6836 ぷらっとホーム(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	5,700	5,700	5,360	5,450	37,100	5,450
2017-12-28	6,060	6,090	5,630	5,630	49,700	5,630
2017-12-27	5,750	6,050	5,640	5,940	43,800	5,940
2017-12-26	5,690	5,760	5,520	5,750	35,800	5,750
2017-12-25	6,000	6,000	5,580	5,680	73,200	5,680
2017-12-22	6,330	6,340	6,130	6,170	21,000	6,170
2017-12-21	6,130	6,460	6,090	6,270	54,100	6,270
2017-12-20	6,490	6,700	6,030	6,170	110,100	6,170
2017-12-19	6,500	6,590	6,230	6,490	76,600	6,490
2017-12-18	6,700	7,000	6,500	6,560	148,300	6,560
2017-12-15	6,500	6,950	6,410	6,620	182,400	6,620
2017-12-14	5,610	6,650	5,510	6,480	338,700	6,480
2017-12-13	5,600	5,940	5,550	5,700	143,400	5,700
2017-12-12	5,080	5,370	5,080	5,200	46,600	5,200
2017-12-11	4,865	5,170	4,805	5,080	54,600	5,080
2017-12-08	5,100	5,160	4,955	4,960	29,000	4,960
2017-12-07	5,020	5,230	4,950	5,180	33,300	5,180
2017-12-06	5,240	5,300	4,840	4,940	84,800	4,940
2017-12-05	4,940	5,340	4,730	5,300	50,900	5,300
2017-12-04	5,020	5,180	4,870	4,930	33,000	4,930
2017-12-01	5,220	5,220	5,010	5,070	21,800	5,070
2017-11-30	5,380	5,380	4,975	5,140	34,400	5,140
2017-11-29	5,450	5,690	5,350	5,400	36,100	5,400
2017-11-28	5,650	5,710	5,430	5,450	51,100	5,450
2017-11-27	5,400	6,260	5,400	5,760	152,400	5,760
2017-11-24	5,950	5,950	5,250	5,360	55,600	5,360
2017-11-22	5,550	5,900	5,550	5,760	48,600	5,760
2017-11-21	5,320	5,660	5,290	5,510	49,100	5,510
2017-11-20	5,060	5,440	4,950	5,330	72,500	5,330
2017-11-17	5,230	6,110	4,700	4,915	145,000	4,915
2017-11-16	5,360	5,520	5,110	5,230	46,000	5,230
2017-11-15	5,600	5,800	5,090	5,410	95,200	5,410
2017-11-13	4,580	5,140	4,550	5,060	145,700	5,060
2017-11-10	3,980	4,470	3,965	4,440	77,700	4,440
2017-11-09	4,065	4,120	3,860	4,025	30,500	4,025
2017-11-08	4,085	4,155	4,050	4,060	13,500	4,060
2017-11-07	4,125	4,215	4,030	4,140	27,300	4,140
2017-11-06	4,290	4,380	3,925	4,025	60,300	4,025
2017-11-02	4,300	4,420	4,280	4,280	31,200	4,280
2017-11-01	4,105	4,395	4,105	4,315	53,800	4,315
2017-10-31	4,165	4,275	4,100	4,125	36,200	4,125
2017-10-30	3,970	4,220	3,960	4,220	55,300	4,220
2017-10-27	3,895	4,070	3,875	3,945	37,500	3,945
2017-10-26	3,890	3,910	3,700	3,830	53,100	3,830
2017-10-25	4,170	4,295	3,955	3,970	59,200	3,970
2017-10-24	4,110	4,400	4,110	4,240	72,700	4,240
2017-10-23	4,235	4,285	4,100	4,105	55,500	4,105
2017-10-20	4,150	4,350	4,090	4,230	105,400	4,230
2017-10-19	4,140	4,245	3,825	4,215	145,000	4,215
2017-10-18	3,630	4,095	3,440	3,975	131,100	3,975
2017-10-17	3,345	3,675	3,080	3,625	77,600	3,625
2017-10-16	3,305	3,485	3,305	3,335	18,500	3,335
2017-10-13	3,550	3,550	3,330	3,330	28,500	3,330
2017-10-12	3,560	3,790	3,555	3,575	32,700	3,575
2017-10-11	3,750	4,165	3,350	3,585	124,400	3,585
2017-10-10	3,350	3,680	3,325	3,610	38,300	3,610
2017-10-06	3,295	3,425	3,190	3,240	23,600	3,240
2017-10-05	3,480	3,685	3,335	3,365	72,500	3,365
2017-10-04	3,080	3,255	3,050	3,200	20,100	3,200
2017-10-03	3,060	3,060	2,992	3,010	4,400	3,010
