7291 日本プラスト(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	406	408	404	404	24,200	404
2022-12-29	401	406	401	406	31,800	406
2022-12-28	405	407	401	404	85,700	404
2022-12-27	410	412	405	407	62,900	407
2022-12-26	403	409	403	408	85,300	408
2022-12-23	410	412	403	403	87,600	403
2022-12-22	410	419	410	413	47,100	413
2022-12-21	420	422	398	402	171,400	402
2022-12-20	431	435	420	423	164,700	423
2022-12-19	428	438	426	431	117,300	431
2022-12-16	423	431	422	431	67,800	431
2022-12-15	418	426	417	426	37,400	426
2022-12-14	413	420	413	420	44,000	420
2022-12-13	415	416	413	413	26,600	413
2022-12-12	414	414	409	410	29,000	410
2022-12-09	407	416	407	414	70,500	414
2022-12-08	412	412	403	407	111,800	407
2022-12-07	417	418	412	412	62,800	412
2022-12-06	417	418	411	415	56,500	415
2022-12-05	421	421	416	418	26,400	418
2022-12-02	425	425	416	418	55,500	418
2022-12-01	429	429	424	425	45,600	425
2022-11-30	432	433	427	427	51,300	427
2022-11-29	434	435	431	432	34,800	432
2022-11-28	438	439	434	435	25,800	435
2022-11-25	438	438	435	438	30,400	438
2022-11-24	438	438	435	438	22,600	438
2022-11-22	437	442	433	434	109,900	434
2022-11-21	448	448	434	436	114,700	436
2022-11-18	442	452	442	448	92,900	448
2022-11-17	426	445	426	442	106,000	442
2022-11-16	432	432	424	426	53,200	426
2022-11-15	415	433	408	432	146,800	432
2022-11-14	420	426	417	417	125,900	417
2022-11-11	436	442	433	442	99,900	442
2022-11-10	431	435	429	432	25,000	432
2022-11-09	436	436	431	434	28,100	434
2022-11-08	426	437	426	437	37,400	437
2022-11-07	429	429	424	428	36,900	428
2022-11-04	429	432	427	430	47,100	430
2022-11-02	427	433	427	430	41,600	430
2022-11-01	426	428	423	427	30,700	427
2022-10-31	418	426	418	426	108,300	426
2022-10-28	422	425	413	413	169,300	413
2022-10-27	426	426	422	424	44,200	424
2022-10-26	429	431	426	426	41,600	426
2022-10-25	424	429	423	428	38,100	428
2022-10-24	425	426	423	423	40,000	423
2022-10-21	426	428	423	423	58,500	423
2022-10-20	434	434	424	430	47,600	430
2022-10-19	430	434	426	434	29,500	434
2022-10-18	425	432	424	430	46,400	430
2022-10-17	427	428	423	424	82,400	424
2022-10-14	430	435	428	429	77,200	429
2022-10-13	431	431	428	428	56,200	428
2022-10-12	437	437	429	431	81,600	431
2022-10-11	450	450	438	438	77,100	438
2022-10-07	453	465	451	458	61,100	458
2022-10-06	456	460	454	454	30,000	454
2022-10-05	454	461	453	458	33,300	458
2022-10-04	443	450	442	450	32,700	450
2022-10-03	435	440	431	437	36,100	437
2022-09-30	446	446	434	435	56,700	435
2022-09-29	448	451	444	450	32,700	450
2022-09-28	443	451	435	451	84,700	451
2022-09-27	446	452	444	444	40,000	444
2022-09-26	449	450	443	445	70,000	445
2022-09-22	454	455	452	453	24,600	453
2022-09-21	457	459	453	459	35,800	459
2022-09-20	451	460	450	460	25,500	460
2022-09-16	453	454	449	449	35,100	449
2022-09-15	455	457	453	453	15,400	453
2022-09-14	451	459	451	456	33,800	456
2022-09-13	460	461	458	460	11,100	460
2022-09-12	461	464	458	460	25,500	460
2022-09-09	462	466	461	461	29,000	461
2022-09-08	451	463	451	463	47,800	463
2022-09-07	449	450	445	450	34,500	450
2022-09-06	448	453	448	450	19,700	450
2022-09-05	450	451	446	448	49,300	448
2022-09-02	450	453	448	452	67,100	452
