7291 日本プラスト(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,2721,2841,2501,27085,3001,270
2014-12-291,2771,3411,2671,272344,3001,272
2014-12-261,4201,4381,4061,40898,2001,408
2014-12-251,4731,4991,4351,44569,6001,445
2014-12-241,4731,4941,4631,48286,8001,482
2014-12-221,4411,4631,4111,45695,0001,456
2014-12-191,4711,5091,4241,449112,5001,449
2014-12-181,5451,5451,4501,470131,2001,470
2014-12-171,4141,4901,4141,447102,2001,447
2014-12-161,4871,5081,4121,420196,8001,420
2014-12-151,5001,5721,4911,508197,5001,508
2014-12-121,6101,7351,5501,562585,9001,562
2014-12-111,4691,6231,4411,608301,7001,608
2014-12-101,6001,6161,5031,540304,8001,540
2014-12-091,6601,7011,6211,648338,2001,648
2014-12-081,6001,7251,5561,710831,6001,710
2014-12-051,4201,4861,4151,483376,2001,483
2014-12-041,3401,4551,3301,389389,8001,389
2014-12-031,2851,3401,2221,320407,0001,320
2014-12-021,3611,3911,3031,312388,3001,312
2014-12-011,5501,5501,4201,420358,3001,420
2014-11-281,5501,6051,3641,480837,2001,480
2014-11-271,4021,5281,4021,512536,6001,512
2014-11-261,3451,4681,3081,395450,2001,395
2014-11-251,3701,3801,2821,342462,2001,342
2014-11-211,3041,4331,2381,240928,4001,240
2014-11-201,1421,2401,1411,214376,7001,214
2014-11-191,1001,1501,0611,114246,9001,114
2014-11-181,0201,1501,0061,090444,8001,090
2014-11-179101,0359101,000248,6001,000
2014-11-1490091388790044,900900
2014-11-1391092889091299,600912
2014-11-12903908860906107,300906
2014-11-11883942883918294,800918
2014-11-10795901780901510,900901
2014-11-0775778175175154,600751
2014-11-0676576974775031,000750
2014-11-0575376275275814,200758
2014-11-0478778775775755,700757
2014-10-3175178074577136,600771
2014-10-3075076074375521,200755
2014-10-2974575174074918,600749
2014-10-2874175173674127,500741
2014-10-2778178473775540,800755
2014-10-2479079475478172,300781
2014-10-23726795725795110,500795
2014-10-2273073471672539,400725
2014-10-21695768689715166,100715
2014-10-2069169568669517,800695
2014-10-1768468865766152,900661
2014-10-1668969568868915,300689
2014-10-156977006926998,300699
2014-10-1470070469769721,500697
2014-10-1072572570371030,200710
2014-10-0974675073273211,600732
2014-10-0874274473874220,100742
2014-10-0776877576076013,500760
2014-10-0677877875776916,200769
2014-10-037407497407488,700748
2014-10-0275875874174439,800744
2014-10-0178178476577125,100771
2014-09-3079279278078412,900784
2014-09-2980680679579523,700795
2014-09-2678579978078561,400785
2014-09-25812816785809195,400809
2014-09-2481381781381428,800814
2014-09-2282983081782631,400826
2014-09-1982182981782746,000827
2014-09-1882282481582235,300822
2014-09-1780082780081879,500818
2014-09-1677079877079577,100795
2014-09-1275676375376222,000762
2014-09-1175275674875614,100756
2014-09-1074175073474926,800749
2014-09-0975475774574525,100745
2014-09-0875175474975115,000751
2014-09-0574675874275124,800751
2014-09-0477077074274331,100743
2014-09-0376477376477313,600773
2014-09-0277177676376316,200763
2014-09-0175276575076526,000765
2014-08-2974374974274929,000749
2014-08-2873574573074221,900742
2014-08-2771772971772914,100729
2014-08-267247287207225,700722
2014-08-257277307247246,800724
2014-08-227307307227277,900727
2014-08-2171073071073024,300730
2014-08-207037107037105,300710
2014-08-197027037027033,800703
2014-08-187027056997028,200702
2014-08-157007046987036,100703
2014-08-146987056986997,700699
2014-08-137007006956984,000698
2014-08-127007076967005,000700
2014-08-116897066897067,700706
2014-08-0869369668468421,100684
2014-08-076906966906963,700696
2014-08-0669769868669414,500694
2014-08-057077077007006,700700
2014-08-0470570970570710,500707
2014-08-0171071069770330,300703
2014-07-3171272671172017,500720
2014-07-3071071370670916,900709
2014-07-297197197107138,600713
2014-07-2871671870671712,100717
2014-07-2570372070371623,500716
2014-07-2470470569570214,000702
2014-07-236956976926963,900696
2014-07-226896956896928,600692
2014-07-186926936886898,300689
2014-07-1770270469069312,700693
2014-07-167027036997024,500702
2014-07-1570571070070012,400700
2014-07-1470170469970212,700702
2014-07-1170470469869913,600699