2017-10-02	3,095	3,095	2,990	3,005	6,800	3,005
2017-09-29	3,110	3,115	2,980	2,980	8,300	2,980
2017-09-28	3,085	3,140	2,976	3,100	17,800	3,100
2017-09-27	2,836	2,976	2,836	2,964	5,600	2,964
2017-09-26	2,904	2,904	2,810	2,836	2,000	2,836
2017-09-25	2,878	2,916	2,816	2,854	3,500	2,854
2017-09-22	2,969	2,991	2,850	2,850	11,000	2,850
2017-09-21	2,989	3,070	2,952	2,999	10,500	2,999
2017-09-20	2,864	2,978	2,824	2,940	21,600	2,940
2017-09-19	2,896	2,912	2,855	2,898	5,200	2,898
2017-09-15	2,790	2,852	2,785	2,846	3,100	2,846
2017-09-14	2,874	2,874	2,756	2,779	4,200	2,779
2017-09-13	2,909	2,929	2,824	2,824	8,400	2,824
2017-09-12	2,822	2,932	2,780	2,906	14,500	2,906
2017-09-11	2,756	2,839	2,681	2,839	10,200	2,839
2017-09-08	2,710	2,777	2,683	2,706	7,200	2,706
2017-09-07	2,730	2,820	2,710	2,710	16,500	2,710
2017-09-06	2,506	3,060	2,506	2,680	70,000	2,680
2017-09-05	2,758	2,781	2,533	2,564	22,600	2,564
2017-09-04	2,888	2,888	2,738	2,758	18,400	2,758
2017-09-01	3,105	3,160	2,853	2,888	42,100	2,888
2017-08-31	3,255	3,420	3,035	3,065	54,400	3,065
2017-08-30	3,295	3,345	3,060	3,215	43,800	3,215
2017-08-29	2,975	3,280	2,962	3,275	54,100	3,275
2017-08-28	2,770	3,165	2,730	3,045	70,600	3,045
2017-08-25	2,635	2,767	2,635	2,672	12,700	2,672
2017-08-24	2,564	2,648	2,553	2,648	8,200	2,648
2017-08-23	2,573	2,585	2,530	2,564	5,000	2,564
2017-08-22	2,559	2,575	2,516	2,523	4,200	2,523
2017-08-21	2,594	2,630	2,493	2,575	8,200	2,575
2017-08-18	2,619	2,719	2,581	2,581	8,500	2,581
2017-08-17	2,582	2,654	2,555	2,614	8,800	2,614
2017-08-16	2,495	2,611	2,495	2,582	15,800	2,582
2017-08-15	2,421	2,470	2,400	2,470	4,900	2,470
2017-08-14	2,484	2,484	2,445	2,445	3,200	2,445
2017-08-10	2,554	2,639	2,443	2,487	19,700	2,487
2017-08-09	2,591	2,597	2,465	2,539	13,200	2,539
2017-08-08	2,565	2,668	2,565	2,600	6,000	2,600
2017-08-07	2,657	2,810	2,575	2,614	26,700	2,614
2017-08-04	2,506	2,607	2,506	2,607	8,600	2,607
2017-08-03	2,633	2,633	2,543	2,556	9,300	2,556
2017-08-02	2,498	2,665	2,498	2,602	20,800	2,602
2017-08-01	2,469	2,484	2,364	2,484	16,100	2,484
2017-07-31	2,500	2,500	2,427	2,467	13,100	2,467
2017-07-28	2,612	2,624	2,500	2,500	28,400	2,500
2017-07-27	2,784	2,903	2,650	2,650	49,700	2,650
2017-07-26	2,507	2,885	2,480	2,743	90,800	2,743
2017-07-25	2,538	2,595	2,438	2,459	14,100	2,459
2017-07-24	2,390	2,600	2,344	2,538	54,600	2,538
2017-07-21	2,248	2,745	2,248	2,540	186,800	2,540
2017-07-20	2,220	2,245	2,191	2,245	4,300	2,245
2017-07-19	2,169	2,226	2,169	2,196	5,700	2,196
2017-07-18	2,199	2,227	2,160	2,205	5,200	2,205
2017-07-14	2,191	2,214	2,169	2,180	6,000	2,180
2017-07-13	2,242	2,250	2,172	2,193	3,000	2,193
2017-07-12	2,267	2,267	2,245	2,247	1,300	2,247
2017-07-11	2,262	2,273	2,233	2,267	4,900	2,267
2017-07-10	2,279	2,279	2,210	2,262	2,200	2,262
2017-07-07	2,207	2,244	2,179	2,241	5,700	2,241
2017-07-06	2,267	2,277	2,190	2,238	2,000	2,238
2017-07-05	2,222	2,248	2,172	2,246	7,800	2,246
2017-07-04	2,328	2,351	2,159	2,159	10,600	2,159
2017-07-03	2,378	2,378	2,325	2,325	2,300	2,325
