7502 (株)プラザホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 550 | 550 | 550 | 550 | 2,800 | 916.67 |
| 2008-12-26 | 463 | 481 | 463 | 481 | 1,600 | 801.67 |
| 2008-12-25 | 400 | 403 | 400 | 403 | 1,600 | 671.67 |
| 2008-12-24 | 541 | 541 | 454 | 455 | 3,400 | 758.33 |
| 2008-12-22 | 581 | 581 | 455 | 456 | 3,200 | 760 |
| 2008-12-19 | 490 | 496 | 490 | 496 | 3,600 | 826.67 |
| 2008-12-18 | 550 | 550 | 530 | 530 | 3,000 | 883.33 |
| 2008-12-17 | 597 | 597 | 585 | 586 | 1,600 | 976.67 |
| 2008-12-16 | 598 | 598 | 597 | 597 | 1,700 | 995 |
| 2008-12-15 | 597 | 597 | 597 | 597 | 400 | 995 |
| 2008-12-12 | 624 | 624 | 614 | 614 | 1,500 | 1,023.33 |
| 2008-12-11 | 625 | 625 | 625 | 625 | 1,400 | 1,041.67 |
| 2008-12-10 | 625 | 625 | 625 | 625 | 1,500 | 1,041.67 |
| 2008-12-09 | 625 | 625 | 625 | 625 | 900 | 1,041.67 |
| 2008-12-08 | 625 | 625 | 624 | 625 | 1,500 | 1,041.67 |
| 2008-12-05 | 625 | 625 | 624 | 625 | 2,600 | 1,041.67 |
| 2008-12-04 | 628 | 628 | 627 | 628 | 2,500 | 1,046.67 |
| 2008-12-03 | 628 | 628 | 628 | 628 | 2,500 | 1,046.67 |
| 2008-12-02 | 629 | 629 | 627 | 629 | 2,600 | 1,048.33 |
| 2008-12-01 | 569 | 630 | 569 | 630 | 4,000 | 1,050 |
| 2008-11-28 | 628 | 628 | 628 | 628 | 3,600 | 1,046.67 |
| 2008-11-27 | 627 | 627 | 627 | 627 | 2,600 | 1,045 |
| 2008-11-26 | 627 | 627 | 620 | 627 | 2,300 | 1,045 |
| 2008-11-25 | 628 | 628 | 627 | 627 | 2,600 | 1,045 |
| 2008-11-21 | 628 | 628 | 627 | 628 | 2,800 | 1,046.67 |
| 2008-11-20 | 629 | 629 | 629 | 629 | 2,300 | 1,048.33 |
| 2008-11-19 | 631 | 631 | 629 | 630 | 2,300 | 1,050 |
| 2008-11-18 | 633 | 633 | 613 | 632 | 2,600 | 1,053.33 |
| 2008-11-17 | 608 | 640 | 608 | 635 | 3,100 | 1,058.33 |
| 2008-11-14 | 629 | 629 | 610 | 610 | 1,300 | 1,016.67 |
| 2008-11-13 | 648 | 648 | 617 | 630 | 1,400 | 1,050 |
| 2008-11-12 | 650 | 650 | 648 | 648 | 1,200 | 1,080 |
| 2008-11-11 | 650 | 650 | 650 | 650 | 1,000 | 1,083.33 |
| 2008-11-10 | 670 | 698 | 650 | 650 | 1,500 | 1,083.33 |
| 2008-11-07 | 650 | 675 | 650 | 650 | 4,300 | 1,083.33 |
| 2008-11-06 | 650 | 650 | 630 | 650 | 3,800 | 1,083.33 |
| 2008-11-05 | 649 | 650 | 645 | 650 | 4,100 | 1,083.33 |
| 2008-11-04 | 680 | 680 | 595 | 645 | 4,500 | 1,075 |
| 2008-10-31 | 589 | 695 | 589 | 695 | 4,000 | 1,158.33 |
| 2008-10-30 | 500 | 600 | 500 | 600 | 4,900 | 1,000 |
| 2008-10-29 | 496 | 500 | 496 | 500 | 1,600 | 833.33 |
| 2008-10-28 | 492 | 496 | 485 | 496 | 4,000 | 826.67 |
| 2008-10-27 | 454 | 487 | 449 | 487 | 500 | 811.67 |
| 2008-10-24 | 441 | 474 | 441 | 474 | 1,500 | 790 |
| 2008-10-23 | 380 | 416 | 380 | 416 | 300 | 693.33 |
| 2008-10-22 | 400 | 430 | 381 | 430 | 1,600 | 716.67 |
| 2008-10-21 | 410 | 420 | 405 | 405 | 2,800 | 675 |
| 2008-10-20 | 415 | 415 | 415 | 415 | 400 | 691.67 |
| 2008-10-17 | 395 | 404 | 395 | 400 | 1,500 | 666.67 |
| 2008-10-16 | 373 | 385 | 365 | 385 | 1,400 | 641.67 |
| 2008-10-15 | 381 | 405 | 380 | 404 | 3,200 | 673.33 |
| 2008-10-14 | 331 | 375 | 331 | 374 | 4,900 | 623.33 |
