7291 日本プラスト(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 276 | 290 | 276 | 280 | 4,200 | 280 |
| 2008-12-29 | 281 | 291 | 280 | 290 | 4,900 | 290 |
| 2008-12-26 | 295 | 300 | 275 | 280 | 11,100 | 280 |
| 2008-12-25 | 299 | 299 | 295 | 295 | 900 | 295 |
| 2008-12-24 | 300 | 305 | 282 | 282 | 7,300 | 282 |
| 2008-12-22 | 309 | 309 | 295 | 299 | 12,100 | 299 |
| 2008-12-19 | 301 | 310 | 299 | 309 | 3,500 | 309 |
| 2008-12-18 | 305 | 306 | 298 | 299 | 3,600 | 299 |
| 2008-12-17 | 305 | 311 | 302 | 305 | 2,000 | 305 |
| 2008-12-16 | 318 | 319 | 301 | 302 | 9,100 | 302 |
| 2008-12-15 | 322 | 322 | 302 | 318 | 4,100 | 318 |
| 2008-12-12 | 306 | 306 | 300 | 305 | 4,300 | 305 |
| 2008-12-11 | 319 | 320 | 304 | 304 | 1,800 | 304 |
| 2008-12-10 | 308 | 314 | 302 | 314 | 5,800 | 314 |
| 2008-12-09 | 311 | 318 | 306 | 318 | 1,700 | 318 |
| 2008-12-08 | 318 | 322 | 303 | 303 | 2,900 | 303 |
| 2008-12-05 | 313 | 313 | 303 | 303 | 14,300 | 303 |
| 2008-12-04 | 306 | 310 | 303 | 303 | 1,400 | 303 |
| 2008-12-03 | 316 | 316 | 302 | 316 | 4,400 | 316 |
| 2008-12-02 | 315 | 315 | 315 | 315 | 1,100 | 315 |
| 2008-12-01 | 327 | 328 | 327 | 328 | 1,300 | 328 |
| 2008-11-28 | 316 | 322 | 310 | 312 | 10,600 | 312 |
| 2008-11-27 | 334 | 334 | 321 | 321 | 4,400 | 321 |
| 2008-11-26 | 343 | 345 | 335 | 335 | 6,300 | 335 |
| 2008-11-25 | 362 | 367 | 350 | 350 | 4,600 | 350 |
| 2008-11-21 | 353 | 353 | 350 | 350 | 3,600 | 350 |
| 2008-11-20 | 375 | 375 | 363 | 363 | 4,000 | 363 |
| 2008-11-19 | 365 | 377 | 362 | 370 | 1,800 | 370 |
| 2008-11-18 | 378 | 378 | 365 | 365 | 1,600 | 365 |
| 2008-11-17 | 386 | 386 | 372 | 377 | 500 | 377 |
| 2008-11-14 | 384 | 384 | 371 | 371 | 600 | 371 |
| 2008-11-13 | 379 | 379 | 374 | 374 | 1,000 | 374 |
| 2008-11-12 | 378 | 384 | 378 | 384 | 300 | 384 |
| 2008-11-11 | 380 | 380 | 369 | 374 | 1,500 | 374 |
| 2008-11-10 | 375 | 390 | 375 | 390 | 2,000 | 390 |
| 2008-11-07 | 379 | 387 | 375 | 387 | 8,500 | 387 |
| 2008-11-06 | 395 | 395 | 371 | 387 | 6,700 | 387 |
| 2008-11-05 | 390 | 395 | 380 | 393 | 6,000 | 393 |
| 2008-11-04 | 400 | 400 | 380 | 385 | 6,600 | 385 |
| 2008-10-31 | 394 | 394 | 370 | 385 | 15,800 | 385 |
| 2008-10-30 | 400 | 415 | 385 | 414 | 2,300 | 414 |
| 2008-10-29 | 360 | 415 | 360 | 415 | 2,700 | 415 |
| 2008-10-28 | 370 | 370 | 350 | 355 | 4,500 | 355 |