2022-09-01	453	455	449	450	52,300	450
2022-08-31	460	461	454	454	47,900	454
2022-08-30	462	462	457	461	13,200	461
2022-08-29	456	460	455	455	30,000	455
2022-08-26	465	465	461	464	21,200	464
2022-08-25	461	464	460	464	13,700	464
2022-08-24	458	461	457	458	20,500	458
2022-08-23	463	463	458	458	16,800	458
2022-08-22	464	467	461	463	20,700	463
2022-08-19	468	468	462	464	19,200	464
2022-08-18	467	467	461	463	24,500	463
2022-08-17	467	472	467	469	21,100	469
2022-08-16	467	467	461	463	19,700	463
2022-08-15	471	471	466	467	27,000	467
2022-08-12	457	473	457	473	72,700	473
2022-08-10	454	457	449	457	20,500	457
2022-08-09	456	456	447	454	40,700	454
2022-08-08	450	452	446	450	44,900	450
2022-08-05	449	458	449	456	45,100	456
2022-08-04	456	458	446	451	52,000	451
2022-08-03	452	453	447	450	59,400	450
2022-08-02	461	461	451	454	35,900	454
2022-08-01	460	461	457	461	41,100	461
2022-07-29	463	463	454	459	40,800	459
2022-07-28	465	465	458	463	29,200	463
2022-07-27	465	465	461	463	21,600	463
2022-07-26	464	468	461	466	42,600	466
2022-07-25	465	465	460	464	21,800	464
2022-07-22	467	467	463	465	32,900	465
2022-07-21	466	467	464	467	23,100	467
2022-07-20	464	467	463	466	38,000	466
2022-07-19	453	460	453	460	17,700	460
2022-07-15	455	455	448	453	26,100	453
2022-07-14	451	454	450	454	16,900	454
2022-07-13	450	452	448	451	33,600	451
2022-07-12	457	457	448	448	32,300	448
2022-07-11	456	463	456	461	42,900	461
2022-07-08	454	458	450	450	46,100	450
2022-07-07	449	455	447	453	34,800	453
2022-07-06	453	454	446	450	51,700	450
2022-07-05	454	458	453	454	42,900	454
2022-07-04	459	459	452	455	38,800	455
2022-07-01	456	458	448	453	58,900	453
2022-06-30	468	468	456	456	37,500	456
2022-06-29	466	469	461	461	52,800	461
2022-06-28	469	471	466	471	20,400	471
2022-06-27	470	472	464	468	28,200	468
2022-06-24	468	468	464	466	13,400	466
2022-06-23	462	469	462	467	21,900	467
2022-06-22	465	466	460	460	21,000	460
2022-06-21	454	463	454	460	22,400	460
2022-06-20	459	463	443	450	140,700	450
2022-06-17	450	455	446	453	67,000	453
2022-06-16	465	465	456	459	41,200	459
2022-06-15	457	460	451	451	23,900	451
2022-06-14	456	459	454	457	47,600	457
2022-06-13	462	466	461	465	35,200	465
2022-06-10	472	473	468	470	46,700	470
2022-06-09	476	482	475	477	27,600	477
2022-06-08	475	480	475	478	35,200	478
2022-06-07	470	478	469	474	50,700	474
2022-06-06	460	467	459	467	57,900	467
2022-06-03	470	470	462	462	35,200	462
2022-06-02	463	472	460	470	59,500	470
2022-06-01	455	463	454	463	52,900	463
2022-05-31	451	456	449	452	48,900	452
2022-05-30	445	455	445	449	51,900	449
2022-05-27	449	449	445	449	52,500	449
2022-05-26	439	447	439	441	55,800	441
2022-05-25	444	444	436	437	77,300	437
2022-05-24	454	454	443	444	49,100	444
2022-05-23	454	456	448	454	70,800	454
2022-05-20	451	453	447	453	74,800	453
2022-05-19	447	449	442	445	101,600	445
2022-05-18	453	459	451	459	36,700	459
2022-05-17	457	458	449	449	86,100	449
2022-05-16	475	476	452	457	80,800	457
2022-05-13	460	475	456	475	105,100	475
2022-05-12	473	474	446	448	217,300	448
2022-05-11	489	490	483	488	41,300	488
2022-05-10	491	494	484	491	32,200	491
2022-05-09	505	505	485	495	53,400	495
