7291 日本プラスト(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	1,143	1,143	1,115	1,120	57,500	1,120
2015-12-29	1,100	1,125	1,083	1,118	80,800	1,118
2015-12-28	1,062	1,117	1,062	1,104	102,300	1,104
2015-12-25	1,052	1,100	1,050	1,070	109,300	1,070
2015-12-24	1,075	1,085	1,060	1,060	115,200	1,060
2015-12-22	1,075	1,099	1,054	1,054	103,300	1,054
2015-12-21	1,076	1,092	1,062	1,082	91,900	1,082
2015-12-18	1,109	1,130	1,089	1,090	105,800	1,090
2015-12-17	1,138	1,143	1,116	1,125	80,800	1,125
2015-12-16	1,110	1,147	1,103	1,116	109,600	1,116
2015-12-15	1,136	1,139	1,090	1,092	199,400	1,092
2015-12-14	1,155	1,166	1,136	1,146	167,500	1,146
2015-12-11	1,163	1,177	1,157	1,174	81,700	1,174
2015-12-10	1,181	1,182	1,156	1,166	131,000	1,166
2015-12-09	1,190	1,205	1,183	1,192	104,700	1,192
2015-12-08	1,220	1,229	1,181	1,193	193,400	1,193
2015-12-07	1,237	1,258	1,221	1,232	422,500	1,232
2015-12-04	1,193	1,204	1,180	1,190	131,300	1,190
2015-12-03	1,186	1,210	1,171	1,210	217,200	1,210
2015-12-02	1,200	1,202	1,181	1,190	132,600	1,190
2015-12-01	1,218	1,218	1,191	1,193	141,400	1,193
2015-11-30	1,186	1,215	1,180	1,211	233,300	1,211
2015-11-27	1,191	1,205	1,177	1,186	156,800	1,186
2015-11-26	1,195	1,212	1,185	1,195	201,400	1,195
2015-11-25	1,182	1,196	1,172	1,185	210,000	1,185
2015-11-24	1,171	1,198	1,169	1,182	248,900	1,182
2015-11-20	1,207	1,212	1,177	1,186	287,200	1,186
2015-11-19	1,224	1,239	1,202	1,221	329,200	1,221
2015-11-18	1,250	1,259	1,194	1,216	752,600	1,216
2015-11-17	1,199	1,239	1,190	1,227	644,500	1,227
2015-11-16	1,188	1,248	1,175	1,181	669,900	1,181
2015-11-13	1,170	1,239	1,153	1,216	1,317,600	1,216
2015-11-12	1,205	1,244	1,158	1,174	1,304,200	1,174
2015-11-11	1,237	1,271	1,205	1,224	1,773,300	1,224
2015-11-10	1,302	1,336	1,232	1,297	3,099,800	1,297
2015-11-09	1,240	1,408	1,207	1,357	10,541,500	1,357
2015-11-06	1,129	1,271	1,090	1,169	8,197,300	1,169
2015-11-05	1,118	1,118	1,055	1,118	4,523,000	1,118
2015-11-04	826	968	826	968	1,491,600	968
2015-11-02	806	827	804	818	27,500	818
2015-10-30	813	822	795	809	32,700	809
2015-10-29	823	829	809	813	29,300	813
2015-10-28	819	820	814	819	9,200	819
2015-10-27	836	845	815	816	41,700	816
2015-10-26	805	834	805	830	59,000	830
2015-10-23	791	811	791	799	67,100	799
2015-10-22	778	784	777	784	11,800	784
2015-10-21	770	787	770	785	23,500	785
2015-10-20	775	781	770	773	15,100	773
2015-10-19	780	780	762	773	15,500	773
2015-10-16	780	781	771	778	13,500	778
2015-10-15	760	776	760	776	17,000	776
2015-10-14	780	780	762	767	17,900	767
2015-10-13	790	794	777	782	23,900	782
2015-10-09	784	792	776	789	29,900	789
2015-10-08	792	794	779	784	20,300	784
2015-10-07	779	797	776	786	50,700	786
2015-10-06	788	795	766	766	67,600	766
2015-10-05	725	772	725	758	75,800	758
2015-10-02	714	721	712	719	18,000	719
2015-10-01	702	720	702	720	37,100	720
2015-09-30	678	705	678	692	28,800	692
2015-09-29	692	697	666	675	71,800	675
2015-09-28	711	713	701	704	34,300	704
2015-09-25	702	715	691	712	211,700	712
2015-09-24	728	729	708	708	54,500	708
2015-09-18	731	734	721	729	26,400	729
2015-09-17	725	737	725	733	41,400	733
2015-09-16	726	738	725	728	38,000	728
2015-09-15	731	735	722	729	53,200	729
2015-09-14	746	748	720	726	65,700	726
2015-09-11	701	741	700	729	66,200	729
2015-09-10	689	703	675	695	54,600	695
2015-09-09	695	710	685	705	87,700	705
2015-09-08	682	698	659	662	79,800	662
2015-09-07	669	704	659	683	95,900	683
2015-09-04	719	733	685	690	141,100	690
2015-09-03	756	761	730	733	36,400	733