2014-07-1071271670370616,100706
2014-07-097117167107117,100711
2014-07-0872072171071911,900719
2014-07-0773073072072117,500721
2014-07-0475075072073156,600731
2014-07-0375875973573632,300736
2014-07-0274075573674882,900748
2014-07-0172973772572840,100728
2014-06-3069371869371821,400718
2014-06-2770070368168816,400688
2014-06-2669071069070314,900703
2014-06-2569469468768915,900689
2014-06-2470371069769928,300699
2014-06-2372572670070930,000709
2014-06-2073973971572719,800727
2014-06-1974074372973925,900739
2014-06-1873374972773117,600731
2014-06-1777577570773353,900733
2014-06-1672876172875790,000757
2014-06-1369073069072871,800728
2014-06-1267568967168520,800685
2014-06-1166168565768534,800685
2014-06-1066466966066012,600660
2014-06-0966266665766520,100665
2014-06-0662966262966248,900662
2014-06-0563463662662611,800626
2014-06-0463563563063411,900634
2014-06-0362063562063429,400634
2014-06-026136166126145,900614
2014-05-306116136106105,700610
2014-05-296066106036099,600609
2014-05-286006076006079,000607
2014-05-2759860159860010,500600
2014-05-2659059859059819,700598
2014-05-2358158658058524,700585
2014-05-2258058257558211,600582
2014-05-2158458457057511,800575
2014-05-205765875765857,700585
2014-05-1959960057357519,900575
2014-05-1660460460060015,100600
2014-05-156086096056056,000605
2014-05-1460761060461010,200610
2014-05-1361462460660866,800608
2014-05-1260060159759717,900597
2014-05-0960060359860115,600601
2014-05-086066066016017,400601
2014-05-076076076036069,700606
2014-05-026056076056078,100607
2014-05-016026076026054,800605
2014-04-306056086026028,200602
2014-04-286106136036059,700605
2014-04-256106136106134,600613
2014-04-2460461160461017,200610
2014-04-236156196136194,300619
2014-04-2262062361261213,400612
2014-04-216236256196207,100620
2014-04-186226256226234,700623
2014-04-176236266216233,600623
2014-04-166216306206236,200623
2014-04-156246256216213,500621
2014-04-146206236196224,500622
2014-04-116256256206214,400621
2014-04-106266346256282,700628
2014-04-096296306206205,500620
2014-04-0863764061562911,600629
2014-04-076436436386384,900638
2014-04-046476476426435,600643
2014-04-036426476426424,900642
2014-04-026376436366427,300642
2014-04-016386386346345,400634
2014-03-316346376346366,200636
2014-03-2863163562863117,800631
2014-03-2763563762863327,100633
2014-03-2666166165665687,700656
2014-03-2565866265566117,000661
2014-03-246606606556589,600658
2014-03-2066166265065010,400650
2014-03-196606636576614,500661
2014-03-186566606506598,000659
2014-03-1766266265065110,300651
2014-03-1466066865765812,600658
2014-03-136716756686707,400670
2014-03-1268268266967316,300673
2014-03-1168868868068312,200683
2014-03-106876886836857,700685
2014-03-076846846776824,800682
2014-03-066756806756804,200680
2014-03-056756756716735,100673
2014-03-046736776696726,800672
2014-03-0368268266267322,800673
2014-02-286866866786826,500682
2014-02-276876876816826,400682
2014-02-266836856806836,000683
2014-02-256806856806857,000685
2014-02-246756826756824,200682
2014-02-216766806746752,100675
2014-02-206866886736737,100673
2014-02-196896896836864,300686
2014-02-186856896716899,200689
2014-02-176796856746833,700683
2014-02-1468468467267414,700674
2014-02-137057056906909,400690
2014-02-127057057007006,000700
2014-02-107027036957009,800700
2014-02-076976976806908,400690
2014-02-066766816746787,100678
2014-02-0568168166467410,900674
2014-02-0465266864265137,100651
2014-02-0370871468069240,100692
2014-01-3174975873074826,000748
2014-01-3075175373574418,200744
2014-01-2977077476177125,200771
2014-01-2874576774576126,000761
2014-01-2773075673075018,600750
2014-01-2477978074877130,900771
2014-01-2380380679079213,200792
2014-01-228068087938048,700804
2014-01-2182082179979923,200799
2014-01-2082582881582217,600822
2014-01-1779182577582538,500825
2014-01-1676780476579039,700790
2014-01-1576077076076713,100767
2014-01-1475776275075327,200753
2014-01-1073877573876831,800768
2014-01-0972473772373621,300736
2014-01-0872072571872416,200724
2014-01-077277277177178,900717
2014-01-0673073071372432,600724

分割・併合履歴 : [1991-03-26]1株→1.1株