,000	50,000	50,000	1	500
2013-07-03	51,500	51,500	50,400	50,400	3	504
2013-07-02	49,000	52,000	49,000	51,500	41	515
2013-07-01	51,000	51,000	51,000	51,000	1	510
2013-06-28	50,100	51,800	49,900	50,000	30	500
2013-06-27	49,000	49,000	47,600	48,000	14	480
2013-06-26	48,300	49,000	48,300	49,000	5	490
2013-06-25	50,300	51,000	49,000	49,000	126	490
2013-06-24	53,600	53,600	50,900	51,000	15	510
2013-06-21	52,200	52,200	50,600	50,600	4	506
2013-06-20	51,600	51,600	51,600	51,600	7	516
2013-06-19	51,100	52,800	50,200	51,600	40	516
2013-06-18	53,400	53,400	50,100	51,000	41	510
2013-06-17	50,800	54,500	50,800	54,500	25	545
2013-06-14	52,400	52,900	51,000	51,600	17	516
2013-06-13	52,100	52,400	51,300	52,400	23	524
2013-06-12	52,200	56,500	52,200	56,500	102	565
2013-06-11	56,100	56,100	51,500	51,500	98	515
2013-06-10	54,500	56,500	54,500	56,200	12	562
2013-06-07	63,800	63,800	54,100	54,100	148	541
2013-06-06	54,000	64,100	54,000	64,100	204	641
2013-06-05	53,400	55,300	53,400	54,100	11	541
2013-06-04	55,000	55,000	52,400	53,200	9	532
2013-06-03	56,200	56,200	55,700	55,700	3	557
2013-05-31	60,700	60,700	59,500	59,500	3	595
2013-05-30	58,700	61,700	58,700	61,700	2	617
2013-05-28	58,900	58,900	58,900	58,900	5	589
2013-05-24	58,800	62,000	58,800	59,000	25	590
2013-05-23	65,600	65,600	59,000	59,000	46	590
2013-05-22	65,000	68,000	65,000	67,700	16	677
2013-05-21	68,000	69,900	68,000	68,000	21	680
2013-05-20	64,300	68,000	64,000	68,000	14	680
2013-05-17	61,700	66,000	61,700	63,000	12	630
2013-05-16	66,400	66,400	60,500	61,500	39	615
2013-05-15	74,000	74,000	64,000	66,400	97	664
2013-05-14	74,000	75,000	67,000	69,200	183	692
2013-05-13	67,000	75,000	66,000	75,000	467	750
2013-05-10	61,800	63,000	61,500	63,000	25	630
2013-05-09	63,800	64,500	63,000	63,000	16	630
2013-05-08	62,600	67,900	60,400	63,800	91	638
2013-05-07	62,500	62,500	61,500	61,600	7	616
2013-05-02	61,000	61,000	60,500	61,000	9	610
2013-05-01	60,000	60,500	59,200	60,500	51	605
2013-04-30	59,500	60,000	59,500	60,000	2	600
2013-04-26	60,100	60,100	59,900	59,900	40	599
2013-04-25	62,300	63,000	60,100	60,100	22	601
2013-04-24	60,000	61,500	59,200	61,500	33	615
2013-04-23	59,200	60,500	59,200	60,000	9	600
2013-04-22	59,900	60,000	59,000	59,000	15	590
2013-04-19	59,800	59,800	59,000	59,000	6	590
2013-04-18	60,000	60,000	59,800	59,800	4	598
2013-04-17	61,000	61,200	60,000	60,900	66	609
2013-04-16	60,500	62,000	60,500	60,500	32	605
2013-04-15	60,000	61,000	59,500	61,000	54	610
2013-04-12	61,400	61,500	60,500	60,600	21	606
2013-04-11	61,800	62,900	61,200	61,200	10	612
2013-04-10	61,000	61,000	61,000	61,000	3	610
2013-04-09	60,500	62,500	60,500	62,500	6	625
2013-04-08	65,000	65,000	61,000	61,500	29	615
