7291 日本プラスト(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 287 | 287 | 280 | 284 | 2,300 | 284 |
| 2009-12-29 | 287 | 290 | 280 | 282 | 5,300 | 282 |
| 2009-12-28 | 284 | 290 | 283 | 290 | 7,800 | 290 |
| 2009-12-25 | 292 | 292 | 280 | 280 | 9,900 | 280 |
| 2009-12-24 | 293 | 293 | 282 | 287 | 17,300 | 287 |
| 2009-12-22 | 279 | 285 | 277 | 285 | 32,800 | 285 |
| 2009-12-21 | 267 | 277 | 266 | 277 | 8,100 | 277 |
| 2009-12-18 | 259 | 270 | 259 | 264 | 7,100 | 264 |
| 2009-12-17 | 260 | 263 | 259 | 260 | 3,600 | 260 |
| 2009-12-16 | 257 | 261 | 254 | 260 | 7,200 | 260 |
| 2009-12-15 | 265 | 265 | 256 | 258 | 2,800 | 258 |
| 2009-12-14 | 255 | 265 | 254 | 265 | 3,100 | 265 |
| 2009-12-11 | 254 | 255 | 250 | 254 | 6,400 | 254 |
| 2009-12-10 | 271 | 271 | 255 | 264 | 3,800 | 264 |
| 2009-12-09 | 275 | 275 | 265 | 265 | 2,600 | 265 |
| 2009-12-08 | 291 | 296 | 276 | 276 | 14,700 | 276 |
| 2009-12-07 | 269 | 284 | 269 | 283 | 10,800 | 283 |
| 2009-12-04 | 255 | 269 | 252 | 269 | 6,300 | 269 |
| 2009-12-03 | 247 | 252 | 243 | 250 | 2,200 | 250 |
| 2009-12-02 | 253 | 257 | 244 | 247 | 3,800 | 247 |
| 2009-12-01 | 255 | 255 | 241 | 249 | 4,800 | 249 |
| 2009-11-30 | 249 | 251 | 247 | 251 | 2,800 | 251 |
| 2009-11-27 | 254 | 254 | 254 | 254 | 200 | 254 |
| 2009-11-26 | 258 | 261 | 255 | 261 | 2,000 | 261 |
| 2009-11-25 | 264 | 264 | 252 | 260 | 5,300 | 260 |
| 2009-11-24 | 273 | 273 | 264 | 270 | 2,300 | 270 |
| 2009-11-20 | 260 | 273 | 260 | 273 | 3,100 | 273 |
| 2009-11-19 | 253 | 260 | 245 | 260 | 1,700 | 260 |
| 2009-11-18 | 270 | 270 | 244 | 265 | 11,600 | 265 |
| 2009-11-17 | 275 | 275 | 250 | 270 | 4,900 | 270 |
| 2009-11-16 | 279 | 280 | 270 | 275 | 6,600 | 275 |
| 2009-11-13 | 280 | 281 | 271 | 275 | 8,000 | 275 |
| 2009-11-12 | 290 | 291 | 288 | 288 | 2,200 | 288 |
| 2009-11-11 | 295 | 295 | 288 | 291 | 1,300 | 291 |
| 2009-11-10 | 299 | 300 | 291 | 291 | 3,100 | 291 |
| 2009-11-09 | 295 | 295 | 287 | 293 | 3,000 | 293 |
| 2009-11-06 | 290 | 298 | 290 | 298 | 2,000 | 298 |
| 2009-11-05 | 291 | 291 | 285 | 290 | 800 | 290 |
| 2009-11-04 | 300 | 300 | 290 | 290 | 300 | 290 |
| 2009-11-02 | 306 | 306 | 287 | 301 | 1,800 | 301 |
| 2009-10-30 | 300 | 306 | 294 | 306 | 6,100 | 306 |
| 2009-10-29 | 296 | 300 | 285 | 299 | 7,200 | 299 |
| 2009-10-28 | 311 | 315 | 306 | 311 | 3,700 | 311 |
| 2009-10-27 | 325 | 325 | 308 | 316 | 1,900 | 316 |
| 2009-10-26 | 321 | 321 | 316 | 317 | 1,400 | 317 |
| 2009-10-23 | 316 | 321 | 316 | 316 | 1,700 | 316 |
| 2009-10-22 | 325 | 325 | 310 | 316 | 6,400 | 316 |
| 2009-10-21 | 307 | 318 | 303 | 317 | 18,000 | 317 |
