7291 日本プラスト(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	530	536	526	534	50,300	534
2021-12-29	517	532	517	532	65,200	532
2021-12-28	520	522	514	518	83,900	518
2021-12-27	511	521	505	517	105,600	517
2021-12-24	503	513	503	510	48,100	510
2021-12-23	514	515	501	502	121,200	502
2021-12-22	507	513	507	508	58,700	508
2021-12-21	507	509	500	505	85,700	505
2021-12-20	527	527	503	503	91,100	503
2021-12-17	520	527	515	524	82,800	524
2021-12-16	520	522	517	521	40,900	521
2021-12-15	501	517	501	514	51,500	514
2021-12-14	512	514	507	510	45,200	510
2021-12-13	528	528	508	513	51,700	513
2021-12-10	529	529	520	522	54,000	522
2021-12-09	529	530	520	522	37,100	522
2021-12-08	537	537	525	528	109,800	528
2021-12-07	521	530	515	529	75,400	529
2021-12-06	517	525	517	518	52,500	518
2021-12-03	506	519	504	515	85,700	515
2021-12-02	503	507	496	500	85,800	500
2021-12-01	495	506	494	504	69,700	504
2021-11-30	507	516	495	495	112,300	495
2021-11-29	513	518	499	499	153,000	499
2021-11-26	529	529	513	516	68,800	516
2021-11-25	535	535	523	523	71,700	523
2021-11-24	533	537	527	527	65,800	527
2021-11-22	533	536	521	532	73,600	532
2021-11-19	535	536	526	531	56,900	531
2021-11-18	529	539	526	535	62,800	535
2021-11-17	555	555	529	529	127,400	529
2021-11-16	551	570	551	553	121,500	553
2021-11-15	578	579	549	552	211,900	552
2021-11-12	612	619	608	608	57,400	608
2021-11-11	608	616	606	612	35,200	612
2021-11-10	624	624	608	609	62,100	609
2021-11-09	628	630	622	630	36,800	630
2021-11-08	621	632	621	628	53,600	628
2021-11-05	632	632	616	621	56,400	621
2021-11-04	628	642	624	642	51,500	642
2021-11-02	635	636	623	623	26,200	623
2021-11-01	638	641	632	640	42,800	640
2021-10-29	621	631	620	627	75,000	627
2021-10-28	630	632	616	619	157,100	619
2021-10-27	635	635	629	635	37,900	635
2021-10-26	634	641	631	636	41,400	636
2021-10-25	629	636	626	629	30,600	629
2021-10-22	625	635	622	629	35,800	629
2021-10-21	636	637	629	629	42,500	629
2021-10-20	651	651	636	637	31,300	637
2021-10-19	663	663	646	651	27,000	651
2021-10-18	643	661	643	661	38,800	661
2021-10-15	633	646	633	646	34,900	646
2021-10-14	639	639	626	631	34,600	631
2021-10-13	646	646	636	639	29,700	639
2021-10-12	645	651	644	648	41,200	648
2021-10-11	636	649	636	648	27,600	648
2021-10-08	633	643	630	635	47,000	635
2021-10-07	632	633	624	628	46,500	628
2021-10-06	638	645	625	632	59,300	632
2021-10-05	643	645	630	631	56,700	631
2021-10-04	652	656	645	653	76,000	653
2021-10-01	664	670	650	650	82,300	650
2021-09-30	682	682	662	663	72,200	663
2021-09-29	666	680	664	678	89,300	678
2021-09-28	685	689	675	688	76,100	688
2021-09-27	686	691	678	681	38,000	681
2021-09-24	679	687	675	684	75,300	684
2021-09-22	665	682	664	666	78,600	666
2021-09-21	660	679	656	667	96,000	667
2021-09-17	693	693	680	685	52,400	685
2021-09-16	690	695	684	694	81,300	694
2021-09-15	687	689	678	686	81,500	686
2021-09-14	688	697	683	697	70,000	697
2021-09-13	675	687	672	687	54,800	687
2021-09-10	664	678	661	676	92,300	676
2021-09-09	652	663	652	662	73,900	662
2021-09-08	650	658	646	658	57,300	658
2021-09-07	647	656	642	649	106,000	649
2021-09-06	645	646	639	644	43,500	644
2021-09-03	639	643	636	639	44,600	639