2015-09-02	721	762	720	741	71,300	741
2015-09-01	798	798	750	751	60,500	751
2015-08-31	813	813	788	800	47,000	800
2015-08-28	778	795	776	795	51,000	795
2015-08-27	753	790	753	761	85,400	761
2015-08-26	692	753	682	750	163,500	750
2015-08-25	682	737	621	662	252,800	662
2015-08-24	796	821	736	737	271,800	737
2015-08-21	860	860	837	837	148,500	837
2015-08-20	875	876	862	870	120,200	870
2015-08-19	854	855	842	845	36,000	845
2015-08-18	850	858	850	855	41,900	855
2015-08-17	844	851	842	846	85,200	846
2015-08-14	862	865	847	847	25,900	847
2015-08-13	844	879	844	855	96,500	855
2015-08-12	872	881	856	859	61,400	859
2015-08-11	875	888	872	885	78,900	885
2015-08-10	888	897	874	875	235,100	875
2015-08-07	831	850	831	849	84,100	849
2015-08-06	830	844	828	834	69,600	834
2015-08-05	831	832	819	826	85,600	826
2015-08-04	845	845	831	834	59,100	834
2015-08-03	829	858	829	854	67,000	854
2015-07-31	820	826	816	818	70,100	818
2015-07-30	820	825	818	825	43,200	825
2015-07-29	825	829	820	820	34,700	820
2015-07-28	820	830	814	825	59,700	825
2015-07-27	845	849	833	835	87,600	835
2015-07-24	860	861	848	851	62,000	851
2015-07-23	866	877	860	861	37,200	861
2015-07-22	876	876	863	865	49,200	865
2015-07-21	883	886	879	879	38,100	879
2015-07-17	880	886	876	885	68,600	885
2015-07-16	883	891	882	882	30,900	882
2015-07-15	877	898	877	891	63,200	891
2015-07-14	870	885	867	877	60,700	877
2015-07-13	855	866	855	864	26,700	864
2015-07-10	847	860	846	852	80,000	852
2015-07-09	830	864	770	862	206,300	862
2015-07-08	901	902	868	875	122,100	875
2015-07-07	901	908	898	899	30,700	899
2015-07-06	910	916	895	896	126,200	896
2015-07-03	922	923	912	915	39,600	915
2015-07-02	919	925	918	922	31,900	922
2015-07-01	902	920	902	920	43,900	920
2015-06-30	900	915	900	903	45,600	903
2015-06-29	898	930	893	906	121,300	906
2015-06-26	929	933	920	924	76,200	924
2015-06-25	943	957	935	935	57,200	935
2015-06-24	929	959	929	951	90,400	951
2015-06-23	928	935	926	934	46,200	934
2015-06-22	927	930	923	928	49,500	928
2015-06-19	930	930	912	927	45,600	927
2015-06-18	933	935	913	916	110,400	916
2015-06-17	951	951	922	934	135,100	934
2015-06-16	958	959	951	955	38,300	955
2015-06-15	964	964	954	962	60,200	962
2015-06-12	966	971	961	964	71,900	964
2015-06-11	970	973	965	970	47,600	970
2015-06-10	974	975	962	963	77,800	963
2015-06-09	986	1,019	967	972	404,700	972
2015-06-08	971	972	961	967	103,700	967
2015-06-05	980	984	968	972	82,400	972
2015-06-04	984	987	980	980	49,200	980
2015-06-03	985	989	982	982	35,500	982
2015-06-02	986	991	985	988	39,200	988
2015-06-01	980	991	980	990	52,600	990
2015-05-29	992	992	979	984	54,200	984
2015-05-28	992	995	985	986	92,700	986
2015-05-27	985	995	985	990	49,700	990
2015-05-26	998	998	988	989	62,500	989
2015-05-25	1,001	1,007	993	996	138,100	996
2015-05-22	1,005	1,008	996	1,006	80,700	1,006
2015-05-21	988	1,008	988	1,000	246,600	1,000
2015-05-20	978	997	976	982	209,200	982
2015-05-19	972	973	963	971	223,100	971
2015-05-18	970	995	960	972	526,400	972
2015-05-15	1,085	1,086	1,015	1,067	369,800	1,067
2015-05-14	1,049	1,090	1,040	1,070	459,000	1,070
2015-05-13	1,015	1,037	1,008	1,037	179,900	1,037
2015-05-12	1,006	1,021	1,004	1,017	88,100	1,017
2015-05-11	1,018	1,018	1,003	1,010	95,800	1,010
2015-05-08	1,010	1,014	1,002	1,014	66,100	1,014
2015-05-07	995	1,001	992	1,001	76,800	1,001
2015-05-01	992	995	983	986	68,400	986
2015-04-30	1,008	1,009	999	1,001	79,400	1,001
2015-04-28	1,012	1,017	1,001	1,015	70,300	1,015
2015-04-27	1,020	1,023	1,009	1,010	76,400	1,010