| 2009-10-20 | 284 | 310 | 283 | 302 | 6,000 | 302 |
| 2009-10-19 | 279 | 287 | 279 | 283 | 3,800 | 283 |
| 2009-10-16 | 284 | 285 | 276 | 282 | 7,600 | 282 |
| 2009-10-15 | 277 | 285 | 275 | 283 | 7,800 | 283 |
| 2009-10-14 | 280 | 280 | 270 | 277 | 3,800 | 277 |
| 2009-10-13 | 274 | 279 | 273 | 279 | 3,800 | 279 |
| 2009-10-09 | 271 | 277 | 271 | 273 | 1,700 | 273 |
| 2009-10-08 | 279 | 279 | 270 | 275 | 7,000 | 275 |
| 2009-10-07 | 272 | 284 | 270 | 279 | 5,100 | 279 |
| 2009-10-06 | 283 | 287 | 280 | 287 | 1,800 | 287 |
| 2009-10-05 | 298 | 298 | 281 | 288 | 3,000 | 288 |
| 2009-10-02 | 299 | 305 | 299 | 300 | 4,300 | 300 |
| 2009-10-01 | 312 | 312 | 300 | 306 | 8,400 | 306 |
| 2009-09-30 | 306 | 310 | 303 | 310 | 5,100 | 310 |
| 2009-09-29 | 310 | 310 | 305 | 309 | 2,300 | 309 |
| 2009-09-28 | 303 | 315 | 303 | 315 | 5,000 | 315 |
| 2009-09-25 | 330 | 330 | 311 | 325 | 10,500 | 325 |
| 2009-09-24 | 331 | 332 | 325 | 331 | 11,300 | 331 |
| 2009-09-18 | 327 | 331 | 326 | 331 | 9,000 | 331 |
| 2009-09-17 | 332 | 332 | 327 | 327 | 8,200 | 327 |
| 2009-09-16 | 341 | 341 | 332 | 337 | 7,700 | 337 |
| 2009-09-15 | 341 | 342 | 341 | 341 | 5,800 | 341 |
| 2009-09-14 | 342 | 342 | 340 | 342 | 3,700 | 342 |
| 2009-09-11 | 342 | 344 | 341 | 343 | 2,900 | 343 |
| 2009-09-10 | 343 | 344 | 343 | 344 | 2,200 | 344 |
| 2009-09-09 | 345 | 345 | 343 | 343 | 3,700 | 343 |
| 2009-09-08 | 346 | 346 | 344 | 344 | 5,300 | 344 |
| 2009-09-07 | 344 | 347 | 344 | 344 | 2,600 | 344 |
| 2009-09-04 | 342 | 346 | 341 | 344 | 7,100 | 344 |
| 2009-09-03 | 347 | 347 | 341 | 344 | 2,600 | 344 |
| 2009-09-02 | 344 | 347 | 340 | 347 | 14,300 | 347 |
| 2009-09-01 | 347 | 349 | 340 | 346 | 18,200 | 346 |
| 2009-08-31 | 343 | 347 | 340 | 347 | 23,500 | 347 |
| 2009-08-28 | 359 | 362 | 359 | 362 | 5,300 | 362 |
| 2009-08-27 | 359 | 359 | 354 | 358 | 3,000 | 358 |
| 2009-08-26 | 355 | 360 | 351 | 354 | 5,600 | 354 |
| 2009-08-25 | 352 | 355 | 348 | 353 | 7,700 | 353 |
| 2009-08-24 | 359 | 359 | 349 | 352 | 10,000 | 352 |
| 2009-08-21 | 357 | 357 | 348 | 350 | 6,200 | 350 |
| 2009-08-20 | 350 | 350 | 347 | 347 | 900 | 347 |
| 2009-08-19 | 353 | 353 | 345 | 346 | 2,900 | 346 |
| 2009-08-18 | 351 | 354 | 351 | 354 | 1,900 | 354 |
| 2009-08-17 | 354 | 359 | 351 | 354 | 12,000 | 354 |
| 2009-08-14 | 345 | 350 | 345 | 350 | 5,700 | 350 |
| 2009-08-13 | 350 | 350 | 346 | 346 | 7,200 | 346 |
| 2009-08-12 | 350 | 350 | 345 | 350 | 3,500 | 350 |
| 2009-08-11 | 345 | 349 | 345 | 348 | 8,900 | 348 |
| 2009-08-10 | 348 | 349 | 345 | 345 | 2,400 | 345 |
| 2009-08-07 | 347 | 347 | 335 | 346 | 3,400 | 346 |