2021-09-02	639	639	628	635	80,400	635
2021-09-01	636	641	632	638	74,100	638
2021-08-31	635	636	625	632	53,300	632
2021-08-30	624	634	624	632	50,300	632
2021-08-27	615	621	611	619	30,000	619
2021-08-26	614	619	612	618	30,800	618
2021-08-25	613	624	608	611	65,300	611
2021-08-24	600	611	600	609	42,700	609
2021-08-23	597	606	595	597	71,000	597
2021-08-20	615	621	585	587	156,400	587
2021-08-19	619	624	611	611	79,300	611
2021-08-18	616	635	612	622	87,300	622
2021-08-17	635	638	614	614	75,100	614
2021-08-16	641	641	628	630	88,400	630
2021-08-13	648	648	637	641	81,900	641
2021-08-12	631	649	626	648	112,000	648
2021-08-11	628	638	624	630	137,700	630
2021-08-10	620	646	614	628	362,800	628
2021-08-06	704	711	698	705	63,700	705
2021-08-05	700	706	687	704	64,900	704
2021-08-04	719	719	702	705	45,300	705
2021-08-03	720	724	712	712	23,400	712
2021-08-02	704	721	704	721	54,500	721
2021-07-30	714	714	702	704	65,800	704
2021-07-29	702	718	700	718	65,200	718
2021-07-28	697	702	693	696	57,400	696
2021-07-27	701	707	700	705	34,800	705
2021-07-26	697	701	693	701	35,200	701
2021-07-21	685	688	676	680	55,100	680
2021-07-20	680	683	675	676	75,000	676
2021-07-19	693	694	683	688	75,300	688
2021-07-16	695	706	693	704	29,600	704
2021-07-15	702	702	696	696	39,700	696
2021-07-14	716	716	705	705	39,000	705
2021-07-13	708	718	708	716	50,100	716
2021-07-12	703	710	699	705	52,300	705
2021-07-09	686	700	677	696	98,800	696
2021-07-08	705	706	692	692	55,700	692
2021-07-07	711	712	700	706	93,400	706
2021-07-06	713	719	713	715	21,400	715
2021-07-05	716	717	710	712	44,000	712
2021-07-02	712	719	712	718	26,700	718
2021-07-01	721	721	709	709	59,600	709
2021-06-30	724	729	713	721	75,000	721
2021-06-29	736	738	721	724	50,900	724
2021-06-28	722	737	719	737	65,100	737
2021-06-25	719	720	705	713	96,600	713
2021-06-24	718	726	714	714	43,000	714
2021-06-23	728	731	721	724	39,100	724
2021-06-22	720	731	712	731	79,800	731
2021-06-21	704	717	697	700	108,400	700
2021-06-18	732	732	714	717	103,800	717
2021-06-17	735	736	727	733	32,000	733
2021-06-16	725	745	725	735	89,000	735
2021-06-15	720	728	714	724	60,800	724
2021-06-14	722	724	714	722	69,400	722
2021-06-11	745	745	715	717	217,500	717
2021-06-10	741	749	734	744	86,200	744
2021-06-09	762	769	733	739	169,800	739
2021-06-08	759	775	759	763	94,700	763
2021-06-07	765	768	749	757	139,100	757
2021-06-04	762	794	762	762	386,600	762
2021-06-03	729	756	720	755	411,900	755
2021-06-02	700	710	698	707	156,900	707
2021-06-01	699	713	695	701	167,500	701
2021-05-31	698	701	685	692	96,800	692
2021-05-28	700	703	691	700	94,000	700
2021-05-27	696	713	690	692	179,900	692
2021-05-26	713	720	703	711	87,300	711
2021-05-25	724	724	703	714	152,400	714
2021-05-24	707	726	706	725	167,100	725
2021-05-21	691	694	680	687	65,700	687
2021-05-20	692	699	685	688	79,700	688
2021-05-19	702	711	693	697	146,800	697
2021-05-18	653	711	653	710	246,200	710
2021-05-17	686	692	648	652	496,000	652
2021-05-14	668	668	651	668	442,200	668
2021-05-13	589	591	562	568	157,900	568
2021-05-12	580	614	566	593	546,500	593
2021-05-11	585	585	571	573	55,900	573
2021-05-10	582	590	581	588	33,000	588
2021-05-07	588	592	579	585	29,800	585
