7291 日本プラスト(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	529	537	528	533	68,900	533
2023-12-28	510	524	510	523	48,400	523
2023-12-27	502	511	502	510	85,700	510
2023-12-26	504	507	500	505	55,200	505
2023-12-25	509	509	500	500	29,400	500
2023-12-22	501	507	498	506	107,700	506
2023-12-21	510	510	502	503	154,600	503
2023-12-20	517	528	517	520	105,100	520
2023-12-19	511	522	509	519	71,900	519
2023-12-18	513	515	502	510	138,100	510
2023-12-15	515	525	512	523	151,500	523
2023-12-14	539	540	520	520	73,100	520
2023-12-13	536	544	536	542	59,900	542
2023-12-12	549	556	541	543	69,500	543
2023-12-11	543	550	537	549	101,000	549
2023-12-08	573	573	537	538	343,100	538
2023-12-07	590	590	581	582	50,300	582
2023-12-06	572	593	572	589	76,100	589
2023-12-05	583	588	573	573	69,700	573
2023-12-04	581	595	569	591	124,000	591
2023-12-01	582	582	570	576	98,100	576
2023-11-30	568	572	558	572	105,200	572
2023-11-29	575	585	571	580	114,400	580
2023-11-28	577	581	569	580	102,700	580
2023-11-27	584	592	575	580	177,400	580
2023-11-24	567	574	563	574	104,100	574
2023-11-22	555	568	554	558	74,400	558
2023-11-21	571	571	556	557	112,600	557
2023-11-20	579	583	572	572	72,900	572
2023-11-17	580	586	576	585	55,700	585
2023-11-16	581	590	577	581	80,800	581
2023-11-15	585	589	571	579	114,800	579
2023-11-14	594	594	573	580	151,300	580
2023-11-13	567	605	554	604	530,000	604
2023-11-10	549	559	544	557	181,900	557
2023-11-09	555	560	534	554	176,500	554
2023-11-08	568	568	534	541	201,100	541
2023-11-07	561	568	548	559	273,300	559
2023-11-06	581	585	543	558	1,212,100	558
2023-11-02	531	531	531	531	54,300	531
2023-11-01	445	451	444	451	58,700	451
2023-10-31	435	440	430	439	69,800	439
2023-10-30	443	446	433	433	195,800	433
2023-10-27	436	443	435	443	41,600	443
2023-10-26	436	437	430	434	43,400	434
2023-10-25	431	438	431	437	44,500	437
2023-10-24	426	431	418	427	73,000	427
2023-10-23	433	435	428	428	47,800	428
2023-10-20	438	440	432	436	46,800	436
2023-10-19	446	447	438	438	65,800	438
2023-10-18	450	451	446	451	39,500	451
2023-10-17	455	459	448	449	62,100	449
2023-10-16	451	452	444	447	59,700	447
2023-10-13	463	463	452	455	58,500	455
2023-10-12	464	467	461	466	42,900	466
2023-10-11	467	468	463	463	46,800	463
2023-10-10	465	471	463	467	62,800	467
2023-10-06	460	468	455	465	60,400	465
2023-10-05	458	461	455	460	96,600	460
2023-10-04	457	463	447	450	142,300	450
2023-10-03	485	485	467	469	91,600	469
2023-10-02	497	503	487	488	46,900	488
2023-09-29	500	506	491	491	53,900	491
2023-09-28	500	507	498	500	49,500	500
2023-09-27	502	506	497	505	50,700	505
2023-09-26	514	514	505	509	61,300	509
2023-09-25	506	515	503	515	103,200	515
2023-09-22	503	505	496	503	48,600	503
2023-09-21	499	511	499	505	72,000	505
2023-09-20	509	512	496	500	83,700	500
2023-09-19	507	511	504	509	55,500	509
2023-09-15	519	521	506	509	101,500	509
2023-09-14	509	519	506	517	86,000	517
2023-09-13	501	511	500	506	123,600	506
2023-09-12	497	505	495	500	80,200	500
2023-09-11	501	506	495	497	78,400	497
2023-09-08	491	500	491	497	73,400	497
2023-09-07	489	504	484	501	152,300	501
2023-09-06	485	493	484	488	113,300	488
2023-09-05	484	487	479	483	51,600	483
2023-09-04	477	488	473	484	151,000	484
