7502 (株)プラザホールディングスの時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-29	430	445	430	445	2,100	741.67
2003-12-25	385	410	380	410	20,100	683.33
2003-12-24	420	420	390	410	8,900	683.33
2003-12-22	414	416	400	410	7,300	683.33
2003-12-19	415	435	415	415	2,500	691.67
2003-12-18	416	420	412	412	2,300	686.67
2003-12-17	420	420	416	416	700	693.33
2003-12-16	449	449	430	435	16,200	725
2003-12-15	460	460	449	449	1,600	748.33
2003-12-12	465	465	405	405	5,400	675
2003-12-11	440	440	430	430	700	716.67
2003-12-10	420	420	405	405	400	675
2003-12-09	450	450	450	450	2,000	750
2003-12-08	480	480	475	475	800	791.67
2003-12-05	480	485	480	485	1,300	808.33
2003-12-04	481	486	480	480	3,100	800
2003-12-03	481	496	481	496	1,100	826.67
2003-12-02	500	500	500	500	100	833.33
2003-12-01	500	500	500	500	2,600	833.33
2003-11-27	500	500	500	500	3,600	833.33
2003-11-26	530	530	500	500	1,100	833.33
2003-11-25	463	529	460	529	4,200	881.67
2003-11-21	465	470	453	453	2,900	755
2003-11-20	490	492	485	485	800	808.33
2003-11-18	550	550	511	511	200	851.67
2003-11-17	550	550	550	550	500	916.67
2003-11-14	530	550	530	550	1,600	916.67
2003-11-13	556	556	550	550	1,200	916.67
2003-11-12	555	555	550	550	1,100	916.67
2003-11-11	556	556	556	556	300	926.67
2003-11-06	550	550	550	550	1,000	916.67
2003-11-05	600	600	550	550	2,000	916.67
2003-11-04	580	600	580	580	1,100	966.67
2003-10-30	583	585	583	585	300	975
2003-10-29	590	590	580	580	600	966.67
2003-10-28	595	595	595	595	100	991.67
2003-10-27	600	610	600	600	2,700	1,000
2003-10-24	620	620	600	600	700	1,000
2003-10-23	625	625	615	620	1,000	1,033.33
2003-10-22	630	650	630	650	1,500	1,083.33
2003-10-21	700	700	640	640	11,500	1,066.67
2003-10-20	637	700	637	700	5,300	1,166.67
2003-10-17	655	660	635	635	16,800	1,058.33
2003-10-16	630	650	620	650	10,600	1,083.33
2003-10-15	650	650	630	630	5,200	1,050
2003-10-14	617	617	616	616	500	1,026.67
2003-10-10	620	625	615	615	1,200	1,025
2003-10-09	610	610	610	610	2,000	1,016.67
2003-10-08	600	600	600	600	500	1,000
2003-10-07	590	600	590	600	1,400	1,000
2003-10-06	570	580	565	580	8,500	966.67
2003-10-03	570	570	550	570	5,100	950
2003-10-02	581	581	550	570	3,100	950
2003-10-01	580	585	580	580	3,900	966.67
2003-09-29	585	600	580	600	2,200	1,000
2003-09-26	630	635	630	635	300	1,058.33
2003-09-25	635	635	630	630	900	1,050
2003-09-24	649	649	649	649	500	1,081.67
2003-09-22	641	649	630	631	1,200	1,051.67
2003-09-19	650	650	630	630	1,400	1,050
2003-09-18	640	650	620	620	1,300	1,033.33
2003-09-17	635	635	635	635	200	1,058.33
2003-09-16	635	635	635	635	700	1,058.33
2003-09-12	650	650	640	640	2,400	1,066.67
2003-09-11	635	642	635	635	1,800	1,058.33
2003-09-10	635	635	635	635	100	1,058.33
2003-09-09	640	640	635	635	500	1,058.33
2003-09-08	650	650	633	633	1,100	1,055
2003-09-05	650	650	640	650	4,500	1,083.33
2003-09-04	630	630	630	630	300	1,050
2003-09-03	630	630	630	630	100	1,050
