7291 日本プラスト(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,084	1,085	1,071	1,077	112,100	1,077
2017-12-28	1,090	1,091	1,075	1,084	151,100	1,084
2017-12-27	1,063	1,084	1,063	1,084	197,400	1,084
2017-12-26	1,063	1,078	1,059	1,066	249,200	1,066
2017-12-25	1,055	1,064	1,045	1,062	215,600	1,062
2017-12-22	1,038	1,060	1,038	1,047	431,100	1,047
2017-12-21	1,051	1,053	1,028	1,038	1,542,700	1,038
2017-12-20	1,059	1,065	1,051	1,057	158,200	1,057
2017-12-19	1,048	1,066	1,048	1,062	183,100	1,062
2017-12-18	1,039	1,053	1,035	1,053	161,200	1,053
2017-12-15	1,053	1,055	1,040	1,041	137,300	1,041
2017-12-14	1,036	1,060	1,036	1,056	212,300	1,056
2017-12-13	1,048	1,050	1,034	1,035	265,100	1,035
2017-12-12	1,057	1,073	1,049	1,050	637,600	1,050
2017-12-11	1,090	1,102	1,050	1,060	839,700	1,060
2017-12-08	1,111	1,123	1,095	1,096	208,200	1,096
2017-12-07	1,118	1,126	1,104	1,115	140,100	1,115
2017-12-06	1,151	1,156	1,112	1,112	232,400	1,112
2017-12-05	1,167	1,169	1,148	1,161	97,500	1,161
2017-12-04	1,201	1,210	1,160	1,165	418,700	1,165
2017-12-01	1,130	1,148	1,124	1,141	26,800	1,141
2017-11-30	1,133	1,138	1,122	1,130	41,900	1,130
2017-11-29	1,135	1,144	1,132	1,133	12,200	1,133
2017-11-28	1,150	1,150	1,133	1,133	18,600	1,133
2017-11-27	1,176	1,180	1,152	1,155	13,800	1,155
2017-11-24	1,155	1,167	1,145	1,167	15,600	1,167
2017-11-22	1,135	1,155	1,127	1,154	25,200	1,154
2017-11-21	1,127	1,133	1,127	1,127	9,900	1,127
2017-11-20	1,124	1,134	1,120	1,125	22,400	1,125
2017-11-17	1,118	1,138	1,118	1,121	30,400	1,121
2017-11-16	1,114	1,129	1,108	1,112	49,900	1,112
2017-11-15	1,170	1,171	1,124	1,124	61,800	1,124
2017-11-13	1,230	1,230	1,174	1,179	62,500	1,179
2017-11-10	1,209	1,231	1,208	1,218	33,000	1,218
2017-11-09	1,228	1,247	1,208	1,221	42,800	1,221
2017-11-08	1,225	1,232	1,222	1,232	24,100	1,232
2017-11-07	1,224	1,238	1,224	1,229	19,400	1,229
2017-11-06	1,239	1,239	1,225	1,231	14,500	1,231
2017-11-02	1,227	1,245	1,226	1,239	27,500	1,239
2017-11-01	1,215	1,225	1,212	1,225	32,600	1,225
2017-10-31	1,198	1,216	1,190	1,214	16,100	1,214
2017-10-30	1,194	1,200	1,188	1,200	17,300	1,200
2017-10-27	1,193	1,197	1,189	1,189	13,700	1,189
2017-10-26	1,182	1,196	1,181	1,188	21,300	1,188
2017-10-25	1,197	1,204	1,185	1,185	36,000	1,185
2017-10-24	1,194	1,198	1,190	1,193	21,500	1,193
2017-10-23	1,193	1,200	1,188	1,199	21,200	1,199
2017-10-20	1,204	1,204	1,185	1,193	27,000	1,193
2017-10-19	1,209	1,212	1,204	1,204	22,400	1,204
2017-10-18	1,217	1,219	1,208	1,213	22,500	1,213
2017-10-17	1,228	1,228	1,216	1,221	14,600	1,221
2017-10-16	1,230	1,230	1,216	1,222	18,300	1,222
2017-10-13	1,228	1,234	1,217	1,230	34,100	1,230
2017-10-12	1,240	1,240	1,230	1,235	16,700	1,235
2017-10-11	1,230	1,240	1,228	1,238	20,000	1,238
2017-10-10	1,228	1,232	1,223	1,230	15,700	1,230
2017-10-06	1,229	1,241	1,229	1,235	13,700	1,235
2017-10-05	1,240	1,243	1,227	1,229	24,000	1,229
2017-10-04	1,233	1,253	1,232	1,243	32,300	1,243
2017-10-03	1,227	1,232	1,219	1,232	18,800	1,232
2017-10-02	1,220	1,226	1,212	1,226	14,900	1,226
