6836 ぷらっとホーム(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-309269389219251,700925
2014-12-299159259019251,900925
2014-12-269009208859141,500914
2014-12-259349348819056,400905
2014-12-2490195590093415,600934
2014-12-229409589109159,900915
2014-12-199299589279304,200930
2014-12-189319649289294,100929
2014-12-179359459359451,100945
2014-12-16952952946946500946
2014-12-159639709529522,600952
2014-12-12969969969969200969
2014-12-119809809659683,100968
2014-12-109829829639803,500980
2014-12-099941,0009819843,700984
2014-12-089951,0009919912,400991
2014-12-059959959899953,700995
2014-12-041,0001,0019959951,300995
2014-12-031,0091,0099951,0003,1001,000
2014-12-021,0011,0019959971,100997
2014-12-011,0031,0079991,0022,7001,002
2014-11-281,0041,0121,0031,0129001,012
2014-11-279991,0169981,0048001,004
2014-11-261,0071,0079991,0018001,001
2014-11-251,0141,0149961,0071,4001,007
2014-11-211,0051,0059869911,700991
2014-11-201,0031,0609911,00512,5001,005
2014-11-191,0141,0149901,0023,3001,002
2014-11-189851,0009849991,800999
2014-11-171,0111,0129829889,200988
2014-11-141,0201,0271,0101,0202,7001,020
2014-11-131,0341,0341,0051,0233,2001,023
2014-11-121,0391,0401,0041,0341,7001,034
2014-11-111,0251,0391,0251,0392,0001,039
2014-11-101,0251,0331,0241,0302,1001,030
2014-11-071,0281,0481,0101,0484,6001,048
2014-11-061,0481,0481,0271,0282,5001,028
2014-11-051,0301,0351,0201,0302,0001,030
2014-11-041,0111,0411,0111,0254,9001,025
2014-10-311,0461,0651,0321,0321,7001,032
2014-10-301,0401,0601,0401,0607001,060
2014-10-291,0501,0501,0501,0506001,050
2014-10-281,0751,0881,0531,0572,4001,057
2014-10-271,0651,0651,0451,0456,2001,045
2014-10-241,0611,0671,0501,0562,1001,056
2014-10-231,0141,0881,0141,0888,2001,088
2014-10-221,0481,0481,0261,0441,6001,044
2014-10-211,0301,0471,0301,0361,8001,036
2014-10-201,0371,0531,0301,0532,3001,053
2014-10-171,0181,0361,0131,0189,8001,018
2014-10-161,0201,0209981,0184,9001,018
2014-10-151,0201,0201,0001,0204,4001,020
2014-10-141,0011,0341,0001,00411,9001,004
2014-10-101,0511,0681,0261,0687,6001,068
2014-10-091,0721,0991,0681,0753,3001,075
2014-10-081,0751,1081,0681,0887,4001,088
2014-10-071,1491,1661,1051,1057,9001,105
2014-10-061,1031,1681,0811,12022,1001,120
2014-10-031,0681,1301,0661,12517,8001,125
2014-10-021,1131,1501,0451,06637,7001,066
2014-10-011,3001,3011,0991,13860,8001,138
2014-09-301,5171,5721,2201,266221,7001,266
2014-09-291,0751,3671,0601,367139,8001,367
2014-09-261,0451,0671,0421,0673,1001,067
2014-09-251,0751,0751,0561,0753,6001,075
2014-09-241,0501,0771,0501,0506,3001,050
2014-09-221,0301,0791,0301,0492,2001,049
2014-09-191,0501,0591,0221,0303,4001,030
2014-09-181,0281,0281,0281,0281001,028
2014-09-171,0151,0341,0151,0172,2001,017
2014-09-161,0261,0261,0001,0203,0001,020
2014-09-121,0391,0391,0271,0272,9001,027
2014-09-111,0321,0401,0321,0388001,038
2014-09-101,0321,0391,0311,0311,0001,031
2014-09-091,0491,0491,0311,0311,5001,031
2014-09-081,0351,0651,0251,0322,7001,032
2014-09-051,0351,0581,0331,0503,0001,050
2014-09-041,0321,0601,0321,0589,0001,058
