7291 日本プラスト(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	560	563	558	560	1,300	560
2011-12-29	551	560	547	560	6,300	560
2011-12-28	554	556	552	552	700	552
2011-12-27	556	557	550	554	5,500	554
2011-12-26	562	563	557	557	3,100	557
2011-12-22	565	565	558	562	4,700	562
2011-12-21	569	569	565	565	1,500	565
2011-12-20	569	569	562	562	8,000	562
2011-12-19	567	570	563	569	3,900	569
2011-12-16	567	569	567	569	1,900	569
2011-12-15	570	570	566	566	2,700	566
2011-12-14	570	572	569	570	2,400	570
2011-12-13	570	572	570	571	1,700	571
2011-12-12	571	573	565	567	6,900	567
2011-12-09	572	572	560	565	7,100	565
2011-12-08	576	576	571	572	2,000	572
2011-12-07	583	583	571	576	3,000	576
2011-12-06	585	587	576	580	2,000	580
2011-12-05	563	577	563	575	1,800	575
2011-12-02	557	562	557	561	3,200	561
2011-12-01	556	557	555	557	5,500	557
2011-11-30	543	550	543	549	6,600	549
2011-11-29	538	543	536	540	3,200	540
2011-11-28	530	537	530	536	1,600	536
2011-11-25	534	535	528	535	1,900	535
2011-11-24	532	540	525	535	4,000	535
2011-11-22	547	547	530	531	5,200	531
2011-11-21	554	554	547	547	3,900	547
2011-11-18	558	558	550	554	3,400	554
2011-11-17	556	560	553	559	3,100	559
2011-11-16	564	564	557	559	1,800	559
2011-11-15	561	565	560	565	900	565
2011-11-14	560	563	559	561	1,400	561
2011-11-11	562	565	558	558	800	558
2011-11-10	563	575	554	572	4,800	572
2011-11-09	572	572	567	568	2,600	568
2011-11-08	572	574	572	572	2,000	572
2011-11-07	588	588	572	574	4,200	574
2011-11-04	591	591	585	588	3,400	588
2011-11-02	600	600	588	588	3,200	588
2011-11-01	612	612	600	600	3,200	600
2011-10-31	616	627	609	610	9,900	610
2011-10-28	592	612	588	588	2,200	588
2011-10-27	589	603	582	602	3,900	602
2011-10-26	581	581	580	580	1,500	580
2011-10-25	581	582	580	580	1,200	580
2011-10-24	589	589	580	580	500	580
2011-10-21	578	587	577	587	1,500	587
2011-10-20	588	590	579	583	3,300	583
2011-10-19	585	588	578	588	2,300	588
2011-10-18	573	582	573	577	4,100	577
2011-10-17	580	581	572	581	3,600	581
2011-10-14	576	582	576	576	4,800	576
2011-10-13	575	583	575	576	2,300	576
2011-10-12	575	577	573	575	1,700	575
2011-10-11	570	580	570	571	10,900	571
2011-10-07	570	573	554	570	5,000	570
2011-10-06	563	580	563	569	2,700	569
2011-10-05	578	580	570	570	4,200	570
2011-10-04	590	590	577	579	2,000	579
2011-10-03	593	601	590	590	5,000	590
2011-09-30	600	607	593	593	8,200	593
2011-09-29	590	598	589	598	7,100	598
2011-09-28	590	600	587	590	12,700	590
2011-09-27	618	618	608	611	4,900	611
2011-09-26	617	617	605	605	7,300	605
2011-09-22	621	625	620	620	7,700	620
2011-09-21	619	626	618	621	3,800	621
2011-09-20	625	627	619	620	3,300	620
2011-09-16	613	625	610	625	12,500	625
2011-09-15	628	628	616	617	1,400	617
2011-09-14	627	630	616	623	4,000	623
2011-09-13	616	628	612	627	5,500	627
2011-09-12	619	619	610	611	6,500	611
2011-09-09	625	625	616	616	900	616
2011-09-08	615	631	614	615	3,900	615
2011-09-07	611	617	610	615	600	615
2011-09-06	624	628	607	607	4,800	607
2011-09-05	634	634	623	623	3,900	623
2011-09-02	631	636	625	625	5,300	625
2011-09-01	630	635	630	631	4,600	631
2011-08-31	631	632	629	630	6,000	630