| 2008-10-27 | 385 | 397 | 365 | 365 | 2,400 | 365 |
| 2008-10-24 | 415 | 415 | 390 | 395 | 3,200 | 395 |
| 2008-10-23 | 399 | 410 | 385 | 410 | 2,200 | 410 |
| 2008-10-22 | 444 | 444 | 400 | 400 | 8,300 | 400 |
| 2008-10-21 | 435 | 450 | 435 | 445 | 1,700 | 445 |
| 2008-10-20 | 400 | 426 | 396 | 406 | 6,600 | 406 |
| 2008-10-17 | 400 | 400 | 395 | 400 | 1,400 | 400 |
| 2008-10-16 | 435 | 435 | 393 | 401 | 4,100 | 401 |
| 2008-10-15 | 451 | 454 | 435 | 445 | 900 | 445 |
| 2008-10-14 | 455 | 455 | 420 | 421 | 1,000 | 421 |
| 2008-10-10 | 380 | 390 | 379 | 390 | 1,500 | 390 |
| 2008-10-09 | 390 | 420 | 380 | 380 | 5,800 | 380 |
| 2008-10-08 | 405 | 410 | 377 | 395 | 3,600 | 395 |
| 2008-10-07 | 400 | 400 | 371 | 374 | 5,500 | 374 |
| 2008-10-06 | 453 | 453 | 433 | 435 | 12,400 | 435 |
| 2008-10-03 | 455 | 469 | 454 | 468 | 6,900 | 468 |
| 2008-10-02 | 484 | 484 | 464 | 469 | 1,500 | 469 |
| 2008-10-01 | 481 | 485 | 460 | 460 | 2,500 | 460 |
| 2008-09-30 | 476 | 476 | 452 | 462 | 5,600 | 462 |
| 2008-09-29 | 480 | 486 | 476 | 486 | 5,700 | 486 |
| 2008-09-26 | 502 | 520 | 500 | 505 | 4,400 | 505 |
| 2008-09-25 | 513 | 515 | 506 | 512 | 6,300 | 512 |
| 2008-09-24 | 503 | 513 | 496 | 512 | 8,200 | 512 |
| 2008-09-22 | 506 | 515 | 493 | 496 | 14,200 | 496 |
| 2008-09-19 | 501 | 501 | 475 | 490 | 11,500 | 490 |
| 2008-09-18 | 501 | 530 | 481 | 491 | 10,000 | 491 |
| 2008-09-17 | 591 | 600 | 500 | 504 | 51,500 | 504 |
| 2008-09-16 | 475 | 571 | 419 | 571 | 54,100 | 571 |
| 2008-09-12 | 519 | 519 | 490 | 491 | 17,800 | 491 |
| 2008-09-11 | 510 | 520 | 510 | 510 | 41,200 | 510 |
| 2008-09-10 | 606 | 606 | 606 | 606 | 100 | 606 |
| 2008-09-09 | 623 | 624 | 612 | 612 | 1,300 | 612 |
| 2008-09-08 | 625 | 625 | 618 | 619 | 4,100 | 619 |
| 2008-09-05 | 623 | 625 | 622 | 623 | 203,500 | 623 |
| 2008-09-04 | 623 | 624 | 623 | 623 | 145,700 | 623 |
| 2008-09-03 | 624 | 625 | 623 | 623 | 9,800 | 623 |
| 2008-09-02 | 640 | 640 | 638 | 638 | 400 | 638 |
| 2008-09-01 | 644 | 644 | 641 | 644 | 1,600 | 644 |
| 2008-08-29 | 648 | 650 | 641 | 646 | 7,800 | 646 |
| 2008-08-28 | 648 | 650 | 642 | 642 | 1,900 | 642 |
| 2008-08-27 | 650 | 650 | 650 | 650 | 800 | 650 |
| 2008-08-26 | 659 | 664 | 650 | 664 | 4,100 | 664 |
| 2008-08-25 | 662 | 662 | 652 | 660 | 2,500 | 660 |