2017-06-30	2,350	2,371	2,311	2,356	8,000	2,356
2017-06-29	2,325	2,365	2,283	2,351	7,100	2,351
2017-06-28	2,294	2,395	2,269	2,325	10,400	2,325
2017-06-27	2,343	2,343	2,289	2,317	5,300	2,317
2017-06-26	2,280	2,300	2,259	2,262	6,600	2,262
2017-06-23	2,298	2,298	2,240	2,250	6,000	2,250
2017-06-22	2,263	2,300	2,252	2,257	3,500	2,257
2017-06-21	2,230	2,329	2,230	2,263	11,800	2,263
2017-06-20	2,238	2,314	2,238	2,266	9,300	2,266
2017-06-19	2,171	2,235	2,151	2,222	6,000	2,222
2017-06-16	2,205	2,221	2,171	2,190	8,000	2,190
2017-06-15	2,256	2,258	2,205	2,215	7,200	2,215
2017-06-14	2,280	2,295	2,256	2,256	5,800	2,256
2017-06-13	2,314	2,320	2,280	2,280	7,400	2,280
2017-06-12	2,320	2,343	2,284	2,284	9,300	2,284
2017-06-09	2,361	2,363	2,325	2,340	9,200	2,340
2017-06-08	2,414	2,428	2,350	2,356	11,900	2,356
2017-06-07	2,330	2,517	2,317	2,381	37,700	2,381
2017-06-06	2,337	2,580	2,307	2,311	94,900	2,311
2017-06-05	2,419	2,454	2,342	2,355	19,800	2,355
2017-06-02	2,422	2,490	2,405	2,405	17,500	2,405
2017-06-01	2,475	2,475	2,416	2,420	8,300	2,420
2017-05-31	2,464	2,609	2,399	2,426	37,300	2,426
2017-05-30	2,412	2,509	2,400	2,500	17,900	2,500
2017-05-29	2,490	2,570	2,420	2,421	28,400	2,421
2017-05-26	2,559	2,559	2,488	2,490	13,000	2,490
2017-05-25	2,583	2,612	2,530	2,559	28,400	2,559
2017-05-24	2,485	2,554	2,450	2,520	38,700	2,520
2017-05-23	2,481	2,675	2,452	2,535	126,300	2,535
2017-05-22	2,345	2,395	2,331	2,393	23,500	2,393
2017-05-19	2,434	2,449	2,332	2,332	21,200	2,332
2017-05-18	2,350	2,438	2,350	2,435	15,300	2,435
2017-05-17	2,376	2,500	2,376	2,450	23,500	2,450
2017-05-16	2,403	2,450	2,355	2,376	30,000	2,376
2017-05-15	2,542	2,542	2,403	2,403	38,300	2,403
2017-05-12	2,688	2,688	2,507	2,545	27,600	2,545
2017-05-11	2,717	2,732	2,601	2,610	44,300	2,610
2017-05-10	2,836	2,926	2,759	2,767	61,100	2,767
2017-05-09	2,774	2,855	2,725	2,794	46,300	2,794
2017-05-08	2,616	3,000	2,551	2,819	253,500	2,819
2017-05-02	2,800	2,855	2,742	2,855	44,100	2,855
2017-05-01	2,905	2,912	2,761	2,785	47,500	2,785
2017-04-28	3,030	3,040	2,870	2,876	46,900	2,876
2017-04-27	3,055	3,100	2,855	2,950	77,500	2,950
2017-04-26	3,180	3,385	3,045	3,180	172,500	3,180
2017-04-25	3,130	3,250	2,945	3,085	160,800	3,085
2017-04-24	3,220	3,505	3,150	3,150	281,500	3,150
2017-04-21	4,115	4,300	3,750	3,850	352,900	3,850
2017-04-20	3,900	4,470	3,830	4,050	671,300	4,050
2017-04-19	2,930	3,780	2,870	3,780	452,200	3,780
2017-04-18	3,015	3,500	2,682	3,080	459,500	3,080
2017-04-17	3,205	3,205	2,954	3,205	222,900	3,205
2017-04-14	2,704	2,704	2,512	2,704	246,700	2,704
2017-04-13	2,001	2,204	1,932	2,204	75,700	2,204
2017-04-12	1,860	1,862	1,795	1,804	3,200	1,804
2017-04-11	1,900	1,911	1,865	1,865	1,400	1,865
2017-04-10	1,940	1,949	1,916	1,916	5,900	1,916
2017-04-07	1,937	1,950	1,891	1,917	3,900	1,917
2017-04-06	1,944	1,952	1,880	1,927	15,700	1,927
2017-04-05	1,845	1,999	1,826	1,975	9,400	1,975
2017-04-04	1,822	1,845	1,811	1,844	7,200	1,844