2011-08-30	615	629	615	627	2,700	627
2011-08-29	610	610	605	605	4,000	605
2011-08-26	596	604	596	603	3,600	603
2011-08-25	585	592	581	586	3,200	586
2011-08-24	575	584	575	575	5,400	575
2011-08-23	585	585	573	575	9,200	575
2011-08-22	587	588	575	575	9,800	575
2011-08-19	590	598	580	588	10,400	588
2011-08-18	607	607	600	600	3,400	600
2011-08-17	601	607	600	607	5,000	607
2011-08-16	607	607	600	605	3,400	605
2011-08-15	599	604	596	604	2,000	604
2011-08-12	603	603	590	599	4,900	599
2011-08-11	585	592	580	588	3,600	588
2011-08-10	598	607	593	602	8,900	602
2011-08-09	560	580	544	580	22,600	580
2011-08-08	613	613	570	589	22,300	589
2011-08-05	605	617	601	613	12,900	613
2011-08-04	642	650	638	645	5,100	645
2011-08-03	644	650	639	640	9,400	640
2011-08-02	653	664	652	664	6,100	664
2011-08-01	651	666	650	666	11,600	666
2011-07-29	655	662	650	662	4,200	662
2011-07-28	660	662	653	661	6,700	661
2011-07-27	657	664	650	662	6,100	662
2011-07-26	660	668	655	668	7,500	668
2011-07-25	674	674	660	660	8,100	660
2011-07-22	674	674	666	674	7,400	674
2011-07-21	676	679	665	666	12,700	666
2011-07-20	696	696	686	686	13,000	686
2011-07-19	704	704	696	696	5,100	696
2011-07-15	697	701	685	701	11,400	701
2011-07-14	693	699	691	697	7,500	697
2011-07-13	681	697	676	697	7,900	697
2011-07-12	690	700	682	682	8,200	682
2011-07-11	700	703	699	700	2,500	700
2011-07-08	706	709	700	700	3,500	700
2011-07-07	709	709	684	704	2,700	704
2011-07-06	700	707	687	707	8,700	707
2011-07-05	713	715	702	702	8,400	702
2011-07-04	715	729	710	710	13,500	710
2011-07-01	717	717	707	708	12,000	708
2011-06-30	692	728	685	707	14,400	707
2011-06-29	690	694	686	691	13,500	691
2011-06-28	677	691	677	688	13,300	688
2011-06-27	654	669	654	669	12,600	669
2011-06-24	659	668	644	650	15,000	650
2011-06-23	630	655	630	654	13,000	654
2011-06-22	609	630	609	625	8,500	625
2011-06-21	610	614	608	610	5,100	610
2011-06-20	611	611	610	610	5,900	610
2011-06-17	610	611	609	611	8,600	611
2011-06-16	609	612	606	612	1,900	612
2011-06-15	603	610	602	609	4,700	609
2011-06-14	600	608	592	603	15,300	603
2011-06-13	620	624	605	610	6,200	610
2011-06-10	619	628	617	617	2,700	617
2011-06-09	627	629	614	629	3,100	629
2011-06-08	621	636	620	635	4,100	635
2011-06-07	611	627	611	627	1,400	627
2011-06-06	631	635	621	621	7,900	621
2011-06-03	637	637	635	635	1,800	635
2011-06-02	653	653	640	640	4,400	640
2011-06-01	632	655	632	654	21,000	654
2011-05-31	622	630	620	629	6,300	629
2011-05-30	613	620	613	618	6,300	618
2011-05-27	595	615	595	613	10,800	613
2011-05-26	594	597	592	597	4,700	597
2011-05-25	599	605	590	594	8,300	594
2011-05-24	574	605	571	599	6,000	599
2011-05-23	596	606	592	592	6,500	592
2011-05-20	605	606	598	605	8,900	605
2011-05-19	604	605	598	605	3,600	605
2011-05-18	608	608	592	604	14,100	604
2011-05-17	580	598	573	598	21,200	598
2011-05-16	616	616	599	599	14,200	599
2011-05-13	611	618	609	609	8,400	609
2011-05-12	619	621	614	617	9,100	617
2011-05-11	618	620	612	614	7,000	614
2011-05-10	620	620	610	615	10,800	615
2011-05-09	616	622	604	620	7,900	620
2011-05-06	633	638	611	615	32,400	615