| 2009-08-06 | 349 | 349 | 345 | 346 | 3,100 | 346 |
| 2009-08-05 | 348 | 353 | 345 | 345 | 7,800 | 345 |
| 2009-08-04 | 361 | 361 | 338 | 344 | 10,500 | 344 |
| 2009-08-03 | 360 | 360 | 338 | 352 | 11,600 | 352 |
| 2009-07-31 | 335 | 343 | 333 | 343 | 7,700 | 343 |
| 2009-07-30 | 310 | 333 | 310 | 330 | 13,900 | 330 |
| 2009-07-29 | 312 | 316 | 306 | 312 | 3,900 | 312 |
| 2009-07-28 | 317 | 317 | 309 | 312 | 6,000 | 312 |
| 2009-07-27 | 310 | 310 | 306 | 308 | 4,200 | 308 |
| 2009-07-24 | 303 | 308 | 303 | 305 | 6,000 | 305 |
| 2009-07-23 | 305 | 310 | 302 | 303 | 3,200 | 303 |
| 2009-07-22 | 305 | 307 | 305 | 306 | 10,800 | 306 |
| 2009-07-21 | 301 | 305 | 301 | 305 | 1,500 | 305 |
| 2009-07-17 | 304 | 305 | 300 | 300 | 1,500 | 300 |
| 2009-07-16 | 305 | 310 | 300 | 301 | 2,600 | 301 |
| 2009-07-15 | 301 | 303 | 300 | 303 | 2,000 | 303 |
| 2009-07-14 | 301 | 301 | 300 | 301 | 500 | 301 |
| 2009-07-13 | 310 | 310 | 290 | 293 | 3,000 | 293 |
| 2009-07-10 | 295 | 309 | 290 | 309 | 8,200 | 309 |
| 2009-07-09 | 299 | 299 | 296 | 296 | 3,500 | 296 |
| 2009-07-08 | 301 | 301 | 299 | 299 | 4,400 | 299 |
| 2009-07-07 | 305 | 305 | 301 | 305 | 4,600 | 305 |
| 2009-07-06 | 306 | 306 | 302 | 305 | 8,600 | 305 |
| 2009-07-03 | 308 | 308 | 305 | 308 | 3,600 | 308 |
| 2009-07-02 | 308 | 308 | 305 | 308 | 4,000 | 308 |
| 2009-07-01 | 310 | 310 | 306 | 308 | 4,800 | 308 |
| 2009-06-30 | 314 | 316 | 310 | 310 | 4,300 | 310 |
| 2009-06-29 | 308 | 315 | 308 | 310 | 2,800 | 310 |
| 2009-06-26 | 304 | 306 | 304 | 306 | 1,200 | 306 |
| 2009-06-25 | 305 | 306 | 300 | 303 | 4,500 | 303 |
| 2009-06-24 | 301 | 303 | 298 | 300 | 2,900 | 300 |
| 2009-06-23 | 302 | 306 | 299 | 300 | 3,500 | 300 |
| 2009-06-22 | 306 | 306 | 301 | 302 | 7,100 | 302 |
| 2009-06-19 | 301 | 304 | 300 | 301 | 5,000 | 301 |
| 2009-06-18 | 301 | 305 | 299 | 299 | 8,900 | 299 |
| 2009-06-17 | 300 | 305 | 295 | 300 | 5,900 | 300 |
| 2009-06-16 | 310 | 319 | 301 | 303 | 13,100 | 303 |
| 2009-06-15 | 332 | 333 | 319 | 325 | 10,900 | 325 |
| 2009-06-12 | 342 | 343 | 331 | 337 | 8,300 | 337 |
| 2009-06-11 | 344 | 344 | 329 | 329 | 9,600 | 329 |
| 2009-06-10 | 341 | 349 | 335 | 341 | 5,200 | 341 |
| 2009-06-09 | 343 | 360 | 340 | 340 | 17,900 | 340 |
| 2009-06-08 | 306 | 359 | 306 | 337 | 30,600 | 337 |
| 2009-06-05 | 290 | 295 | 283 | 295 | 13,400 | 295 |
| 2009-06-04 | 259 | 277 | 252 | 277 | 12,500 | 277 |
| 2009-06-03 | 254 | 258 | 251 | 256 | 5,200 | 256 |
| 2009-06-02 | 254 | 255 | 250 | 253 | 3,700 | 253 |
| 2009-06-01 | 254 | 254 | 247 | 250 | 7,400 | 250 |
| 2009-05-29 | 250 | 254 | 246 | 248 | 4,200 | 248 |