2017-09-29	1,229	1,232	1,210	1,220	29,500	1,220
2017-09-28	1,213	1,236	1,213	1,235	22,900	1,235
2017-09-27	1,210	1,218	1,209	1,211	13,600	1,211
2017-09-26	1,214	1,228	1,210	1,219	76,500	1,219
2017-09-25	1,219	1,223	1,210	1,214	23,800	1,214
2017-09-22	1,225	1,236	1,209	1,213	37,400	1,213
2017-09-21	1,222	1,237	1,221	1,230	23,800	1,230
2017-09-20	1,234	1,234	1,211	1,222	30,700	1,222
2017-09-19	1,231	1,241	1,224	1,231	32,500	1,231
2017-09-15	1,217	1,236	1,217	1,228	21,500	1,228
2017-09-14	1,239	1,247	1,222	1,222	20,200	1,222
2017-09-13	1,218	1,245	1,218	1,243	31,600	1,243
2017-09-12	1,199	1,216	1,194	1,215	26,100	1,215
2017-09-11	1,175	1,200	1,173	1,178	52,500	1,178
2017-09-08	1,190	1,194	1,169	1,174	34,600	1,174
2017-09-07	1,209	1,215	1,192	1,193	23,500	1,193
2017-09-06	1,193	1,202	1,182	1,195	38,300	1,195
2017-09-05	1,242	1,259	1,198	1,213	40,800	1,213
2017-09-04	1,257	1,260	1,232	1,241	47,000	1,241
2017-09-01	1,268	1,274	1,254	1,266	49,200	1,266
2017-08-31	1,274	1,283	1,262	1,267	29,400	1,267
2017-08-30	1,268	1,276	1,264	1,274	22,700	1,274
2017-08-29	1,260	1,271	1,260	1,269	15,300	1,269
2017-08-28	1,269	1,274	1,257	1,274	29,200	1,274
2017-08-25	1,250	1,270	1,249	1,269	57,900	1,269
2017-08-24	1,230	1,250	1,230	1,246	27,900	1,246
2017-08-23	1,246	1,247	1,229	1,234	40,300	1,234
2017-08-22	1,215	1,235	1,212	1,225	37,400	1,225
2017-08-21	1,233	1,233	1,210	1,221	37,700	1,221
2017-08-18	1,252	1,258	1,231	1,234	41,700	1,234
2017-08-17	1,264	1,279	1,254	1,269	48,500	1,269
2017-08-16	1,278	1,284	1,261	1,261	48,500	1,261
2017-08-15	1,289	1,307	1,278	1,278	56,900	1,278
2017-08-14	1,263	1,291	1,258	1,278	135,500	1,278
2017-08-10	1,318	1,331	1,310	1,318	60,600	1,318
2017-08-09	1,320	1,333	1,311	1,324	70,600	1,324
2017-08-08	1,335	1,338	1,328	1,329	43,200	1,329
2017-08-07	1,324	1,334	1,320	1,328	25,000	1,328
2017-08-04	1,312	1,325	1,298	1,319	44,200	1,319
2017-08-03	1,326	1,334	1,310	1,310	40,100	1,310
2017-08-02	1,284	1,335	1,282	1,335	91,500	1,335
2017-08-01	1,307	1,319	1,282	1,284	68,100	1,284
2017-07-31	1,310	1,327	1,303	1,312	39,700	1,312
2017-07-28	1,320	1,324	1,310	1,310	47,200	1,310
2017-07-27	1,318	1,323	1,312	1,320	42,900	1,320
2017-07-26	1,319	1,329	1,318	1,320	41,200	1,320
2017-07-25	1,328	1,328	1,315	1,319	41,200	1,319
2017-07-24	1,320	1,329	1,308	1,329	48,200	1,329
2017-07-21	1,323	1,328	1,313	1,320	44,200	1,320
2017-07-20	1,320	1,330	1,306	1,323	39,900	1,323
2017-07-19	1,325	1,327	1,315	1,322	48,600	1,322
2017-07-18	1,311	1,329	1,305	1,321	55,300	1,321
2017-07-14	1,320	1,325	1,309	1,312	69,700	1,312
2017-07-13	1,340	1,343	1,318	1,322	131,000	1,322
2017-07-12	1,328	1,345	1,327	1,332	56,700	1,332
2017-07-11	1,353	1,354	1,317	1,335	47,200	1,335
2017-07-10	1,349	1,360	1,334	1,338	63,900	1,338
2017-07-07	1,340	1,354	1,318	1,340	195,600	1,340
2017-07-06	1,350	1,356	1,328	1,340	201,700	1,340
2017-07-05	1,354	1,371	1,340	1,342	129,900	1,342
2017-07-04	1,325	1,381	1,315	1,326	285,300	1,326
2017-07-03	1,300	1,368	1,288	1,313	451,700	1,313
