7291 日本プラスト(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2844345143545184,700451
2022-09-2744645244444440,000444
2022-09-2644945044344570,000445
2022-09-2245445545245324,600453
2022-09-2145745945345935,800459
2022-09-2045146045046025,500460
2022-09-1645345444944935,100449
2022-09-1545545745345315,400453
2022-09-1445145945145633,800456
2022-09-1346046145846011,100460
2022-09-1246146445846025,500460
2022-09-0946246646146129,000461
2022-09-0845146345146347,800463
2022-09-0744945044545034,500450
2022-09-0644845344845019,700450
2022-09-0545045144644849,300448
2022-09-0245045344845267,100452
2022-09-0145345544945052,300450
2022-08-3146046145445447,900454
2022-08-3046246245746113,200461
2022-08-2945646045545530,000455
2022-08-2646546546146421,200464
2022-08-2546146446046413,700464
2022-08-2445846145745820,500458
2022-08-2346346345845816,800458
2022-08-2246446746146320,700463
2022-08-1946846846246419,200464
2022-08-1846746746146324,500463
2022-08-1746747246746921,100469
2022-08-1646746746146319,700463
2022-08-1547147146646727,000467
2022-08-1245747345747372,700473
2022-08-1045445744945720,500457
2022-08-0945645644745440,700454
2022-08-0845045244645044,900450
2022-08-0544945844945645,100456
2022-08-0445645844645152,000451
2022-08-0345245344745059,400450
2022-08-0246146145145435,900454
2022-08-0146046145746141,100461
2022-07-2946346345445940,800459
2022-07-2846546545846329,200463
2022-07-2746546546146321,600463
2022-07-2646446846146642,600466
2022-07-2546546546046421,800464
2022-07-2246746746346532,900465
2022-07-2146646746446723,100467
2022-07-2046446746346638,000466
2022-07-1945346045346017,700460
2022-07-1545545544845326,100453
2022-07-1445145445045416,900454
2022-07-1345045244845133,600451
2022-07-1245745744844832,300448
2022-07-1145646345646142,900461
2022-07-0845445845045046,100450
2022-07-0744945544745334,800453
2022-07-0645345444645051,700450
2022-07-0545445845345442,900454
2022-07-0445945945245538,800455
2022-07-0145645844845358,900453
2022-06-3046846845645637,500456
2022-06-2946646946146152,800461
2022-06-2846947146647120,400471
2022-06-2747047246446828,200468
2022-06-2446846846446613,400466
2022-06-2346246946246721,900467
2022-06-2246546646046021,000460
2022-06-2145446345446022,400460
2022-06-20459463443450140,700450
2022-06-1745045544645367,000453
2022-06-1646546545645941,200459
2022-06-1545746045145123,900451
2022-06-1445645945445747,600457
2022-06-1346246646146535,200465
2022-06-1047247346847046,700470
2022-06-0947648247547727,600477
2022-06-0847548047547835,200478
2022-06-0747047846947450,700474
2022-06-0646046745946757,900467
2022-06-0347047046246235,200462
2022-06-0246347246047059,500470
2022-06-0145546345446352,900463
2022-05-3145145644945248,900452
2022-05-3044545544544951,900449
2022-05-2744944944544952,500449
2022-05-2643944743944155,800441
2022-05-2544444443643777,300437
2022-05-2445445444344449,100444
2022-05-2345445644845470,800454
2022-05-2045145344745374,800453
2022-05-19447449442445101,600445
2022-05-1845345945145936,700459
2022-05-1745745844944986,100449
2022-05-1647547645245780,800457
2022-05-13460475456475105,100475
2022-05-12473474446448217,300448
2022-05-1148949048348841,300488
2022-05-1049149448449132,200491
2022-05-0950550548549553,400495
2022-05-0650050750050548,900505
2022-05-0249350449350062,200500
2022-04-2848349547749470,300494
2022-04-2747848147347598,100475
2022-04-2648548847848852,000488
2022-04-2548048647848351,400483
2022-04-2249049348348786,100487
2022-04-2149849849249834,500498
2022-04-2049649949249860,300498
2022-04-1949049448849158,200491
2022-04-1849049248548719,400487
2022-04-1548849448749219,600492
2022-04-1449149448649445,600494
2022-04-1348749048049095,700490
2022-04-1248948947848150,300481
2022-04-1148849547948456,900484
2022-04-0849149148348934,900489
2022-04-0749049048148994,200489
2022-04-0650150149049272,300492
2022-04-0550950950050249,300502
2022-04-0450750750150551,300505
2022-04-0150150649350458,800504
2022-03-3150951250450461,700504
2022-03-3051751850651358,700513
2022-03-2952853052153093,700530
2022-03-2853553552652960,300529
2022-03-25528533524533112,700533
2022-03-2451452451152463,700524
2022-03-2351652151451982,100519
2022-03-2251952251251580,400515
2022-03-1850951350351363,400513
2022-03-1750550949950972,400509
2022-03-1649750049250061,200500
2022-03-1549049648749257,600492
2022-03-1448449448449065,600490
2022-03-1147849047548292,800482
2022-03-1048148848148693,100486
2022-03-09472483462467133,200467
2022-03-08486495468470160,500470
2022-03-07510511486491154,300491
2022-03-0451651950951385,900513
2022-03-0352052451651671,300516
2022-03-0252552651851881,700518
2022-03-0153853953053065,400530
2022-02-2853753853053772,100537
2022-02-2552753352553272,900532
2022-02-2453453452153075,300530
2022-02-2254654653453769,100537
2022-02-2154855054354844,000548
2022-02-1855555555055343,300553
2022-02-1756957255755834,300558
2022-02-1657057155856749,200567
2022-02-1555556354856076,200560
2022-02-1455656054755580,000555
2022-02-1057458156757397,500573
2022-02-0957357456556965,800569
2022-02-0856357056156935,900569
2022-02-0755656455455970,500559
2022-02-0455756455255858,100558
2022-02-0355956355455946,800559
2022-02-0254756254755945,900559
2022-02-0155255654354343,200543
2022-01-3153755353655246,100552
2022-01-2853354053353937,600539
2022-01-2754955452952992,900529
2022-01-2654355454354649,100546
2022-01-25566566540542170,700542
2022-01-2455556655356639,900566
2022-01-2154855554455589,100555
2022-01-2055256154655460,000554
2022-01-19559566551552116,300552
2022-01-1858458656256675,400566
2022-01-1758558957958499,800584
2022-01-14578587574585105,200585
2022-01-1358558557457743,600577
2022-01-1257758957758578,100585
2022-01-1156057655857588,000575
2022-01-0755456355356130,500561
2022-01-06568570549549138,100549
2022-01-0555557455257284,100572
2022-01-0453855253355188,800551

分割・併合履歴 : [1991-03-26]1株→1.1株