7291 日本プラスト(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	673	673	664	671	7,000	671
2010-12-29	673	683	664	664	16,200	664
2010-12-28	684	684	671	676	7,300	676
2010-12-27	672	689	665	684	15,100	684
2010-12-24	660	682	654	682	26,900	682
2010-12-22	662	664	651	659	19,800	659
2010-12-21	660	674	660	665	16,600	665
2010-12-20	679	682	653	670	34,000	670
2010-12-17	691	691	662	679	18,400	679
2010-12-16	668	688	661	684	25,500	684
2010-12-15	689	700	667	667	65,000	667
2010-12-14	640	722	640	699	73,300	699
2010-12-13	620	633	611	630	30,700	630
2010-12-10	582	596	581	591	21,100	591
2010-12-09	575	583	575	581	13,400	581
2010-12-08	579	594	576	577	49,900	577
2010-12-07	575	581	563	571	27,000	571
2010-12-06	543	576	543	576	23,300	576
2010-12-03	541	548	534	544	7,700	544
2010-12-02	530	540	529	540	23,100	540
2010-12-01	530	530	517	519	9,100	519
2010-11-30	536	540	530	531	11,300	531
2010-11-29	527	543	525	543	28,700	543
2010-11-26	501	530	500	515	26,100	515
2010-11-25	494	503	494	499	10,700	499
2010-11-24	494	496	489	494	8,900	494
2010-11-22	496	500	496	498	7,800	498
2010-11-19	502	504	494	496	12,000	496
2010-11-18	493	501	493	498	7,800	498
2010-11-17	500	500	491	494	14,300	494
2010-11-16	510	510	498	500	14,100	500
2010-11-15	501	503	495	502	4,300	502
2010-11-12	508	508	495	500	7,500	500
2010-11-11	512	513	506	508	4,300	508
2010-11-10	488	512	485	508	18,700	508
2010-11-09	490	490	483	486	1,900	486
2010-11-08	486	492	480	488	7,500	488
2010-11-05	481	491	481	486	13,100	486
2010-11-04	480	481	480	480	2,300	480
2010-11-02	486	486	476	484	1,800	484
2010-11-01	495	497	476	484	6,600	484
2010-10-29	497	503	481	503	9,400	503
2010-10-28	493	501	493	498	3,800	498
2010-10-27	495	503	495	503	9,500	503
2010-10-26	493	493	490	490	2,100	490
2010-10-25	493	497	490	496	6,200	496
2010-10-22	480	503	480	493	7,600	493
2010-10-21	476	481	476	481	1,600	481
2010-10-20	492	495	475	480	7,600	480
2010-10-19	482	492	482	492	4,400	492
2010-10-18	494	494	477	490	3,700	490
2010-10-15	500	500	490	495	4,100	495
2010-10-14	505	506	500	506	3,400	506
2010-10-13	500	505	500	505	5,200	505
2010-10-12	506	511	500	506	5,000	506
2010-10-08	504	508	500	506	5,700	506
2010-10-07	505	513	503	504	6,700	504
2010-10-06	509	509	502	507	4,700	507
2010-10-05	496	507	496	501	6,700	501
2010-10-04	506	514	503	504	8,200	504
2010-10-01	507	515	502	507	12,700	507
2010-09-30	509	525	505	505	26,400	505
2010-09-29	498	512	495	507	17,900	507
2010-09-28	500	503	490	499	26,100	499
2010-09-27	510	515	500	513	22,200	513
2010-09-24	511	513	502	502	18,900	502
2010-09-22	521	523	510	520	28,100	520
2010-09-21	505	530	505	521	62,100	521
2010-09-17	481	506	480	505	22,000	505
2010-09-16	480	480	468	479	14,100	479
2010-09-15	471	482	468	480	21,900	480
2010-09-14	471	473	462	469	8,900	469
2010-09-13	470	470	458	464	22,600	464
2010-09-10	458	468	457	466	7,300	466
2010-09-09	462	462	452	456	6,900	456
2010-09-08	460	464	455	455	7,500	455
2010-09-07	467	470	461	466	7,100	466
2010-09-06	460	469	457	469	10,300	469
2010-09-03	456	460	452	458	9,000	458
2010-09-02	461	464	448	449	7,300	449
2010-09-01	447	460	438	453	8,800	453