2017-04-03	1,834	1,842	1,821	1,830	2,600	1,830
2017-03-31	1,828	1,835	1,813	1,825	2,800	1,825
2017-03-30	1,798	1,845	1,798	1,810	5,100	1,810
2017-03-29	1,801	1,833	1,800	1,802	3,000	1,802
2017-03-28	1,780	1,806	1,770	1,782	4,800	1,782
2017-03-27	1,819	1,819	1,775	1,789	2,300	1,789
2017-03-24	1,825	1,825	1,816	1,820	1,400	1,820
2017-03-23	1,782	1,798	1,775	1,798	1,500	1,798
2017-03-22	1,766	1,787	1,760	1,770	4,200	1,770
2017-03-21	1,807	1,835	1,806	1,806	3,200	1,806
2017-03-17	1,806	1,849	1,805	1,808	4,600	1,808
2017-03-16	1,790	1,830	1,790	1,816	7,500	1,816
2017-03-15	1,810	1,857	1,756	1,780	9,500	1,780
2017-03-14	1,855	1,881	1,760	1,794	13,100	1,794
2017-03-13	1,863	1,885	1,852	1,878	3,400	1,878
2017-03-10	1,900	1,900	1,860	1,874	2,300	1,874
2017-03-09	1,866	1,879	1,866	1,869	2,300	1,869
2017-03-08	1,846	1,899	1,846	1,899	3,800	1,899
2017-03-07	1,874	1,874	1,830	1,846	3,100	1,846
2017-03-06	1,883	1,899	1,869	1,884	1,200	1,884
2017-03-03	1,904	1,905	1,882	1,884	1,500	1,884
2017-03-02	1,937	1,937	1,874	1,904	3,000	1,904
2017-03-01	1,912	1,937	1,895	1,900	4,400	1,900
2017-02-28	1,899	1,925	1,879	1,901	6,300	1,901
2017-02-27	1,874	1,884	1,845	1,861	2,900	1,861
2017-02-24	1,866	1,898	1,851	1,851	3,600	1,851
2017-02-23	1,901	1,901	1,885	1,889	1,500	1,889
2017-02-22	1,855	1,870	1,855	1,861	2,700	1,861
2017-02-21	1,867	1,884	1,855	1,860	1,700	1,860
2017-02-20	1,876	1,912	1,855	1,868	2,200	1,868
2017-02-17	1,911	1,911	1,865	1,876	2,600	1,876
2017-02-16	1,936	1,936	1,824	1,895	8,200	1,895
2017-02-15	2,018	2,018	1,940	1,950	4,100	1,950
2017-02-14	2,060	2,078	2,018	2,019	13,300	2,019
2017-02-13	1,988	2,047	1,960	2,047	13,100	2,047
2017-02-10	1,982	1,982	1,950	1,952	4,100	1,952
2017-02-09	1,901	1,987	1,901	1,971	10,200	1,971
2017-02-08	1,899	1,937	1,898	1,904	4,700	1,904
2017-02-07	1,865	1,919	1,839	1,874	14,900	1,874
2017-02-06	1,940	1,950	1,851	1,859	10,100	1,859
2017-02-03	2,000	2,000	1,952	1,980	9,200	1,980
2017-02-02	1,973	2,100	1,938	2,009	33,900	2,009
2017-02-01	1,819	1,835	1,801	1,825	2,800	1,825
2017-01-31	1,779	1,827	1,779	1,815	5,200	1,815
2017-01-30	1,803	1,821	1,781	1,819	1,800	1,819
2017-01-27	1,795	1,818	1,785	1,803	2,600	1,803
2017-01-26	1,819	1,820	1,781	1,795	6,000	1,795
2017-01-25	1,828	1,839	1,801	1,838	1,300	1,838
2017-01-24	1,831	1,841	1,790	1,815	5,100	1,815
2017-01-23	1,838	1,838	1,801	1,828	3,700	1,828
2017-01-20	1,820	1,820	1,801	1,810	2,500	1,810
2017-01-19	1,808	1,811	1,780	1,796	2,300	1,796
2017-01-18	1,839	1,839	1,780	1,821	4,300	1,821
2017-01-17	1,850	1,860	1,800	1,819	5,600	1,819
2017-01-16	1,865	1,897	1,851	1,865	3,100	1,865
2017-01-13	1,870	1,870	1,840	1,867	5,100	1,867
2017-01-12	1,920	1,920	1,850	1,868	4,800	1,868
2017-01-11	1,902	1,944	1,891	1,914	6,000	1,914
2017-01-10	1,911	1,949	1,871	1,912	6,500	1,912
2017-01-06	1,837	1,980	1,837	1,879	22,900	1,879
2017-01-05	1,804	1,900	1,803	1,869	13,100	1,869
2017-01-04	1,800	1,832	1,800	1,829	10,200	1,829

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