7291 日本プラスト(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,078	1,100	1,078	1,095	70,500	1,095
2016-12-29	1,060	1,092	1,050	1,090	105,200	1,090
2016-12-28	1,042	1,074	1,038	1,060	44,300	1,060
2016-12-27	1,031	1,042	1,030	1,037	37,700	1,037
2016-12-26	1,046	1,046	1,035	1,035	58,100	1,035
2016-12-22	1,060	1,060	1,035	1,039	51,000	1,039
2016-12-21	1,075	1,075	1,057	1,059	24,700	1,059
2016-12-20	1,053	1,076	1,053	1,075	33,200	1,075
2016-12-19	1,059	1,064	1,052	1,052	47,500	1,052
2016-12-16	1,080	1,080	1,057	1,065	41,300	1,065
2016-12-15	1,070	1,087	1,060	1,063	24,900	1,063
2016-12-14	1,070	1,075	1,062	1,065	24,900	1,065
2016-12-13	1,075	1,087	1,067	1,077	42,600	1,077
2016-12-12	1,100	1,114	1,086	1,086	43,500	1,086
2016-12-09	1,092	1,103	1,092	1,097	43,300	1,097
2016-12-08	1,094	1,110	1,091	1,092	37,900	1,092
2016-12-07	1,089	1,100	1,088	1,092	53,500	1,092
2016-12-06	1,068	1,088	1,067	1,088	73,700	1,088
2016-12-05	1,067	1,067	1,055	1,063	51,000	1,063
2016-12-02	1,051	1,065	1,051	1,065	57,400	1,065
2016-12-01	1,055	1,068	1,050	1,056	111,200	1,056
2016-11-30	1,023	1,034	1,019	1,025	16,800	1,025
2016-11-29	1,022	1,026	1,019	1,023	11,000	1,023
2016-11-28	1,028	1,028	1,011	1,025	15,400	1,025
2016-11-25	1,035	1,038	1,018	1,026	25,700	1,026
2016-11-24	1,043	1,047	1,034	1,038	25,000	1,038
2016-11-22	1,036	1,047	1,033	1,034	16,000	1,034
2016-11-21	1,049	1,049	1,041	1,041	23,200	1,041
2016-11-18	1,055	1,057	1,032	1,044	30,000	1,044
2016-11-17	1,028	1,052	1,016	1,047	48,700	1,047
2016-11-16	1,029	1,030	1,018	1,024	25,200	1,024
2016-11-15	1,039	1,044	1,017	1,023	20,600	1,023
2016-11-14	995	1,071	991	1,039	187,800	1,039
2016-11-11	995	1,017	990	1,004	131,900	1,004
2016-11-10	950	980	950	963	54,600	963
2016-11-09	984	990	890	916	65,700	916
2016-11-08	985	990	983	983	5,900	983
2016-11-07	989	994	982	990	17,800	990
2016-11-04	990	994	982	989	29,300	989
2016-11-02	997	1,001	992	995	51,500	995
2016-11-01	993	1,014	988	1,009	64,000	1,009
2016-10-31	984	992	979	992	39,100	992
2016-10-28	976	983	973	982	12,700	982
2016-10-27	978	978	970	972	8,500	972
2016-10-26	972	978	967	975	17,300	975
2016-10-25	972	974	970	973	19,400	973
2016-10-24	973	973	966	972	11,500	972
2016-10-21	973	976	971	973	11,700	973
2016-10-20	971	972	965	969	18,500	969
2016-10-19	965	974	964	965	12,100	965
2016-10-17	964	967	962	967	14,700	967
2016-10-13	972	979	958	962	49,400	962
2016-10-12	983	983	965	970	38,800	970
2016-10-11	994	1,003	990	994	36,300	994
2016-10-07	991	994	980	986	24,000	986
2016-10-06	998	999	992	997	17,000	997
2016-10-05	988	1,000	980	984	63,400	984
2016-10-04	976	978	969	976	26,200	976
2016-10-03	985	988	973	974	26,900	974
2016-09-30	980	981	965	966	32,500	966
2016-09-29	990	996	983	988	29,500	988
2016-09-28	990	1,002	988	990	24,500	990
2016-09-27	1,080	1,080	1,008	1,011	197,000	1,011
2016-09-26	1,000	1,003	990	999	41,800	999
2016-09-23	1,005	1,005	994	999	34,200	999
2016-09-21	990	1,005	975	1,004	43,200	1,004
2016-09-20	992	998	983	988	25,300	988
2016-09-16	983	1,002	976	992	24,400	992
2016-09-15	981	984	969	973	33,000	973
2016-09-14	998	999	987	989	44,100	989
2016-09-13	1,006	1,017	1,000	1,001	40,500	1,001
2016-09-12	1,005	1,016	999	1,000	29,000	1,000
2016-09-09	1,020	1,034	1,012	1,032	27,600	1,032
2016-09-08	1,032	1,035	1,000	1,033	66,000	1,033