2003-09-02	621	621	620	620	2,000	1,033.33
2003-09-01	620	620	620	620	1,000	1,033.33
2003-08-29	601	650	601	650	2,100	1,083.33
2003-08-28	601	602	600	600	1,300	1,000
2003-08-27	600	600	590	600	8,600	1,000
2003-08-26	600	601	600	600	3,200	1,000
2003-08-25	600	604	570	604	3,100	1,006.67
2003-08-22	650	650	630	630	7,400	1,050
2003-08-21	650	660	640	650	17,000	1,083.33
2003-08-20	650	651	635	650	29,700	1,083.33
2003-08-19	605	620	605	620	300	1,033.33
2003-08-18	645	645	604	604	500	1,006.67
2003-08-15	645	645	644	644	1,700	1,073.33
2003-08-14	602	604	602	602	3,300	1,003.33
2003-08-06	650	650	650	650	400	1,083.33
2003-08-05	631	650	631	650	500	1,083.33
2003-08-04	631	631	630	631	3,300	1,051.67
2003-08-01	630	630	630	630	900	1,050
2003-07-31	610	648	600	648	1,300	1,080
2003-07-30	610	610	610	610	200	1,016.67
2003-07-29	615	615	615	615	1,100	1,025
2003-07-28	621	621	611	615	500	1,025
2003-07-25	605	621	605	621	400	1,035
2003-07-24	621	621	620	621	1,300	1,035
2003-07-23	621	621	621	621	100	1,035
2003-07-18	650	650	650	650	1,500	1,083.33
2003-07-16	680	680	650	650	2,100	1,083.33
2003-07-15	680	680	680	680	2,500	1,133.33
2003-07-14	670	680	670	680	1,600	1,133.33
2003-07-11	670	670	670	670	300	1,116.67
2003-07-10	680	700	670	670	2,500	1,116.67
2003-07-09	699	699	680	680	400	1,133.33
2003-07-08	690	726	690	700	3,100	1,166.67
2003-07-07	680	680	680	680	1,600	1,133.33
2003-07-04	690	690	680	680	500	1,133.33
2003-07-03	690	690	680	680	600	1,133.33
2003-07-02	679	680	679	680	1,100	1,133.33
2003-07-01	700	700	680	680	3,200	1,133.33
2003-06-30	700	700	700	700	1,300	1,166.67
2003-06-27	700	700	700	700	500	1,166.67
2003-06-26	700	700	700	700	800	1,166.67
2003-06-25	699	700	670	670	2,200	1,116.67
2003-06-24	730	730	699	699	1,400	1,165
2003-06-23	700	700	700	700	1,400	1,166.67
2003-06-20	720	720	720	720	300	1,200
2003-06-19	730	730	730	730	1,000	1,216.67
2003-06-18	779	779	730	730	2,300	1,216.67
2003-06-17	810	829	780	780	3,300	1,300
2003-06-16	774	800	754	800	800	1,333.33
2003-06-13	785	785	785	785	1,400	1,308.33
2003-06-12	765	765	765	765	1,100	1,275
2003-06-11	762	785	750	785	3,700	1,308.33
2003-06-10	770	770	750	750	4,100	1,250
2003-06-09	785	785	785	785	200	1,308.33
2003-06-06	800	800	770	770	10,100	1,283.33
2003-06-05	830	830	740	760	2,600	1,266.67
2003-06-04	730	830	730	830	1,400	1,383.33
2003-06-03	830	830	830	830	100	1,383.33
2003-05-29	790	840	790	840	1,300	1,400
2003-05-28	880	880	840	840	2,700	1,400
2003-05-27	850	850	850	850	600	1,416.67
2003-05-26	850	860	830	830	2,000	1,383.33
2003-05-23	850	850	830	850	2,900	1,416.67
2003-05-22	795	800	795	800	600	1,333.33
2003-05-21	790	820	790	820	1,600	1,366.67
2003-05-20	820	820	790	790	1,300	1,316.67
2003-05-16	800	820	789	820	2,300	1,366.67
2003-05-15	770	820	730	820	8,900	1,366.67
2003-05-14	705	720	705	720	5,000	1,200
2003-05-13	660	700	660	700	2,300	1,166.67