2023-09-01	473	476	470	473	72,500	473
2023-08-31	467	475	465	473	42,800	473
2023-08-30	470	470	462	464	74,100	464
2023-08-29	468	471	464	468	59,400	468
2023-08-28	462	469	462	463	62,600	463
2023-08-25	461	462	457	458	42,100	458
2023-08-24	459	463	458	461	34,300	461
2023-08-23	455	461	450	460	39,700	460
2023-08-22	454	456	449	453	45,800	453
2023-08-21	452	459	452	453	44,600	453
2023-08-18	454	457	450	452	73,900	452
2023-08-17	460	461	447	461	95,300	461
2023-08-16	471	471	460	460	69,200	460
2023-08-15	472	474	467	469	39,100	469
2023-08-14	479	484	470	471	84,600	471
2023-08-10	469	480	467	480	97,000	480
2023-08-09	467	469	461	466	52,500	466
2023-08-08	469	476	464	470	109,700	470
2023-08-07	460	475	459	469	319,700	469
2023-08-04	445	459	445	452	115,700	452
2023-08-03	452	453	446	449	87,600	449
2023-08-02	457	462	454	457	57,500	457
2023-08-01	462	464	459	462	51,100	462
2023-07-31	458	467	458	461	87,700	461
2023-07-28	461	461	448	451	223,300	451
2023-07-27	456	465	456	465	76,300	465
2023-07-26	462	463	457	459	37,500	459
2023-07-25	455	463	453	462	83,600	462
2023-07-24	450	453	445	453	40,800	453
2023-07-21	443	446	442	443	28,800	443
2023-07-20	448	448	443	445	37,600	445
2023-07-19	442	455	441	449	71,400	449
2023-07-18	441	443	436	437	49,200	437
2023-07-14	453	455	440	443	49,500	443
2023-07-13	447	455	445	453	56,800	453
2023-07-12	462	462	446	448	91,600	448
2023-07-11	465	465	460	462	53,600	462
2023-07-10	460	464	454	460	91,400	460
2023-07-07	457	467	453	460	99,300	460
2023-07-06	448	468	445	460	208,400	460
2023-07-05	450	451	445	448	48,500	448
2023-07-04	450	453	447	450	47,700	450
2023-07-03	450	454	449	451	56,700	451
2023-06-30	453	453	444	444	35,900	444
2023-06-29	449	453	445	451	56,700	451
2023-06-28	444	449	444	449	60,100	449
2023-06-27	440	445	439	442	39,500	442
2023-06-26	440	445	436	444	56,400	444
2023-06-23	441	444	436	438	51,200	438
2023-06-22	446	449	440	441	44,500	441
2023-06-21	442	447	441	445	24,300	445
2023-06-20	445	445	439	442	47,700	442
2023-06-19	446	452	444	447	64,400	447
2023-06-16	443	444	438	443	102,400	443
2023-06-15	438	441	433	438	64,400	438
2023-06-14	440	443	434	434	63,200	434
2023-06-13	445	446	439	440	31,800	440
2023-06-12	441	445	440	443	53,900	443
2023-06-09	441	442	435	441	47,800	441
2023-06-08	435	442	433	434	55,900	434
2023-06-07	435	442	432	433	62,800	433
2023-06-06	429	438	424	437	68,500	437
2023-06-05	430	435	426	431	77,800	431
2023-06-02	417	422	416	420	94,300	420
2023-06-01	421	426	416	417	64,700	417
2023-05-31	440	442	420	422	157,100	422
2023-05-30	446	450	439	445	66,200	445
2023-05-29	462	462	448	449	117,300	449
2023-05-26	467	467	450	451	114,600	451
2023-05-25	459	465	450	459	106,200	459
2023-05-24	454	462	452	453	149,500	453
2023-05-23	465	470	445	457	831,900	457
2023-05-22	434	443	429	443	190,500	443
2023-05-19	422	428	418	428	77,400	428
2023-05-18	417	419	415	419	46,400	419
2023-05-17	415	422	415	417	50,700	417
2023-05-16	430	430	408	416	204,300	416
2023-05-15	435	435	428	432	44,300	432
2023-05-12	438	438	429	435	53,700	435
2023-05-11	428	442	427	438	162,800	438
2023-05-10	423	428	423	428	28,600	428
2023-05-09	426	428	423	427	38,400	427
2023-05-08	418	426	418	426	40,400	426
2023-05-02	423	423	417	419	36,900	419
