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