2017-06-30	1,283	1,300	1,282	1,300	49,600	1,300
2017-06-29	1,309	1,317	1,286	1,308	67,800	1,308
2017-06-28	1,348	1,348	1,271	1,289	132,400	1,289
2017-06-27	1,278	1,342	1,276	1,333	163,700	1,333
2017-06-26	1,230	1,273	1,230	1,265	61,600	1,265
2017-06-23	1,267	1,269	1,232	1,240	69,700	1,240
2017-06-22	1,255	1,279	1,255	1,264	40,200	1,264
2017-06-21	1,268	1,273	1,246	1,254	61,800	1,254
2017-06-20	1,300	1,303	1,267	1,273	60,200	1,273
2017-06-19	1,340	1,342	1,281	1,290	133,500	1,290
2017-06-16	1,350	1,387	1,306	1,312	445,100	1,312
2017-06-15	1,274	1,282	1,268	1,276	85,300	1,276
2017-06-14	1,273	1,274	1,257	1,271	56,700	1,271
2017-06-13	1,229	1,266	1,226	1,262	81,400	1,262
2017-06-12	1,223	1,234	1,210	1,231	63,300	1,231
2017-06-09	1,211	1,218	1,204	1,218	41,800	1,218
2017-06-08	1,217	1,222	1,210	1,214	54,200	1,214
2017-06-07	1,197	1,211	1,190	1,210	35,800	1,210
2017-06-06	1,214	1,214	1,190	1,190	85,100	1,190
2017-06-05	1,213	1,217	1,202	1,214	78,600	1,214
2017-06-02	1,184	1,211	1,184	1,205	80,500	1,205
2017-06-01	1,162	1,177	1,161	1,173	37,700	1,173
2017-05-31	1,174	1,178	1,156	1,168	56,700	1,168
2017-05-30	1,200	1,202	1,174	1,180	62,000	1,180
2017-05-29	1,242	1,242	1,200	1,200	61,600	1,200
2017-05-26	1,252	1,254	1,213	1,213	94,200	1,213
2017-05-25	1,223	1,263	1,223	1,251	117,400	1,251
2017-05-24	1,209	1,230	1,202	1,221	62,000	1,221
2017-05-23	1,216	1,216	1,199	1,201	65,200	1,201
2017-05-22	1,223	1,226	1,200	1,200	75,500	1,200
2017-05-19	1,200	1,205	1,178	1,198	81,400	1,198
2017-05-18	1,180	1,205	1,172	1,189	138,100	1,189
2017-05-17	1,240	1,253	1,213	1,219	158,400	1,219
2017-05-16	1,263	1,284	1,231	1,240	137,400	1,240
2017-05-15	1,222	1,270	1,196	1,246	564,200	1,246
2017-05-12	1,440	1,443	1,372	1,432	111,400	1,432
2017-05-11	1,486	1,486	1,441	1,460	101,700	1,460
2017-05-10	1,469	1,500	1,463	1,486	102,200	1,486
2017-05-09	1,485	1,497	1,462	1,469	72,200	1,469
2017-05-08	1,498	1,500	1,475	1,487	137,200	1,487
2017-05-02	1,416	1,469	1,415	1,455	163,900	1,455
2017-05-01	1,370	1,432	1,370	1,428	175,800	1,428
2017-04-28	1,350	1,380	1,331	1,368	151,200	1,368
2017-04-27	1,320	1,373	1,305	1,343	220,700	1,343
2017-04-26	1,308	1,332	1,308	1,314	129,100	1,314
2017-04-25	1,273	1,304	1,266	1,293	87,200	1,293
2017-04-24	1,288	1,289	1,262	1,264	70,600	1,264
2017-04-21	1,265	1,288	1,265	1,271	97,100	1,271
2017-04-20	1,234	1,250	1,234	1,240	114,300	1,240
2017-04-19	1,163	1,205	1,163	1,198	55,000	1,198
2017-04-18	1,161	1,180	1,159	1,170	40,500	1,170
2017-04-17	1,150	1,155	1,137	1,148	37,500	1,148
2017-04-14	1,165	1,191	1,151	1,164	30,000	1,164
2017-04-13	1,144	1,176	1,144	1,170	50,300	1,170
2017-04-12	1,228	1,228	1,171	1,174	100,000	1,174
2017-04-11	1,239	1,249	1,230	1,244	38,800	1,244
2017-04-10	1,227	1,261	1,227	1,244	66,400	1,244
2017-04-07	1,204	1,227	1,190	1,224	91,900	1,224
2017-04-06	1,227	1,229	1,173	1,189	101,700	1,189
2017-04-05	1,226	1,250	1,212	1,239	95,700	1,239
2017-04-04	1,247	1,248	1,213	1,233	155,700	1,233
2017-04-03	1,259	1,262	1,225	1,247	129,800	1,247
