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