| 2008-08-20 | 669 | 669 | 669 | 669 | 1,700 | 669 |
| 2008-08-12 | 650 | 680 | 650 | 680 | 500 | 680 |
| 2008-08-06 | 657 | 657 | 650 | 650 | 500 | 650 |
| 2008-08-04 | 699 | 699 | 699 | 699 | 100 | 699 |
| 2008-08-01 | 706 | 706 | 706 | 706 | 500 | 706 |
| 2008-07-31 | 690 | 708 | 689 | 707 | 7,500 | 707 |
| 2008-07-30 | 680 | 698 | 678 | 698 | 3,200 | 698 |
| 2008-07-29 | 676 | 679 | 676 | 679 | 500 | 679 |
| 2008-07-28 | 676 | 676 | 676 | 676 | 200 | 676 |
| 2008-07-25 | 670 | 670 | 670 | 670 | 1,900 | 670 |
| 2008-07-24 | 660 | 670 | 660 | 670 | 2,600 | 670 |
| 2008-07-23 | 650 | 650 | 650 | 650 | 1,800 | 650 |
| 2008-07-22 | 649 | 650 | 640 | 650 | 6,500 | 650 |
| 2008-07-17 | 628 | 668 | 612 | 668 | 1,800 | 668 |
| 2008-07-15 | 635 | 668 | 635 | 668 | 500 | 668 |
| 2008-07-14 | 640 | 660 | 640 | 660 | 500 | 660 |
| 2008-07-11 | 670 | 670 | 650 | 670 | 1,700 | 670 |
| 2008-07-10 | 670 | 670 | 651 | 670 | 700 | 670 |
| 2008-07-07 | 673 | 673 | 660 | 673 | 3,300 | 673 |
| 2008-07-04 | 697 | 697 | 670 | 673 | 3,000 | 673 |
| 2008-07-03 | 640 | 677 | 621 | 677 | 3,300 | 677 |
| 2008-07-02 | 709 | 709 | 670 | 690 | 2,600 | 690 |
| 2008-07-01 | 718 | 719 | 718 | 718 | 1,100 | 718 |
| 2008-06-30 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2008-06-27 | 708 | 708 | 708 | 708 | 6,200 | 708 |
| 2008-06-26 | 709 | 709 | 708 | 708 | 700 | 708 |
| 2008-06-25 | 707 | 708 | 697 | 708 | 1,900 | 708 |
| 2008-06-24 | 710 | 710 | 700 | 707 | 2,000 | 707 |
| 2008-06-23 | 695 | 713 | 675 | 690 | 1,800 | 690 |
| 2008-06-20 | 655 | 675 | 655 | 675 | 400 | 675 |
| 2008-06-19 | 655 | 655 | 655 | 655 | 500 | 655 |
| 2008-06-18 | 655 | 655 | 650 | 655 | 1,500 | 655 |
| 2008-06-17 | 660 | 664 | 640 | 655 | 5,600 | 655 |
| 2008-06-16 | 646 | 648 | 625 | 640 | 2,300 | 640 |
| 2008-06-13 | 633 | 633 | 623 | 624 | 1,300 | 624 |
| 2008-06-12 | 614 | 624 | 614 | 624 | 200 | 624 |
| 2008-06-11 | 590 | 614 | 590 | 614 | 900 | 614 |
| 2008-06-10 | 595 | 605 | 595 | 605 | 700 | 605 |
| 2008-06-09 | 600 | 619 | 600 | 619 | 200 | 619 |
| 2008-06-06 | 630 | 630 | 620 | 620 | 700 | 620 |
| 2008-06-05 | 612 | 612 | 612 | 612 | 2,100 | 612 |
| 2008-06-04 | 620 | 620 | 612 | 620 | 1,100 | 620 |
| 2008-06-03 | 620 | 620 | 600 | 620 | 400 | 620 |
| 2008-06-02 | 621 | 630 | 620 | 625 | 3,900 | 625 |