2014-09-031,0261,0481,0261,0301,0001,030
2014-09-021,0451,0611,0151,0304,2001,030
2014-09-011,0391,0401,0201,0251,3001,025
2014-08-291,0171,0411,0161,0391,0001,039
2014-08-281,0381,0381,0171,0176001,017
2014-08-271,0411,0411,0301,0303,7001,030
2014-08-261,0501,0501,0391,0412,4001,041
2014-08-251,0601,0601,0301,0506,6001,050
2014-08-221,0211,0901,0151,06025,4001,060
2014-08-211,0281,0281,0001,0155,4001,015
2014-08-201,0471,0481,0121,0217,6001,021
2014-08-191,0441,0951,0441,0474,9001,047
2014-08-181,0361,0591,0361,0454,4001,045
2014-08-151,0501,0501,0501,0501001,050
2014-08-141,0401,0451,0351,0351,0001,035
2014-08-131,0411,0411,0351,0351,0001,035
2014-08-121,0251,0481,0251,0481,1001,048
2014-08-111,0251,0651,0231,0402,1001,040
2014-08-081,0361,0601,0251,0505,8001,050
2014-08-071,0261,0451,0261,0361,5001,036
2014-08-061,0491,0501,0201,0262,1001,026
2014-08-051,0281,0541,0281,0543,4001,054
2014-08-041,0311,0501,0221,0332,3001,033
2014-08-011,0321,0391,0301,0312,1001,031
2014-07-311,0481,0491,0291,0362,8001,036
2014-07-301,0271,0491,0271,0491,9001,049
2014-07-291,0731,0731,0331,0336,9001,033
2014-07-281,0451,0801,0361,0797,7001,079
2014-07-251,0301,0301,0101,0151,1001,015
2014-07-241,0341,0341,0091,0261,4001,026
2014-07-231,0101,0241,0051,0245,0001,024
2014-07-221,0251,0301,0101,0162,4001,016
2014-07-181,0291,0401,0221,0332,6001,033
2014-07-171,0481,0581,0301,0545,4001,054
2014-07-161,0251,0471,0251,0278001,027
2014-07-151,0251,0691,0231,0353,9001,035
2014-07-141,0121,0219871,0054,2001,005
2014-07-111,0441,0449961,0137,7001,013
2014-07-101,0101,2001,0101,04449,3001,044
2014-07-091,0151,0151,0091,0121,0001,012
2014-07-081,0341,0341,0171,0331,1001,033
2014-07-071,0371,0571,0201,0254,2001,025
2014-07-041,0571,0591,0391,0403,1001,040
2014-07-031,0321,0601,0201,0506,4001,050
2014-07-021,0601,0601,0321,0383,0001,038
2014-07-011,0451,0561,0161,0383,2001,038
2014-06-309851,0359851,0153,0001,015
2014-06-271,0341,0349961,0135,5001,013
2014-06-261,0051,0271,0001,0254,8001,025
2014-06-251,0401,0401,0101,0157,2001,015
2014-06-241,0361,0501,0261,0454,4001,045
2014-06-231,0541,0631,0321,0366,9001,036
2014-06-201,0641,0641,0301,0517,8001,051
2014-06-191,0631,0791,0141,04921,8001,049
2014-06-181,0551,1141,0451,08057,2001,080
2014-06-171,0101,1451,0101,145113,4001,145
2014-06-161,0061,0409959958,100995
2014-06-139911,0109911,0004,7001,000
2014-06-129911,0159791,0158,3001,015
2014-06-119591,00995398021,100980
2014-06-101,0011,00296896930,500969
2014-06-091,1511,1901,0061,019172,8001,019
2014-06-061,0521,1001,0521,10087,4001,100
2014-06-059659709409505,800950
2014-06-049659809449656,600965
2014-06-039959969549557,000955
2014-06-029899909469706,400970
2014-05-309609759409757,500975
2014-05-299139459139453,200945
2014-05-289239399169373,200937
2014-05-279279399039385,100938
2014-05-268909208909205,600920
2014-05-238909208759035,400903
2014-05-228628758598752,300875
2014-05-218758768708702,400870
2014-05-208708938628932,900893
2014-05-198898958668785,900878
2014-05-168818988818824,400882
2014-05-1588890081589010,300890