2021-05-06	567	586	566	583	64,500	583
2021-04-30	561	572	561	561	72,900	561
2021-04-28	547	564	547	558	76,700	558
2021-04-27	549	557	544	549	39,600	549
2021-04-26	552	555	545	549	54,800	549
2021-04-23	559	559	539	542	72,800	542
2021-04-22	560	571	553	562	121,000	562
2021-04-21	548	550	537	544	113,300	544
2021-04-20	564	566	552	552	54,400	552
2021-04-19	565	573	564	572	34,200	572
2021-04-16	566	566	559	561	60,300	561
2021-04-15	560	570	560	570	39,200	570
2021-04-14	580	580	560	560	138,100	560
2021-04-13	575	588	575	587	26,800	587
2021-04-12	578	580	571	572	45,800	572
2021-04-09	587	589	574	576	59,000	576
2021-04-08	595	595	578	582	91,700	582
2021-04-07	591	599	589	599	36,800	599
2021-04-06	610	610	592	595	44,400	595
2021-04-05	604	614	603	610	43,700	610
2021-04-02	602	608	597	603	31,200	603
2021-04-01	619	620	593	602	65,600	602
2021-03-31	621	623	614	619	31,700	619
2021-03-30	614	628	608	622	55,600	622
2021-03-29	637	637	616	624	93,400	624
2021-03-26	624	628	620	627	55,400	627
2021-03-25	609	619	604	615	40,400	615
2021-03-24	612	618	595	599	139,600	599
2021-03-23	640	643	621	622	74,200	622
2021-03-22	640	645	633	637	98,600	637
2021-03-19	634	639	626	633	99,800	633
2021-03-18	622	631	616	630	96,800	630
2021-03-17	627	627	613	622	48,900	622
2021-03-16	643	643	618	627	94,300	627
2021-03-15	629	639	629	636	73,200	636
2021-03-12	605	626	599	626	185,500	626
2021-03-11	597	606	596	597	47,200	597
2021-03-10	598	604	588	601	98,800	601
2021-03-09	598	607	594	602	112,200	602
2021-03-08	598	601	587	594	78,900	594
2021-03-05	585	591	573	591	124,400	591
2021-03-04	590	594	578	586	99,500	586
2021-03-03	585	599	578	598	65,100	598
2021-03-02	605	605	581	586	102,600	586
2021-03-01	582	600	574	596	114,100	596
2021-02-26	590	590	572	572	66,000	572
2021-02-25	600	604	590	595	53,400	595
2021-02-24	596	605	587	590	47,100	590
2021-02-22	579	601	579	596	59,600	596
2021-02-19	568	580	565	578	49,200	578
2021-02-18	583	583	566	576	54,100	576
2021-02-17	563	582	563	581	50,000	581
2021-02-16	570	574	560	568	43,200	568
2021-02-15	560	572	560	570	57,700	570
2021-02-12	570	573	555	559	153,500	559
2021-02-10	574	594	571	590	120,700	590
2021-02-09	578	579	560	567	55,600	567
2021-02-08	575	584	571	579	72,800	579
2021-02-05	563	576	559	573	54,100	573
2021-02-04	554	564	546	560	101,400	560
2021-02-03	542	558	542	555	78,800	555
2021-02-02	507	538	507	538	79,800	538
2021-02-01	502	510	497	507	44,900	507
2021-01-29	517	517	505	506	84,800	506
2021-01-28	498	514	498	514	162,600	514
2021-01-27	504	509	501	507	34,600	507
2021-01-26	497	502	494	502	39,000	502
2021-01-25	496	499	490	497	31,600	497
2021-01-22	493	499	488	490	50,400	490
2021-01-21	496	501	493	495	35,500	495
2021-01-20	499	499	491	492	36,400	492
2021-01-19	500	504	492	493	22,900	493
2021-01-18	494	500	489	499	23,100	499
2021-01-15	506	506	496	496	22,100	496
2021-01-14	504	507	498	502	38,500	502
2021-01-13	510	510	501	507	59,700	507
2021-01-12	500	509	492	504	136,700	504
2021-01-08	490	494	479	494	97,500	494
2021-01-07	496	496	480	482	113,900	482
2021-01-06	487	490	479	482	69,600	482
2021-01-05	488	488	473	486	54,400	486
2021-01-04	497	497	475	490	44,400	490

分割・併合履歴： [1991-03-26]1株→1.1株