2015-04-24	998	1,019	998	1,017	141,200	1,017
2015-04-23	999	999	986	996	43,200	996
2015-04-22	981	994	981	994	32,300	994
2015-04-21	990	992	980	981	54,500	981
2015-04-20	995	995	985	985	75,800	985
2015-04-17	1,008	1,013	995	1,005	67,100	1,005
2015-04-16	1,022	1,025	997	1,010	105,700	1,010
2015-04-15	998	1,022	992	1,018	250,600	1,018
2015-04-14	973	994	972	994	98,400	994
2015-04-13	981	987	971	982	57,600	982
2015-04-10	992	992	981	986	39,100	986
2015-04-09	993	997	986	990	69,200	990
2015-04-08	987	997	985	991	63,300	991
2015-04-07	968	995	962	991	78,700	991
2015-04-06	940	967	940	966	77,300	966
2015-04-03	954	955	941	945	122,200	945
2015-04-02	951	975	951	960	80,500	960
2015-04-01	978	979	947	959	172,900	959
2015-03-31	978	990	976	982	97,800	982
2015-03-30	997	997	970	986	134,300	986
2015-03-27	996	1,002	985	999	118,300	999
2015-03-26	992	1,003	985	998	283,300	998
2015-03-25	1,001	1,005	995	997	150,000	997
2015-03-24	1,001	1,007	1,000	1,000	68,200	1,000
2015-03-23	1,004	1,006	1,001	1,002	101,100	1,002
2015-03-20	1,007	1,009	1,002	1,004	58,700	1,004
2015-03-19	1,004	1,010	1,002	1,007	103,700	1,007
2015-03-18	1,009	1,014	1,004	1,006	83,700	1,006
2015-03-17	1,011	1,019	1,008	1,010	134,400	1,010
2015-03-16	1,010	1,015	1,003	1,008	138,700	1,008
2015-03-13	1,005	1,018	1,003	1,006	164,100	1,006
2015-03-12	1,001	1,012	1,000	1,003	155,600	1,003
2015-03-11	998	1,015	992	1,000	139,100	1,000
2015-03-10	1,017	1,027	1,001	1,001	294,500	1,001
2015-03-09	1,016	1,045	1,009	1,017	217,200	1,017
2015-03-06	1,033	1,037	1,010	1,020	227,400	1,020
2015-03-05	1,049	1,053	1,028	1,033	269,000	1,033
2015-03-04	1,004	1,065	998	1,043	526,600	1,043
2015-03-03	1,020	1,025	988	1,001	342,700	1,001
2015-03-02	1,049	1,049	1,000	1,024	327,100	1,024
2015-02-27	1,080	1,096	1,033	1,049	461,700	1,049
2015-02-26	1,056	1,083	1,051	1,077	525,300	1,077
2015-02-25	996	1,052	991	1,049	605,300	1,049
2015-02-24	1,003	1,005	982	998	377,000	998
2015-02-23	1,015	1,017	999	1,002	274,400	1,002
2015-02-20	1,005	1,025	998	1,003	342,100	1,003
2015-02-19	1,016	1,030	998	999	406,800	999
2015-02-18	999	1,030	980	1,007	733,800	1,007
2015-02-17	1,087	1,088	1,015	1,025	1,126,900	1,025
2015-02-16	1,075	1,131	1,030	1,093	2,254,500	1,093
2015-02-13	1,216	1,325	1,072	1,100	10,210,200	1,100
2015-02-12	990	1,066	955	1,066	2,733,900	1,066
2015-02-10	916	924	901	916	148,400	916
2015-02-09	899	935	886	917	274,300	917
2015-02-06	905	906	886	896	213,600	896
2015-02-05	895	910	886	888	160,100	888
2015-02-04	882	906	881	896	234,500	896
2015-02-03	906	926	873	878	639,600	878
2015-02-02	964	965	906	910	536,200	910
2015-01-30	970	978	938	964	492,000	964
2015-01-29	1,030	1,040	933	950	1,491,700	950
2015-01-28	930	1,009	927	997	1,796,100	997
2015-01-27	883	928	882	927	2,218,500	927
2015-01-26	890	893	878	879	460,600	879
2015-01-23	896	904	895	896	310,100	896
2015-01-22	907	907	893	893	318,700	893
2015-01-21	914	917	903	904	363,600	904
2015-01-20	909	921	901	916	1,349,200	916
2015-01-19	1,008	1,011	935	935	1,055,200	935
2015-01-16	1,022	1,043	1,004	1,013	457,400	1,013
2015-01-15	1,004	1,014	980	1,003	278,100	1,003
2015-01-14	1,010	1,034	990	990	431,900	990
2015-01-13	999	1,021	972	987	412,300	987
2015-01-09	1,102	1,103	1,031	1,041	483,400	1,041
2015-01-08	1,231	1,237	1,140	1,160	163,200	1,160
2015-01-07	1,245	1,265	1,200	1,230	66,100	1,230
2015-01-06	1,255	1,293	1,250	1,251	63,300	1,251
2015-01-05	1,270	1,295	1,270	1,275	52,600	1,275

分割・併合履歴： [1991-03-26]1株→1.1株