| 2009-05-28 | 251 | 254 | 249 | 249 | 2,800 | 249 |
| 2009-05-27 | 255 | 255 | 246 | 252 | 5,600 | 252 |
| 2009-05-26 | 253 | 254 | 248 | 252 | 10,700 | 252 |
| 2009-05-25 | 246 | 252 | 246 | 250 | 7,100 | 250 |
| 2009-05-22 | 255 | 256 | 245 | 245 | 6,900 | 245 |
| 2009-05-21 | 251 | 255 | 251 | 254 | 6,600 | 254 |
| 2009-05-20 | 248 | 251 | 245 | 251 | 6,200 | 251 |
| 2009-05-19 | 246 | 246 | 240 | 244 | 4,200 | 244 |
| 2009-05-18 | 238 | 245 | 238 | 245 | 6,700 | 245 |
| 2009-05-15 | 240 | 243 | 239 | 242 | 4,400 | 242 |
| 2009-05-14 | 240 | 240 | 236 | 240 | 3,700 | 240 |
| 2009-05-13 | 244 | 250 | 238 | 238 | 4,600 | 238 |
| 2009-05-12 | 244 | 244 | 240 | 241 | 4,500 | 241 |
| 2009-05-11 | 233 | 243 | 233 | 240 | 4,100 | 240 |
| 2009-05-08 | 228 | 234 | 228 | 233 | 10,200 | 233 |
| 2009-05-07 | 226 | 230 | 226 | 228 | 3,400 | 228 |
| 2009-05-01 | 234 | 234 | 220 | 222 | 6,000 | 222 |
| 2009-04-30 | 237 | 237 | 219 | 224 | 11,300 | 224 |
| 2009-04-28 | 240 | 248 | 231 | 232 | 9,400 | 232 |
| 2009-04-27 | 248 | 248 | 238 | 238 | 9,800 | 238 |
| 2009-04-24 | 231 | 251 | 231 | 242 | 8,800 | 242 |
| 2009-04-23 | 225 | 234 | 225 | 228 | 8,600 | 228 |
| 2009-04-22 | 230 | 235 | 228 | 228 | 18,300 | 228 |
| 2009-04-21 | 235 | 235 | 223 | 230 | 9,400 | 230 |
| 2009-04-20 | 230 | 233 | 230 | 230 | 10,800 | 230 |
| 2009-04-17 | 230 | 234 | 223 | 230 | 5,100 | 230 |
| 2009-04-16 | 239 | 239 | 222 | 226 | 6,400 | 226 |
| 2009-04-15 | 234 | 238 | 226 | 238 | 12,200 | 238 |
| 2009-04-14 | 239 | 239 | 230 | 235 | 17,000 | 235 |
| 2009-04-13 | 211 | 234 | 211 | 230 | 18,200 | 230 |
| 2009-04-10 | 205 | 210 | 205 | 210 | 10,100 | 210 |
| 2009-04-09 | 200 | 207 | 199 | 200 | 8,000 | 200 |
| 2009-04-08 | 199 | 201 | 195 | 201 | 22,300 | 201 |
| 2009-04-07 | 195 | 205 | 195 | 200 | 18,700 | 200 |
| 2009-04-06 | 199 | 205 | 194 | 200 | 29,000 | 200 |
| 2009-04-03 | 189 | 194 | 185 | 185 | 19,500 | 185 |
| 2009-04-02 | 169 | 186 | 169 | 185 | 26,100 | 185 |
| 2009-04-01 | 173 | 173 | 167 | 170 | 6,500 | 170 |
| 2009-03-31 | 172 | 173 | 163 | 166 | 40,600 | 166 |
| 2009-03-30 | 178 | 180 | 172 | 175 | 25,800 | 175 |
| 2009-03-27 | 175 | 181 | 174 | 178 | 29,000 | 178 |
| 2009-03-26 | 173 | 176 | 172 | 174 | 29,500 | 174 |
| 2009-03-25 | 180 | 184 | 175 | 184 | 54,600 | 184 |
| 2009-03-24 | 174 | 179 | 173 | 177 | 24,600 | 177 |
| 2009-03-23 | 167 | 172 | 166 | 169 | 27,400 | 169 |
| 2009-03-19 | 168 | 168 | 161 | 167 | 16,900 | 167 |
| 2009-03-18 | 165 | 169 | 157 | 168 | 28,400 | 168 |
| 2009-03-17 | 158 | 165 | 153 | 165 | 27,800 | 165 |
| 2009-03-16 | 158 | 158 | 154 | 157 | 23,300 | 157 |