2016-09-07	995	1,035	977	1,034	104,600	1,034
2016-09-06	1,008	1,045	999	1,007	144,100	1,007
2016-09-05	1,001	1,008	995	997	33,700	997
2016-09-02	1,001	1,024	998	1,002	30,500	1,002
2016-09-01	975	1,035	975	1,031	144,200	1,031
2016-08-31	941	1,002	941	990	163,300	990
2016-08-30	930	940	927	940	27,700	940
2016-08-29	929	933	923	927	35,300	927
2016-08-26	917	927	913	920	13,900	920
2016-08-25	921	929	921	927	6,400	927
2016-08-24	916	931	916	926	11,500	926
2016-08-23	921	933	915	931	12,600	931
2016-08-22	908	938	908	933	46,700	933
2016-08-19	915	920	906	913	8,600	913
2016-08-18	914	921	898	914	26,600	914
2016-08-17	905	921	905	914	18,100	914
2016-08-16	916	924	911	911	29,900	911
2016-08-15	911	927	911	914	16,400	914
2016-08-12	911	918	908	916	13,000	916
2016-08-10	920	926	909	911	29,600	911
2016-08-09	900	927	900	920	38,800	920
2016-08-08	887	920	874	915	68,100	915
2016-08-05	875	879	868	876	33,700	876
2016-08-04	838	866	834	857	27,000	857
2016-08-03	840	855	832	838	26,700	838
2016-08-02	855	855	846	846	10,000	846
2016-08-01	832	854	825	852	25,000	852
2016-07-29	821	850	818	836	21,500	836
2016-07-28	835	841	822	830	9,200	830
2016-07-27	846	849	837	849	45,600	849
2016-07-26	850	850	827	836	12,300	836
2016-07-25	843	856	839	851	12,600	851
2016-07-22	850	858	842	843	11,800	843
2016-07-21	859	865	852	864	20,800	864
2016-07-20	850	855	842	852	36,800	852
2016-07-19	860	860	840	850	25,500	850
2016-07-15	858	859	835	857	26,100	857
2016-07-14	850	858	841	849	12,400	849
2016-07-13	861	861	847	851	37,300	851
2016-07-12	820	837	818	832	45,400	832
2016-07-11	770	802	770	793	29,700	793
2016-07-08	767	785	758	760	39,400	760
2016-07-07	784	800	765	767	39,500	767
2016-07-06	820	823	780	792	43,400	792
2016-07-05	837	847	821	822	19,800	822
2016-07-04	820	848	819	843	35,700	843
2016-07-01	833	846	824	826	29,200	826
2016-06-30	821	845	818	834	67,300	834
2016-06-29	790	819	787	815	65,300	815
2016-06-28	770	784	746	777	52,100	777
2016-06-27	785	789	776	785	49,000	785
2016-06-24	890	893	767	787	121,200	787
2016-06-23	854	872	850	871	28,600	871
2016-06-22	882	885	854	855	27,600	855
2016-06-21	890	892	875	885	25,400	885
2016-06-20	873	904	872	896	44,300	896
2016-06-17	862	872	804	863	118,400	863
2016-06-16	896	897	841	846	119,300	846
2016-06-15	896	910	895	897	63,200	897
2016-06-14	908	931	881	908	140,700	908
2016-06-13	1,000	1,004	915	918	290,000	918
2016-06-10	956	987	932	984	536,200	984
2016-06-09	903	949	902	943	98,800	943
2016-06-08	904	914	892	905	50,900	905
2016-06-07	909	918	901	904	44,200	904
2016-06-06	890	914	878	909	53,000	909
2016-06-03	906	914	904	905	24,500	905
2016-06-02	931	936	901	906	83,400	906
2016-06-01	956	956	936	936	36,000	936
2016-05-31	944	961	935	960	63,700	960
2016-05-30	930	950	929	942	53,600	942
2016-05-27	926	937	923	929	55,400	929
2016-05-26	932	943	921	932	83,000	932
2016-05-25	927	938	922	924	49,200	924
2016-05-24	936	940	921	921	23,200	921
2016-05-23	930	945	918	939	63,400	939
2016-05-20	913	940	912	937	54,400	937
2016-05-19	903	927	901	922	79,400	922
2016-05-18	903	916	883	897	94,800	897
2016-05-17	907	923	895	915	73,200	915
2016-05-16	939	939	900	900	170,800	900
2016-05-13	974	974	940	956	106,700	956
2016-05-12	947	982	941	971	123,900	971
2016-05-11	939	976	932	964	207,200	964
2016-05-10	891	938	891	924	94,000	924
2016-05-09	873	904	873	892	131,100	892