2003-05-12	670	690	670	690	300	1,150
2003-05-09	650	720	650	670	2,000	1,116.67
2003-05-08	680	700	680	700	6,200	1,166.67
2003-05-07	650	670	640	641	3,600	1,068.33
2003-05-02	680	680	680	680	400	1,133.33
2003-05-01	650	670	625	625	600	1,041.67
2003-04-30	625	625	625	625	1,100	1,041.67
2003-04-28	620	620	620	620	10,000	1,033.33
2003-04-25	600	600	600	600	1,500	1,000
2003-04-24	630	630	600	600	800	1,000
2003-04-23	605	605	600	600	400	1,000
2003-04-22	600	600	600	600	300	1,000
2003-04-21	600	600	600	600	700	1,000
2003-04-18	600	610	600	610	900	1,016.67
2003-04-17	600	605	600	600	700	1,000
2003-04-16	599	615	599	615	2,600	1,025
2003-04-15	585	600	570	570	6,300	950
2003-04-14	513	550	500	550	5,400	916.67
2003-04-11	463	495	463	493	400	821.67
2003-04-09	459	459	459	459	500	765
2003-04-04	495	495	495	495	500	825
2003-04-03	480	480	455	455	6,900	758.33
2003-04-02	490	490	480	480	2,200	800
2003-04-01	492	500	490	490	1,500	816.67
2003-03-28	500	515	500	515	500	858.33
2003-03-26	486	486	486	486	400	810
2003-03-25	500	500	485	485	800	808.33
2003-03-24	476	476	476	476	4,600	793.33
2003-03-20	543	543	543	543	200	905
2003-03-19	498	498	498	498	500	830
2003-03-14	565	565	550	550	1,700	916.67
2003-03-13	485	485	485	485	500	808.33
2003-03-12	500	500	481	481	800	801.67
2003-03-11	515	515	505	510	600	850
2003-03-07	543	550	530	530	2,100	883.33
2003-03-05	595	595	590	590	700	983.33
2003-03-04	599	599	599	599	100	998.33
2003-03-03	551	551	551	551	300	918.33
2003-02-25	617	617	550	550	500	916.67
2003-02-24	620	620	620	620	1,000	1,033.33
2003-02-21	551	590	551	590	700	983.33
2003-02-20	550	600	550	600	200	1,000
2003-02-19	620	620	600	600	800	1,000
2003-02-18	620	620	620	620	200	1,033.33
2003-02-17	605	615	600	615	1,100	1,025
2003-02-14	620	620	620	620	1,500	1,033.33
2003-02-13	591	591	591	591	300	985
2003-02-10	620	620	590	590	500	983.33
2003-02-07	630	630	620	620	300	1,033.33
2003-02-06	610	630	610	620	500	1,033.33
2003-02-05	550	600	550	600	500	1,000
2003-02-04	550	550	550	550	500	916.67
2003-01-31	590	590	590	590	100	983.33
2003-01-29	580	585	580	585	600	975
2003-01-27	580	585	580	585	3,100	975
2003-01-24	630	630	629	629	900	1,048.33
2003-01-23	600	605	580	580	5,800	966.67
2003-01-22	615	630	610	630	1,000	1,050
2003-01-21	620	620	620	620	400	1,033.33
2003-01-20	680	680	650	650	1,100	1,083.33
2003-01-17	710	710	680	680	1,900	1,133.33
2003-01-16	700	750	700	710	8,400	1,183.33
2003-01-15	640	670	630	670	5,600	1,116.67
2003-01-14	600	605	600	600	4,300	1,000
2003-01-10	541	541	530	530	1,700	883.33
2003-01-09	540	540	540	540	600	900
2003-01-08	552	581	551	581	700	968.33
2003-01-07	600	600	600	600	100	1,000
2003-01-06	600	600	540	600	1,600	1,000

分割・併合履歴： [2023-09-28]5株→1株 [2014-03-27]1株→3株 [1996-09-25]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

7502 (株)プラザホールディングス の時系列データ [2003年度]

7502 (株)プラザホールディングスの時系列データ [2003年度]