| 2009-03-13 | 157 | 158 | 155 | 157 | 13,200 | 157 |
| 2009-03-12 | 154 | 157 | 150 | 157 | 31,000 | 157 |
| 2009-03-11 | 156 | 158 | 154 | 154 | 14,100 | 154 |
| 2009-03-10 | 162 | 162 | 154 | 155 | 16,100 | 155 |
| 2009-03-09 | 169 | 169 | 162 | 162 | 14,900 | 162 |
| 2009-03-06 | 175 | 175 | 168 | 170 | 19,500 | 170 |
| 2009-03-05 | 173 | 177 | 172 | 177 | 11,100 | 177 |
| 2009-03-04 | 172 | 175 | 172 | 173 | 8,800 | 173 |
| 2009-03-03 | 175 | 180 | 173 | 174 | 6,500 | 174 |
| 2009-03-02 | 180 | 180 | 174 | 174 | 8,600 | 174 |
| 2009-02-27 | 175 | 175 | 170 | 175 | 12,500 | 175 |
| 2009-02-26 | 177 | 180 | 171 | 180 | 30,100 | 180 |
| 2009-02-25 | 180 | 184 | 171 | 175 | 16,200 | 175 |
| 2009-02-24 | 184 | 185 | 174 | 177 | 15,100 | 177 |
| 2009-02-23 | 200 | 200 | 184 | 185 | 5,700 | 185 |
| 2009-02-20 | 207 | 207 | 195 | 200 | 17,300 | 200 |
| 2009-02-19 | 205 | 210 | 199 | 207 | 23,200 | 207 |
| 2009-02-18 | 222 | 222 | 206 | 206 | 18,900 | 206 |
| 2009-02-17 | 229 | 231 | 224 | 226 | 10,600 | 226 |
| 2009-02-16 | 229 | 235 | 226 | 229 | 7,200 | 229 |
| 2009-02-13 | 229 | 230 | 226 | 230 | 8,700 | 230 |
| 2009-02-12 | 235 | 237 | 229 | 229 | 4,000 | 229 |
| 2009-02-10 | 233 | 233 | 228 | 230 | 4,300 | 230 |
| 2009-02-09 | 240 | 240 | 229 | 233 | 6,200 | 233 |
| 2009-02-06 | 224 | 237 | 223 | 228 | 6,300 | 228 |
| 2009-02-05 | 222 | 227 | 221 | 226 | 7,000 | 226 |
| 2009-02-04 | 239 | 239 | 226 | 230 | 7,000 | 230 |
| 2009-02-03 | 240 | 247 | 236 | 236 | 7,300 | 236 |
| 2009-02-02 | 260 | 260 | 238 | 243 | 27,800 | 243 |
| 2009-01-30 | 274 | 274 | 265 | 266 | 11,700 | 266 |
| 2009-01-29 | 285 | 285 | 279 | 280 | 10,600 | 280 |
| 2009-01-28 | 283 | 285 | 280 | 283 | 7,900 | 283 |
| 2009-01-27 | 291 | 291 | 286 | 288 | 3,400 | 288 |
| 2009-01-26 | 296 | 296 | 287 | 290 | 1,900 | 290 |
| 2009-01-23 | 295 | 296 | 287 | 287 | 4,900 | 287 |
| 2009-01-22 | 292 | 295 | 288 | 295 | 6,900 | 295 |
| 2009-01-21 | 300 | 302 | 290 | 299 | 2,300 | 299 |
| 2009-01-20 | 300 | 300 | 285 | 297 | 6,300 | 297 |
| 2009-01-19 | 299 | 299 | 283 | 297 | 3,200 | 297 |
| 2009-01-16 | 285 | 298 | 285 | 294 | 3,900 | 294 |
| 2009-01-15 | 292 | 293 | 285 | 288 | 4,300 | 288 |
| 2009-01-14 | 290 | 298 | 290 | 292 | 1,800 | 292 |
| 2009-01-13 | 298 | 299 | 286 | 290 | 3,100 | 290 |
| 2009-01-09 | 305 | 305 | 286 | 295 | 7,800 | 295 |
| 2009-01-08 | 305 | 306 | 303 | 305 | 2,800 | 305 |
| 2009-01-07 | 301 | 305 | 301 | 305 | 11,600 | 305 |
| 2009-01-06 | 300 | 304 | 297 | 297 | 3,500 | 297 |
| 2009-01-05 | 305 | 305 | 300 | 304 | 2,600 | 304 |
分割・併合履歴 ： [1991-03-26]1株→1.1株