2014-05-149099148908984,500898
2014-05-139109128898998,700899
2014-05-129359358898956,800895
2014-05-099459479139263,500926
2014-05-089389539069459,500945
2014-05-078989418839418,800941
2014-05-029039208979006,500900
2014-05-0191291588690017,400900
2014-04-3093193191091110,600911
2014-04-2893996792893112,800931
2014-04-259791,00593793933,400939
2014-04-241,0291,3201,0041,035270,4001,035
2014-04-231,0591,0591,0511,05939,5001,059
2014-04-229559608709096,700909
2014-04-219539689419413,100941
2014-04-189471,00792893813,400938
2014-04-179259629209629,500962
2014-04-168909278909105,900910
2014-04-158889368868976,300897
2014-04-1485098184088610,100886
2014-04-118638808588606,400860
2014-04-109179288559029,600902
2014-04-099389409069255,800925
2014-04-089229389009387,000938
2014-04-0789395889193722,100937
2014-04-049301,02093095341,900953
2014-04-039081,04389693077,400930
2014-04-028929048808936,100893
2014-04-0188094085590014,200900
2014-03-318798798588588,200858
2014-03-288408608318499,200849
2014-03-278258558158556,000855
2014-03-268468608468515,400851
2014-03-2588490584386119,600861
2014-03-2487099487088042,000880
2014-03-2090590584186614,600866
2014-03-1993696290791012,700910
2014-03-189701,03092693062,900930
2014-03-178611,0008601,00016,6001,000
2014-03-1490194885085031,100850
2014-03-131,0001,00093093534,800935
2014-03-121,0501,07099999947,800999
2014-03-111,0191,0409951,02757,0001,027
2014-03-101,2301,2451,0071,079230,7001,079
2014-03-071,1101,1101,1101,11016,2001,110
2014-03-0687096087096071,700960
2014-03-058168418058109,200810
2014-03-0479093678080963,700809
2014-03-0382782777578619,700786
2014-02-288518698328338,800833
2014-02-279079088558559,200855
2014-02-2693093389289918,900899
2014-02-2590895889090025,700900
2014-02-249811,060892933146,200933
2014-02-2179693179693124,800931
2014-02-2079780078078110,100781
2014-02-198288288008117,300811
2014-02-1879281578381310,300813
2014-02-1782787278580713,200807
2014-02-148628628248277,200827
2014-02-1392592586286210,800862
2014-02-1286194586189514,900895
2014-02-1084088084087612,800876
2014-02-0786488583083015,300830
2014-02-0677785574081918,700819
2014-02-0584486277180145,600801
2014-02-0476284072482950,100829
2014-02-0396596585285238,700852
2014-01-311,0891,109970985116,000985
2014-01-301,2001,3391,0181,179467,1001,179
2014-01-298741,0398741,03938,1001,039
2014-01-2892793086388925,100889
2014-01-271,0001,00090494217,500942
2014-01-241,0121,0231,0001,00810,8001,008
2014-01-231,0321,0401,0101,01221,0001,012
2014-01-221,0551,0551,0201,03814,3001,038
2014-01-211,1151,1151,0251,02820,3001,028
2014-01-201,0591,0591,0031,02521,6001,025
2014-01-171,0381,0601,0331,03315,7001,033
2014-01-161,0461,1451,0401,05243,8001,052
2014-01-151,0321,0501,0281,03415,1001,034
2014-01-141,0231,0501,0121,03217,7001,032
2014-01-101,0821,0841,0241,03637,3001,036
2014-01-091,0711,1491,0571,06744,9001,067
2014-01-081,1401,1451,0541,08556,1001,085
2014-01-071,1471,1751,0751,11024,2001,110
2014-01-061,2001,2001,1251,17725,4001,177

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