7291 日本プラスト(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	435	442	433	434	55,900	434
2023-06-07	435	442	432	433	62,800	433
2023-06-06	429	438	424	437	68,500	437
2023-06-05	430	435	426	431	77,800	431
2023-06-02	417	422	416	420	94,300	420
2023-06-01	421	426	416	417	64,700	417
2023-05-31	440	442	420	422	157,100	422
2023-05-30	446	450	439	445	66,200	445
2023-05-29	462	462	448	449	117,300	449
2023-05-26	467	467	450	451	114,600	451
2023-05-25	459	465	450	459	106,200	459
2023-05-24	454	462	452	453	149,500	453
2023-05-23	465	470	445	457	831,900	457
2023-05-22	434	443	429	443	190,500	443
2023-05-19	422	428	418	428	77,400	428
2023-05-18	417	419	415	419	46,400	419
2023-05-17	415	422	415	417	50,700	417
2023-05-16	430	430	408	416	204,300	416
2023-05-15	435	435	428	432	44,300	432
2023-05-12	438	438	429	435	53,700	435
2023-05-11	428	442	427	438	162,800	438
2023-05-10	423	428	423	428	28,600	428
2023-05-09	426	428	423	427	38,400	427
2023-05-08	418	426	418	426	40,400	426
2023-05-02	423	423	417	419	36,900	419
2023-05-01	417	421	417	421	39,100	421
2023-04-28	416	417	412	417	55,600	417
2023-04-27	407	414	404	404	177,700	404
2023-04-26	411	413	406	406	54,400	406
2023-04-25	415	417	412	413	33,200	413
2023-04-24	415	416	409	413	35,400	413
2023-04-21	414	417	410	414	21,700	414
2023-04-20	413	417	413	413	23,700	413
2023-04-19	414	416	410	413	36,800	413
2023-04-18	412	420	411	418	29,600	418
2023-04-17	418	418	412	415	29,600	415
2023-04-14	415	417	413	414	21,500	414
2023-04-13	414	416	412	415	30,100	415
2023-04-12	414	414	411	414	26,300	414
2023-04-11	409	412	407	412	35,100	412
2023-04-10	402	408	402	407	17,100	407
2023-04-07	401	404	400	401	38,900	401
2023-04-06	402	407	401	401	39,800	401
2023-04-05	410	414	406	406	62,100	406
2023-04-04	412	420	410	420	44,000	420
2023-04-03	411	412	407	412	42,100	412
2023-03-31	412	413	407	407	103,000	407
2023-03-30	407	412	405	412	41,700	412
2023-03-29	402	407	400	407	35,000	407
2023-03-28	403	405	398	400	29,600	400
2023-03-27	403	404	400	401	23,100	401
2023-03-24	402	402	398	401	26,700	401
2023-03-23	395	403	395	402	31,700	402
2023-03-22	401	401	397	399	27,400	399
2023-03-20	396	400	393	395	44,100	395
2023-03-17	405	405	395	399	53,500	399
2023-03-16	398	405	398	399	64,600	399
2023-03-15	414	415	408	411	47,000	411
2023-03-14	420	420	398	411	162,500	411
2023-03-13	426	428	417	425	49,000	425
2023-03-10	433	433	422	433	93,800	433
2023-03-09	424	437	424	435	104,100	435
2023-03-08	421	423	418	423	24,200	423
2023-03-07	419	421	418	421	18,400	421
2023-03-06	418	421	417	420	24,400	420
2023-03-03	414	418	413	415	35,000	415
2023-03-02	415	420	414	414	48,100	414
2023-03-01	410	415	410	414	14,500	414
2023-02-28	414	416	411	411	31,500	411
2023-02-27	411	417	410	413	38,700	413
2023-02-24	406	414	405	411	37,900	411
2023-02-22	404	404	400	403	32,300	403
2023-02-21	400	407	399	406	41,000	406
2023-02-20	398	403	398	401	58,100	401
2023-02-17	394	399	394	398	35,600	398
2023-02-16	393	398	392	396	48,500	396
2023-02-15	397	400	388	394	131,300	394
2023-02-14	403	403	395	398	97,600	398
2023-02-13	399	406	395	400	137,300	400
2023-02-10	421	423	417	417	27,400	417
2023-02-09	425	425	420	421	11,900	421
2023-02-08	425	425	419	422	19,600	422
2023-02-07	429	429	424	425	19,700	425
2023-02-06	427	431	424	429	25,100	429
2023-02-03	429	430	425	427	20,100	427
2023-02-02	437	437	430	432	54,100	432
2023-02-01	430	438	430	438	55,200	438
2023-01-31	416	429	416	428	48,700	428
2023-01-30	418	424	413	415	152,600	415
2023-01-27	416	417	414	417	23,900	417
2023-01-26	417	417	414	416	28,400	416
2023-01-25	412	416	409	415	40,400	415
2023-01-24	409	414	409	413	30,000	413
2023-01-23	406	411	406	406	47,600	406
2023-01-20	405	407	404	405	28,600	405
2023-01-19	409	409	404	405	78,500	405
2023-01-18	401	410	401	409	51,600	409
2023-01-17	398	405	398	403	45,300	403
2023-01-16	400	401	397	397	90,100	397
2023-01-13	402	405	401	401	48,800	401
2023-01-12	407	407	402	403	50,400	403
2023-01-11	401	406	401	404	27,600	404
2023-01-10	403	406	400	400	24,100	400
2023-01-06	397	403	396	402	47,900	402
2023-01-05	401	404	397	398	67,300	398
2023-01-04	403	403	399	400	83,300	400

分割・併合履歴： [1991-03-26]1株→1.1株