2011-05-02	640	650	633	639	38,900	639
2011-04-28	644	658	642	657	6,300	657
2011-04-27	659	660	638	640	8,100	640
2011-04-26	662	670	654	663	7,900	663
2011-04-25	674	679	670	672	6,700	672
2011-04-22	672	685	661	684	7,700	684
2011-04-21	672	675	661	675	5,500	675
2011-04-20	672	675	666	672	7,000	672
2011-04-19	674	674	663	671	4,900	671
2011-04-18	676	683	670	677	3,000	677
2011-04-15	666	685	666	685	4,000	685
2011-04-14	661	675	652	675	5,400	675
2011-04-13	645	660	631	660	16,100	660
2011-04-12	670	670	651	655	10,900	655
2011-04-11	675	700	673	676	16,300	676
2011-04-08	625	666	603	666	14,400	666
2011-04-07	639	645	620	635	32,000	635
2011-04-06	673	675	648	649	13,400	649
2011-04-05	700	700	667	670	19,900	670
2011-04-04	736	736	705	713	16,500	713
2011-04-01	706	736	706	736	12,500	736
2011-03-31	703	709	698	701	6,200	701
2011-03-30	688	700	681	700	10,100	700
2011-03-29	670	688	658	688	36,500	688
2011-03-28	672	685	667	684	35,000	684
2011-03-25	687	705	667	687	28,500	687
2011-03-24	741	743	691	702	28,300	702
2011-03-23	766	775	745	745	16,200	745
2011-03-22	760	784	760	766	17,900	766
2011-03-18	679	743	679	730	22,200	730
2011-03-17	550	694	550	669	59,700	669
2011-03-16	574	617	545	594	69,700	594
2011-03-15	661	661	584	584	77,800	584
2011-03-14	684	718	684	684	99,100	684
2011-03-11	832	853	831	834	12,000	834
2011-03-10	875	886	840	859	39,000	859
2011-03-09	890	904	880	880	34,500	880
2011-03-08	878	880	870	880	18,300	880
2011-03-07	886	909	880	885	43,500	885
2011-03-04	885	885	868	871	20,000	871
2011-03-03	878	878	865	870	7,400	870
2011-03-02	858	878	858	865	24,600	865
2011-03-01	880	890	873	888	56,700	888
2011-02-28	849	887	822	886	43,400	886
2011-02-25	797	819	794	819	22,000	819
2011-02-24	830	835	796	800	45,400	800
2011-02-23	855	881	832	845	40,900	845
2011-02-22	877	879	855	875	31,800	875
2011-02-21	888	898	880	889	15,300	889
2011-02-18	900	906	883	888	27,100	888
2011-02-17	909	925	895	895	39,500	895
2011-02-16	900	914	891	907	37,500	907
2011-02-15	893	926	893	900	69,000	900
2011-02-14	866	886	866	883	30,700	883
2011-02-10	866	868	856	861	17,700	861
2011-02-09	876	890	860	865	45,100	865
2011-02-08	864	889	855	868	50,900	868
2011-02-07	860	865	850	852	45,200	852
2011-02-04	859	868	847	850	35,100	850
2011-02-03	869	870	840	846	57,600	846
2011-02-02	796	860	796	860	98,500	860
2011-02-01	820	860	786	808	99,900	808
2011-01-31	703	740	700	740	24,200	740
2011-01-28	728	731	700	715	30,000	715
2011-01-27	728	731	724	729	12,200	729
2011-01-26	720	728	710	728	12,500	728
2011-01-25	696	714	696	714	7,700	714
2011-01-24	684	697	683	696	7,400	696
2011-01-21	716	716	653	688	24,900	688
2011-01-20	721	722	712	715	12,000	715
2011-01-19	722	730	716	722	13,900	722
2011-01-18	721	729	712	729	12,800	729
2011-01-17	722	732	722	724	11,400	724
2011-01-14	726	735	721	725	17,000	725
2011-01-13	743	744	724	731	13,600	731
2011-01-12	735	750	721	727	42,300	727
2011-01-11	695	735	691	735	36,100	735
2011-01-07	688	690	678	690	17,800	690
2011-01-06	677	695	676	683	20,600	683
2011-01-05	670	680	665	670	35,600	670
2011-01-04	671	678	669	670	10,800	670

分割・併合履歴： [1991-03-26]1株→1.1株