2016-05-06	882	899	861	881	80,300	881
2016-05-02	859	882	857	867	80,500	867
2016-04-28	930	952	901	903	77,100	903
2016-04-27	931	952	923	933	64,300	933
2016-04-26	962	964	936	945	85,800	945
2016-04-25	977	983	957	977	62,500	977
2016-04-22	939	980	935	980	116,500	980
2016-04-21	937	955	931	954	105,100	954
2016-04-20	940	945	922	922	36,400	922
2016-04-19	912	938	912	931	41,400	931
2016-04-18	912	924	897	902	65,900	902
2016-04-15	935	957	930	940	32,900	940
2016-04-14	942	964	934	943	84,500	943
2016-04-13	917	935	916	927	60,300	927
2016-04-12	895	917	881	900	60,600	900
2016-04-11	884	902	865	886	68,300	886
2016-04-08	869	916	843	897	144,300	897
2016-04-07	869	915	866	873	83,500	873
2016-04-06	878	898	860	875	63,300	875
2016-04-05	909	930	885	893	169,200	893
2016-04-04	935	952	908	911	92,700	911
2016-04-01	993	1,008	930	944	218,300	944
2016-03-31	1,016	1,029	992	1,003	375,100	1,003
2016-03-30	955	1,110	934	1,096	277,300	1,096
2016-03-29	933	969	930	960	81,300	960
2016-03-28	951	958	933	940	113,800	940
2016-03-25	956	962	940	948	40,400	948
2016-03-24	969	969	942	952	42,000	952
2016-03-23	963	978	958	961	86,600	961
2016-03-22	929	969	925	969	110,400	969
2016-03-18	914	933	896	914	65,100	914
2016-03-17	939	965	885	916	163,000	916
2016-03-16	942	942	924	930	114,100	930
2016-03-15	910	940	910	936	200,800	936
2016-03-14	855	907	850	901	297,400	901
2016-03-11	829	846	815	844	93,400	844
2016-03-10	826	845	818	837	96,500	837
2016-03-09	821	821	805	814	84,300	814
2016-03-08	859	859	800	830	215,900	830
2016-03-07	862	866	843	846	94,200	846
2016-03-04	830	865	825	860	121,800	860
2016-03-03	816	843	816	824	68,400	824
2016-03-02	820	837	813	816	86,300	816
2016-03-01	810	811	785	790	110,400	790
2016-02-29	819	847	819	820	74,500	820
2016-02-26	811	825	807	811	50,900	811
2016-02-25	821	828	803	811	58,200	811
2016-02-24	820	829	783	812	130,600	812
2016-02-23	838	877	792	844	251,200	844
2016-02-22	806	824	802	818	34,600	818
2016-02-19	820	826	803	818	44,600	818
2016-02-18	833	844	821	840	49,600	840
2016-02-17	810	829	781	818	89,900	818
2016-02-16	791	841	789	811	81,400	811
2016-02-15	811	812	750	786	183,800	786
2016-02-12	704	730	678	700	141,500	700
2016-02-10	815	823	733	765	146,200	765
2016-02-09	838	863	800	801	138,000	801
2016-02-08	841	887	835	883	66,900	883
2016-02-05	888	890	836	861	131,200	861
2016-02-04	898	908	871	903	81,500	903
2016-02-03	912	912	882	887	96,900	887
2016-02-02	942	945	907	927	142,600	927
2016-02-01	950	968	935	952	134,100	952
2016-01-29	898	948	877	929	120,300	929
2016-01-28	920	920	897	898	58,900	898
2016-01-27	928	961	919	924	109,600	924
2016-01-26	928	928	891	898	81,000	898
2016-01-25	942	943	901	924	94,800	924
2016-01-22	852	902	831	897	90,900	897
2016-01-21	856	895	810	810	142,900	810
2016-01-20	912	917	852	853	104,700	853
2016-01-19	886	919	886	912	64,400	912
2016-01-18	877	916	855	901	107,300	901
2016-01-15	961	968	921	922	85,300	922
2016-01-14	955	966	941	953	100,700	953
2016-01-13	953	999	953	999	75,200	999
2016-01-12	981	993	929	933	133,200	933
2016-01-08	973	1,025	972	1,011	83,400	1,011
2016-01-07	1,008	1,028	987	993	80,200	993
2016-01-06	1,030	1,045	1,006	1,020	79,800	1,020
2016-01-05	1,057	1,063	1,013	1,027	187,600	1,027
2016-01-04	1,114	1,116	1,069	1,076	107,000	1,076

分割・併合履歴： [1991-03-26]1株→1.1株