2017-03-31	1,259	1,272	1,250	1,259	103,900	1,259
2017-03-30	1,208	1,259	1,206	1,246	115,900	1,246
2017-03-29	1,218	1,228	1,204	1,208	63,900	1,208
2017-03-28	1,195	1,216	1,193	1,208	104,100	1,208
2017-03-27	1,190	1,203	1,173	1,195	88,500	1,195
2017-03-24	1,188	1,223	1,183	1,195	57,200	1,195
2017-03-23	1,191	1,200	1,181	1,188	64,000	1,188
2017-03-22	1,200	1,218	1,190	1,194	131,300	1,194
2017-03-21	1,290	1,290	1,227	1,230	245,700	1,230
2017-03-17	1,321	1,327	1,295	1,298	80,900	1,298
2017-03-16	1,285	1,317	1,273	1,314	69,100	1,314
2017-03-15	1,294	1,300	1,267	1,282	64,100	1,282
2017-03-14	1,317	1,325	1,299	1,302	52,700	1,302
2017-03-13	1,327	1,337	1,313	1,326	51,300	1,326
2017-03-10	1,326	1,331	1,316	1,328	46,500	1,328
2017-03-09	1,308	1,334	1,303	1,315	42,800	1,315
2017-03-08	1,328	1,328	1,296	1,303	67,300	1,303
2017-03-07	1,308	1,348	1,305	1,337	131,100	1,337
2017-03-06	1,311	1,315	1,306	1,308	34,100	1,308
2017-03-03	1,310	1,320	1,301	1,311	52,500	1,311
2017-03-02	1,309	1,314	1,291	1,310	134,000	1,310
2017-03-01	1,260	1,284	1,253	1,279	41,100	1,279
2017-02-28	1,243	1,259	1,243	1,255	52,300	1,255
2017-02-27	1,260	1,274	1,240	1,241	102,100	1,241
2017-02-24	1,294	1,294	1,272	1,272	76,200	1,272
2017-02-23	1,289	1,305	1,281	1,294	87,300	1,294
2017-02-22	1,241	1,320	1,241	1,293	381,600	1,293
2017-02-21	1,211	1,239	1,207	1,237	85,300	1,237
2017-02-20	1,216	1,219	1,211	1,214	35,800	1,214
2017-02-17	1,225	1,229	1,210	1,220	51,900	1,220
2017-02-16	1,219	1,229	1,202	1,229	63,400	1,229
2017-02-15	1,212	1,234	1,211	1,232	71,300	1,232
2017-02-14	1,224	1,232	1,208	1,208	114,400	1,208
2017-02-13	1,213	1,250	1,200	1,210	256,300	1,210
2017-02-10	1,083	1,255	1,083	1,190	420,500	1,190
2017-02-09	1,062	1,068	1,054	1,065	27,100	1,065
2017-02-08	1,028	1,071	1,027	1,060	50,900	1,060
2017-02-07	1,035	1,035	1,024	1,027	12,400	1,027
2017-02-06	1,026	1,035	1,025	1,032	18,200	1,032
2017-02-03	1,018	1,043	1,015	1,016	59,300	1,016
2017-02-02	1,029	1,035	1,012	1,013	16,800	1,013
2017-02-01	1,020	1,022	1,011	1,022	17,900	1,022
2017-01-31	1,024	1,031	1,015	1,020	18,100	1,020
2017-01-30	1,030	1,033	1,024	1,030	22,000	1,030
2017-01-27	1,040	1,048	1,029	1,030	29,000	1,030
2017-01-26	1,035	1,048	1,027	1,036	28,800	1,036
2017-01-25	1,028	1,033	1,021	1,022	16,200	1,022
2017-01-24	1,019	1,025	1,002	1,015	53,600	1,015
2017-01-23	1,032	1,040	1,011	1,027	29,000	1,027
2017-01-20	1,031	1,054	1,031	1,041	16,100	1,041
2017-01-19	1,041	1,064	1,032	1,054	72,300	1,054
2017-01-18	1,006	1,031	997	1,025	54,700	1,025
2017-01-17	1,039	1,039	1,016	1,016	40,200	1,016
2017-01-16	1,064	1,064	1,037	1,039	62,900	1,039
2017-01-13	1,040	1,078	1,026	1,075	88,200	1,075
2017-01-12	1,059	1,065	1,047	1,048	56,900	1,048
2017-01-11	1,092	1,095	1,063	1,064	66,900	1,064
2017-01-10	1,111	1,115	1,088	1,095	35,700	1,095
2017-01-06	1,128	1,135	1,115	1,118	26,400	1,118
2017-01-05	1,126	1,149	1,123	1,147	107,600	1,147
2017-01-04	1,100	1,125	1,100	1,123	94,100	1,123

分割・併合履歴： [1991-03-26]1株→1.1株