2010-08-31	445	451	440	447	7,600	447
2010-08-30	460	466	444	444	31,200	444
2010-08-27	437	460	431	460	50,100	460
2010-08-26	435	438	413	429	49,600	429
2010-08-25	422	436	392	403	122,500	403
2010-08-24	360	367	357	366	8,200	366
2010-08-23	382	385	371	374	11,400	374
2010-08-20	387	390	383	383	6,200	383
2010-08-19	383	393	380	390	14,000	390
2010-08-18	393	393	381	387	12,700	387
2010-08-17	390	400	389	395	5,300	395
2010-08-16	400	405	393	405	5,400	405
2010-08-13	397	403	387	403	7,300	403
2010-08-12	386	400	380	400	14,800	400
2010-08-11	418	418	401	406	6,500	406
2010-08-10	437	437	420	426	2,500	426
2010-08-09	423	435	409	430	5,900	430
2010-08-06	430	433	411	426	8,600	426
2010-08-05	445	445	425	435	13,400	435
2010-08-04	467	468	432	442	14,500	442
2010-08-03	470	475	460	467	17,900	467
2010-08-02	443	470	441	460	48,700	460
2010-07-30	428	440	421	437	10,900	437
2010-07-29	408	420	408	420	13,800	420
2010-07-28	405	410	390	409	9,300	409
2010-07-27	403	405	397	405	4,900	405
2010-07-26	390	395	389	392	3,700	392
2010-07-23	400	400	388	389	4,600	389
2010-07-22	392	394	380	387	3,600	387
2010-07-21	397	400	392	400	3,100	400
2010-07-20	399	401	391	401	11,400	401
2010-07-16	400	407	398	399	1,400	399
2010-07-15	411	411	400	408	1,800	408
2010-07-14	412	418	394	416	12,900	416
2010-07-13	405	410	400	410	1,400	410
2010-07-12	396	410	396	405	5,200	405
2010-07-09	405	410	391	404	18,300	404
2010-07-08	406	412	399	405	9,500	405
2010-07-07	398	400	391	398	2,800	398
2010-07-06	390	398	376	398	6,000	398
2010-07-05	378	394	378	382	7,900	382
2010-07-02	389	394	380	386	5,100	386
2010-07-01	403	411	387	405	5,100	405
2010-06-30	425	428	403	424	7,700	424
2010-06-29	441	449	432	440	7,400	440
2010-06-28	465	465	443	457	4,300	457
2010-06-25	472	472	456	465	4,900	465
2010-06-24	467	475	461	474	5,300	474
2010-06-23	478	479	467	475	13,600	475
2010-06-22	499	499	494	494	300	494
2010-06-21	502	503	491	502	4,200	502
2010-06-18	495	505	490	500	5,800	500
2010-06-17	499	499	492	495	1,600	495
2010-06-16	500	500	495	500	3,100	500
2010-06-15	501	501	481	497	5,400	497
2010-06-14	500	506	490	493	11,700	493
2010-06-11	506	506	480	490	5,900	490
2010-06-10	490	490	490	490	600	490
2010-06-09	481	485	468	485	15,800	485
2010-06-08	462	485	462	485	8,500	485
2010-06-07	475	480	468	468	6,900	468
2010-06-04	502	505	482	499	25,800	499
2010-06-03	479	500	478	500	11,600	500
2010-06-02	483	483	470	478	2,000	478
2010-06-01	484	484	474	483	24,600	483
2010-05-31	467	470	458	468	8,200	468
2010-05-28	470	490	460	467	43,500	467
2010-05-27	455	469	455	462	8,700	462
2010-05-26	465	470	446	470	10,400	470
2010-05-25	485	485	464	472	12,500	472
2010-05-24	479	485	476	484	7,400	484
2010-05-21	462	489	462	485	30,600	485
2010-05-20	488	498	480	489	16,300	489
2010-05-19	468	477	460	477	19,000	477
2010-05-18	491	491	468	482	26,200	482
2010-05-17	508	508	483	483	38,000	483
2010-05-14	520	526	508	516	11,800	516
2010-05-13	547	550	529	530	28,800	530
2010-05-12	540	546	535	545	23,300	545
2010-05-11	565	570	530	530	22,200	530
2010-05-10	555	568	555	559	34,700	559
2010-05-07	541	567	516	565	81,500	565
2010-05-06	544	595	539	568	199,900	568