2022-05-06	500	507	500	505	48,900	505
2022-05-02	493	504	493	500	62,200	500
2022-04-28	483	495	477	494	70,300	494
2022-04-27	478	481	473	475	98,100	475
2022-04-26	485	488	478	488	52,000	488
2022-04-25	480	486	478	483	51,400	483
2022-04-22	490	493	483	487	86,100	487
2022-04-21	498	498	492	498	34,500	498
2022-04-20	496	499	492	498	60,300	498
2022-04-19	490	494	488	491	58,200	491
2022-04-18	490	492	485	487	19,400	487
2022-04-15	488	494	487	492	19,600	492
2022-04-14	491	494	486	494	45,600	494
2022-04-13	487	490	480	490	95,700	490
2022-04-12	489	489	478	481	50,300	481
2022-04-11	488	495	479	484	56,900	484
2022-04-08	491	491	483	489	34,900	489
2022-04-07	490	490	481	489	94,200	489
2022-04-06	501	501	490	492	72,300	492
2022-04-05	509	509	500	502	49,300	502
2022-04-04	507	507	501	505	51,300	505
2022-04-01	501	506	493	504	58,800	504
2022-03-31	509	512	504	504	61,700	504
2022-03-30	517	518	506	513	58,700	513
2022-03-29	528	530	521	530	93,700	530
2022-03-28	535	535	526	529	60,300	529
2022-03-25	528	533	524	533	112,700	533
2022-03-24	514	524	511	524	63,700	524
2022-03-23	516	521	514	519	82,100	519
2022-03-22	519	522	512	515	80,400	515
2022-03-18	509	513	503	513	63,400	513
2022-03-17	505	509	499	509	72,400	509
2022-03-16	497	500	492	500	61,200	500
2022-03-15	490	496	487	492	57,600	492
2022-03-14	484	494	484	490	65,600	490
2022-03-11	478	490	475	482	92,800	482
2022-03-10	481	488	481	486	93,100	486
2022-03-09	472	483	462	467	133,200	467
2022-03-08	486	495	468	470	160,500	470
2022-03-07	510	511	486	491	154,300	491
2022-03-04	516	519	509	513	85,900	513
2022-03-03	520	524	516	516	71,300	516
2022-03-02	525	526	518	518	81,700	518
2022-03-01	538	539	530	530	65,400	530
2022-02-28	537	538	530	537	72,100	537
2022-02-25	527	533	525	532	72,900	532
2022-02-24	534	534	521	530	75,300	530
2022-02-22	546	546	534	537	69,100	537
2022-02-21	548	550	543	548	44,000	548
2022-02-18	555	555	550	553	43,300	553
2022-02-17	569	572	557	558	34,300	558
2022-02-16	570	571	558	567	49,200	567
2022-02-15	555	563	548	560	76,200	560
2022-02-14	556	560	547	555	80,000	555
2022-02-10	574	581	567	573	97,500	573
2022-02-09	573	574	565	569	65,800	569
2022-02-08	563	570	561	569	35,900	569
2022-02-07	556	564	554	559	70,500	559
2022-02-04	557	564	552	558	58,100	558
2022-02-03	559	563	554	559	46,800	559
2022-02-02	547	562	547	559	45,900	559
2022-02-01	552	556	543	543	43,200	543
2022-01-31	537	553	536	552	46,100	552
2022-01-28	533	540	533	539	37,600	539
2022-01-27	549	554	529	529	92,900	529
2022-01-26	543	554	543	546	49,100	546
2022-01-25	566	566	540	542	170,700	542
2022-01-24	555	566	553	566	39,900	566
2022-01-21	548	555	544	555	89,100	555
2022-01-20	552	561	546	554	60,000	554
2022-01-19	559	566	551	552	116,300	552
2022-01-18	584	586	562	566	75,400	566
2022-01-17	585	589	579	584	99,800	584
2022-01-14	578	587	574	585	105,200	585
2022-01-13	585	585	574	577	43,600	577
2022-01-12	577	589	577	585	78,100	585
2022-01-11	560	576	558	575	88,000	575
2022-01-07	554	563	553	561	30,500	561
2022-01-06	568	570	549	549	138,100	549
2022-01-05	555	574	552	572	84,100	572
2022-01-04	538	552	533	551	88,800	551

分割・併合履歴： [1991-03-26]1株→1.1株