| 2008-05-30 | 591 | 611 | 591 | 611 | 2,500 | 611 |
| 2008-05-29 | 595 | 615 | 594 | 611 | 7,600 | 611 |
| 2008-05-28 | 593 | 595 | 593 | 595 | 1,400 | 595 |
| 2008-05-27 | 593 | 595 | 593 | 594 | 1,800 | 594 |
| 2008-05-26 | 593 | 593 | 593 | 593 | 3,200 | 593 |
| 2008-05-22 | 593 | 593 | 593 | 593 | 200 | 593 |
| 2008-05-21 | 594 | 600 | 590 | 600 | 1,000 | 600 |
| 2008-05-20 | 593 | 594 | 593 | 594 | 2,300 | 594 |
| 2008-05-19 | 590 | 593 | 590 | 593 | 300 | 593 |
| 2008-05-16 | 600 | 610 | 600 | 610 | 5,900 | 610 |
| 2008-05-15 | 589 | 595 | 580 | 590 | 4,700 | 590 |
| 2008-05-14 | 581 | 581 | 581 | 581 | 100 | 581 |
| 2008-05-13 | 590 | 590 | 590 | 590 | 400 | 590 |
| 2008-05-12 | 565 | 589 | 553 | 589 | 3,000 | 589 |
| 2008-05-09 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2008-05-08 | 590 | 600 | 585 | 590 | 7,800 | 590 |
| 2008-05-07 | 588 | 588 | 582 | 582 | 3,700 | 582 |
| 2008-05-02 | 561 | 582 | 558 | 582 | 5,000 | 582 |
| 2008-05-01 | 551 | 626 | 551 | 571 | 3,500 | 571 |
| 2008-04-30 | 533 | 555 | 533 | 547 | 9,800 | 547 |
| 2008-04-28 | 540 | 540 | 530 | 530 | 17,700 | 530 |
| 2008-04-25 | 530 | 530 | 530 | 530 | 12,900 | 530 |
| 2008-04-24 | 560 | 560 | 528 | 530 | 13,700 | 530 |
| 2008-04-23 | 530 | 530 | 530 | 530 | 800 | 530 |
| 2008-04-22 | 530 | 530 | 528 | 528 | 2,200 | 528 |
| 2008-04-21 | 541 | 543 | 524 | 541 | 3,600 | 541 |
| 2008-04-18 | 530 | 550 | 527 | 541 | 2,000 | 541 |
| 2008-04-17 | 520 | 550 | 520 | 550 | 3,200 | 550 |
| 2008-04-16 | 501 | 528 | 495 | 528 | 2,300 | 528 |
| 2008-04-15 | 521 | 521 | 499 | 499 | 2,700 | 499 |
| 2008-04-14 | 520 | 520 | 520 | 520 | 1,300 | 520 |
| 2008-04-11 | 530 | 531 | 530 | 531 | 600 | 531 |
| 2008-04-10 | 536 | 536 | 521 | 536 | 3,300 | 536 |
| 2008-04-09 | 535 | 536 | 531 | 536 | 3,300 | 536 |
| 2008-04-08 | 541 | 541 | 531 | 540 | 1,000 | 540 |
| 2008-04-07 | 540 | 541 | 540 | 541 | 2,600 | 541 |
| 2008-04-04 | 540 | 541 | 540 | 540 | 4,100 | 540 |
| 2008-04-03 | 535 | 548 | 518 | 540 | 7,900 | 540 |
| 2008-04-02 | 548 | 548 | 540 | 548 | 5,200 | 548 |
| 2008-04-01 | 550 | 550 | 537 | 548 | 3,000 | 548 |
| 2008-03-31 | 560 | 561 | 512 | 537 | 4,300 | 537 |
| 2008-03-28 | 560 | 561 | 560 | 561 | 14,400 | 561 |
| 2008-03-27 | 560 | 570 | 560 | 570 | 600 | 570 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