2010-04-30	545	545	545	545	61,300	545
2010-04-28	440	466	440	465	24,900	465
2010-04-27	456	458	451	458	12,100	458
2010-04-26	450	472	450	459	18,700	459
2010-04-23	445	450	439	450	13,400	450
2010-04-22	445	445	441	445	6,600	445
2010-04-21	445	445	438	444	15,600	444
2010-04-20	431	445	430	437	5,600	437
2010-04-19	431	435	428	429	7,500	429
2010-04-16	451	451	438	439	8,000	439
2010-04-15	440	450	435	448	12,700	448
2010-04-14	454	470	438	440	31,300	440
2010-04-13	433	435	428	431	10,700	431
2010-04-12	432	434	430	434	14,500	434
2010-04-09	454	454	426	434	34,200	434
2010-04-08	462	472	450	453	42,800	453
2010-04-07	490	493	468	470	34,000	470
2010-04-06	466	505	466	498	40,100	498
2010-04-05	426	455	426	455	18,100	455
2010-04-02	420	434	420	429	21,600	429
2010-04-01	425	431	402	420	20,800	420
2010-03-31	410	435	410	433	27,100	433
2010-03-30	389	405	389	405	15,700	405
2010-03-29	388	395	385	395	4,000	395
2010-03-26	386	392	385	392	5,400	392
2010-03-25	393	394	382	387	6,900	387
2010-03-24	386	394	386	393	7,500	393
2010-03-23	389	391	381	388	10,000	388
2010-03-19	386	390	378	389	11,100	389
2010-03-18	390	400	387	394	25,100	394
2010-03-17	390	402	388	388	21,300	388
2010-03-16	362	388	362	388	27,000	388
2010-03-15	360	375	358	367	27,900	367
2010-03-12	330	358	330	347	45,700	347
2010-03-11	319	330	319	330	7,700	330
2010-03-10	329	329	320	321	5,100	321
2010-03-09	319	329	319	329	13,000	329
2010-03-08	318	321	314	321	7,900	321
2010-03-05	310	316	310	315	9,700	315
2010-03-04	314	314	310	310	5,800	310
2010-03-03	315	315	315	315	400	315
2010-03-02	315	317	315	315	3,800	315
2010-03-01	316	316	312	313	7,100	313
2010-02-26	302	310	297	309	10,200	309
2010-02-25	293	302	293	302	3,800	302
2010-02-24	297	297	291	293	4,700	293
2010-02-23	292	292	287	289	2,600	289
2010-02-22	280	291	280	286	9,500	286
2010-02-19	283	284	278	278	4,500	278
2010-02-18	286	289	281	282	3,800	282
2010-02-17	288	294	284	294	2,400	294
2010-02-16	282	283	275	283	6,600	283
2010-02-15	292	292	281	282	2,200	282
2010-02-12	294	297	289	289	5,200	289
2010-02-10	298	301	298	301	3,800	301
2010-02-09	299	299	292	298	2,400	298
2010-02-08	300	304	300	302	2,300	302
2010-02-05	302	306	302	305	2,300	305
2010-02-04	315	318	312	315	2,000	315
2010-02-03	312	318	303	315	5,000	315
2010-02-02	307	316	305	316	1,400	316
2010-02-01	325	325	311	315	16,500	315
2010-01-29	305	315	303	315	4,600	315
2010-01-28	301	307	301	307	5,500	307
2010-01-27	310	313	309	309	1,200	309
2010-01-26	313	320	307	313	10,800	313
2010-01-25	313	313	313	313	4,300	313
2010-01-22	310	313	303	313	6,100	313
2010-01-21	307	315	307	313	5,300	313
2010-01-20	315	315	303	308	8,000	308
2010-01-19	310	313	310	310	3,500	310
2010-01-18	312	313	310	313	3,500	313
2010-01-15	304	312	304	312	12,800	312
2010-01-14	303	305	297	304	16,400	304
2010-01-13	299	302	287	302	10,500	302
2010-01-12	288	300	287	300	11,500	300
2010-01-08	284	288	284	288	2,400	288
2010-01-07	288	288	284	284	2,400	284
2010-01-06	290	295	289	289	4,800	289
2010-01-05	290	292	285	285	5,000	285
2010-01-04	292	293	290	291	3,800	291

分割・併合履歴： [1991-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30