2013-04-05	60,300	64,400	59,300	64,400	33	644
2013-04-04	60,100	60,100	57,100	57,300	12	573
2013-04-03	60,000	61,400	60,000	60,500	5	605
2013-04-02	59,000	61,500	59,000	61,500	13	615
2013-04-01	61,000	62,400	61,000	61,500	18	615
2013-03-29	70,000	70,000	69,000	69,000	6	690
2013-03-28	70,900	70,900	70,000	70,000	2	700
2013-03-27	70,000	70,100	69,900	69,900	4	699
2013-03-26	65,000	70,000	65,000	67,500	29	675
2013-03-25	64,400	65,100	64,400	65,100	4	651
2013-03-22	65,000	65,500	65,000	65,000	7	650
2013-03-21	72,200	72,900	68,000	68,000	16	680
2013-03-19	67,000	70,000	67,000	69,700	19	697
2013-03-18	62,500	67,000	61,500	67,000	33	670
2013-03-15	62,500	64,500	62,500	64,500	11	645
2013-03-14	61,000	62,200	61,000	62,000	19	620
2013-03-13	63,000	63,000	60,000	60,900	50	609
2013-03-12	75,300	75,300	61,300	63,000	113	630
2013-03-11	73,800	73,800	73,800	73,800	29	738
2013-03-08	54,000	63,800	54,000	63,800	106	638
2013-03-07	53,900	53,900	53,800	53,800	5	538
2013-03-06	55,900	55,900	55,900	55,900	5	559
2013-03-05	53,200	55,000	53,200	54,900	16	549
2013-03-04	56,000	56,000	56,000	56,000	3	560
2013-02-27	53,200	53,500	53,000	53,000	9	530
2013-02-26	54,000	54,000	54,000	54,000	1	540
2013-02-25	55,000	55,000	53,000	55,000	22	550
2013-02-22	54,000	55,000	54,000	55,000	31	550
2013-02-21	55,000	56,000	54,900	56,000	4	560
2013-02-20	56,000	58,000	56,000	58,000	10	580
2013-02-19	54,000	56,000	54,000	56,000	19	560
2013-02-18	53,900	54,000	53,500	54,000	22	540
2013-02-15	52,500	53,500	52,500	53,500	18	535
2013-02-14	50,500	52,500	50,500	51,500	10	515
2013-02-13	52,500	52,500	52,500	52,500	1	525
2013-02-12	52,900	52,900	52,500	52,500	11	525
2013-02-08	54,100	54,200	54,100	54,100	8	541
2013-02-07	54,100	54,200	54,100	54,200	6	542
2013-02-06	54,200	54,200	54,100	54,200	11	542
2013-02-05	56,300	56,300	54,200	54,200	10	542
2013-02-04	54,500	56,400	54,500	56,400	5	564
2013-02-01	55,600	55,600	55,500	55,500	16	555
2013-01-31	60,000	60,000	53,800	56,000	29	560
2013-01-28	53,000	56,000	52,200	56,000	45	560
2013-01-25	52,900	53,100	52,900	53,000	18	530
2013-01-24	53,200	53,200	53,100	53,100	7	531
2013-01-23	53,000	53,600	51,500	53,200	26	532
2013-01-22	55,000	55,000	55,000	55,000	4	550
2013-01-21	56,200	57,000	53,200	57,000	25	570
2013-01-18	54,200	54,200	54,200	54,200	2	542
2013-01-16	56,000	56,000	52,200	55,900	24	559
2013-01-15	56,000	56,000	56,000	56,000	2	560
2013-01-11	56,000	56,000	56,000	56,000	5	560
2013-01-10	56,000	56,000	55,900	56,000	23	560
2013-01-09	56,000	56,100	56,000	56,000	42	560
2013-01-08	54,000	55,200	54,000	55,200	9	552
2013-01-07	58,000	58,000	58,000	58,000	20	580
2013-01-04	51,000	55,000	51,000	54,000	35	540

分割・併合履歴： [2013-09-26]1株→100株 [2001-07-05]1株→2株