2023-05-01	417	421	417	421	39,100	421
2023-04-28	416	417	412	417	55,600	417
2023-04-27	407	414	404	404	177,700	404
2023-04-26	411	413	406	406	54,400	406
2023-04-25	415	417	412	413	33,200	413
2023-04-24	415	416	409	413	35,400	413
2023-04-21	414	417	410	414	21,700	414
2023-04-20	413	417	413	413	23,700	413
2023-04-19	414	416	410	413	36,800	413
2023-04-18	412	420	411	418	29,600	418
2023-04-17	418	418	412	415	29,600	415
2023-04-14	415	417	413	414	21,500	414
2023-04-13	414	416	412	415	30,100	415
2023-04-12	414	414	411	414	26,300	414
2023-04-11	409	412	407	412	35,100	412
2023-04-10	402	408	402	407	17,100	407
2023-04-07	401	404	400	401	38,900	401
2023-04-06	402	407	401	401	39,800	401
2023-04-05	410	414	406	406	62,100	406
2023-04-04	412	420	410	420	44,000	420
2023-04-03	411	412	407	412	42,100	412
2023-03-31	412	413	407	407	103,000	407
2023-03-30	407	412	405	412	41,700	412
2023-03-29	402	407	400	407	35,000	407
2023-03-28	403	405	398	400	29,600	400
2023-03-27	403	404	400	401	23,100	401
2023-03-24	402	402	398	401	26,700	401
2023-03-23	395	403	395	402	31,700	402
2023-03-22	401	401	397	399	27,400	399
2023-03-20	396	400	393	395	44,100	395
2023-03-17	405	405	395	399	53,500	399
2023-03-16	398	405	398	399	64,600	399
2023-03-15	414	415	408	411	47,000	411
2023-03-14	420	420	398	411	162,500	411
2023-03-13	426	428	417	425	49,000	425
2023-03-10	433	433	422	433	93,800	433
2023-03-09	424	437	424	435	104,100	435
2023-03-08	421	423	418	423	24,200	423
2023-03-07	419	421	418	421	18,400	421
2023-03-06	418	421	417	420	24,400	420
2023-03-03	414	418	413	415	35,000	415
2023-03-02	415	420	414	414	48,100	414
2023-03-01	410	415	410	414	14,500	414
2023-02-28	414	416	411	411	31,500	411
2023-02-27	411	417	410	413	38,700	413
2023-02-24	406	414	405	411	37,900	411
2023-02-22	404	404	400	403	32,300	403
2023-02-21	400	407	399	406	41,000	406
2023-02-20	398	403	398	401	58,100	401
2023-02-17	394	399	394	398	35,600	398
2023-02-16	393	398	392	396	48,500	396
2023-02-15	397	400	388	394	131,300	394
2023-02-14	403	403	395	398	97,600	398
2023-02-13	399	406	395	400	137,300	400
2023-02-10	421	423	417	417	27,400	417
2023-02-09	425	425	420	421	11,900	421
2023-02-08	425	425	419	422	19,600	422
2023-02-07	429	429	424	425	19,700	425
2023-02-06	427	431	424	429	25,100	429
2023-02-03	429	430	425	427	20,100	427
2023-02-02	437	437	430	432	54,100	432
2023-02-01	430	438	430	438	55,200	438
2023-01-31	416	429	416	428	48,700	428
2023-01-30	418	424	413	415	152,600	415
2023-01-27	416	417	414	417	23,900	417
2023-01-26	417	417	414	416	28,400	416
2023-01-25	412	416	409	415	40,400	415
2023-01-24	409	414	409	413	30,000	413
2023-01-23	406	411	406	406	47,600	406
2023-01-20	405	407	404	405	28,600	405
2023-01-19	409	409	404	405	78,500	405
2023-01-18	401	410	401	409	51,600	409
2023-01-17	398	405	398	403	45,300	403
2023-01-16	400	401	397	397	90,100	397
2023-01-13	402	405	401	401	48,800	401
2023-01-12	407	407	402	403	50,400	403
2023-01-11	401	406	401	404	27,600	404
2023-01-10	403	406	400	400	24,100	400
2023-01-06	397	403	396	402	47,900	402
2023-01-05	401	404	397	398	67,300	398
2023-01-04	403	403	399	400	83,300	400

分割・併合履歴： [1991-03-26]1株→1.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30