| 2008-10-10 | 296 | 313 | 288 | 288 | 14,300 | 480 |
| 2008-10-09 | 361 | 375 | 361 | 361 | 18,700 | 601.67 |
| 2008-10-08 | 441 | 441 | 441 | 441 | 2,900 | 735 |
| 2008-10-07 | 550 | 580 | 541 | 541 | 1,100 | 901.67 |
| 2008-10-06 | 595 | 655 | 575 | 639 | 4,200 | 1,065 |
| 2008-10-01 | 664 | 679 | 664 | 679 | 200 | 1,131.67 |
| 2008-09-29 | 684 | 684 | 684 | 684 | 1,700 | 1,140 |
| 2008-09-26 | 655 | 683 | 655 | 683 | 500 | 1,138.33 |
| 2008-09-25 | 685 | 685 | 685 | 685 | 100 | 1,141.67 |
| 2008-09-24 | 700 | 700 | 670 | 670 | 1,900 | 1,116.67 |
| 2008-09-22 | 694 | 694 | 694 | 694 | 100 | 1,156.67 |
| 2008-09-19 | 680 | 689 | 660 | 689 | 1,500 | 1,148.33 |
| 2008-09-18 | 686 | 686 | 680 | 680 | 1,000 | 1,133.33 |
| 2008-09-17 | 680 | 688 | 675 | 688 | 1,700 | 1,146.67 |
| 2008-09-16 | 688 | 688 | 688 | 688 | 1,000 | 1,146.67 |
| 2008-09-12 | 694 | 700 | 694 | 699 | 1,400 | 1,165 |
| 2008-09-11 | 689 | 694 | 679 | 694 | 1,400 | 1,156.67 |
| 2008-09-10 | 689 | 689 | 689 | 689 | 1,000 | 1,148.33 |
| 2008-09-09 | 694 | 694 | 675 | 694 | 1,100 | 1,156.67 |
| 2008-09-08 | 629 | 695 | 629 | 695 | 2,300 | 1,158.33 |
| 2008-09-05 | 611 | 670 | 611 | 669 | 2,000 | 1,115 |
| 2008-09-04 | 698 | 698 | 670 | 681 | 1,300 | 1,135 |
| 2008-09-03 | 699 | 699 | 699 | 699 | 900 | 1,165 |
| 2008-09-02 | 700 | 700 | 700 | 700 | 900 | 1,166.67 |
| 2008-09-01 | 700 | 700 | 700 | 700 | 900 | 1,166.67 |
| 2008-08-29 | 698 | 705 | 689 | 705 | 2,100 | 1,175 |
| 2008-08-28 | 709 | 709 | 668 | 668 | 3,100 | 1,113.33 |
| 2008-08-27 | 704 | 704 | 703 | 704 | 1,000 | 1,173.33 |
| 2008-08-26 | 701 | 705 | 690 | 704 | 3,100 | 1,173.33 |
| 2008-08-25 | 718 | 718 | 695 | 695 | 200 | 1,158.33 |
| 2008-08-22 | 720 | 724 | 712 | 712 | 5,700 | 1,186.67 |
| 2008-08-21 | 680 | 725 | 680 | 720 | 5,900 | 1,200 |
| 2008-08-20 | 700 | 700 | 700 | 700 | 400 | 1,166.67 |
| 2008-08-19 | 690 | 700 | 690 | 700 | 1,600 | 1,166.67 |
| 2008-08-18 | 690 | 694 | 676 | 694 | 1,000 | 1,156.67 |
| 2008-08-15 | 674 | 676 | 674 | 676 | 2,000 | 1,126.67 |
| 2008-08-14 | 669 | 669 | 669 | 669 | 600 | 1,115 |
| 2008-08-13 | 693 | 693 | 650 | 679 | 1,500 | 1,131.67 |
| 2008-08-12 | 610 | 698 | 610 | 698 | 6,700 | 1,163.33 |
| 2008-08-11 | 711 | 711 | 690 | 710 | 500 | 1,183.33 |
| 2008-08-07 | 695 | 713 | 695 | 713 | 600 | 1,188.33 |
| 2008-08-06 | 694 | 715 | 694 | 714 | 2,100 | 1,190 |
| 2008-08-04 | 714 | 714 | 700 | 714 | 1,500 | 1,190 |
| 2008-08-01 | 714 | 715 | 714 | 715 | 800 | 1,191.67 |
| 2008-07-31 | 715 | 715 | 704 | 714 | 1,400 | 1,190 |
| 2008-07-30 | 715 | 715 | 700 | 715 | 800 | 1,191.67 |
| 2008-07-29 | 700 | 719 | 700 | 718 | 1,200 | 1,196.67 |
| 2008-07-28 | 723 | 723 | 700 | 700 | 7,000 | 1,166.67 |
| 2008-07-25 | 705 | 705 | 700 | 703 | 1,600 | 1,171.67 |
| 2008-07-24 | 710 | 710 | 705 | 705 | 2,600 | 1,175 |
| 2008-07-23 | 705 | 705 | 705 | 705 | 1,100 | 1,175 |
| 2008-07-22 | 707 | 707 | 707 | 707 | 1,600 | 1,178.33 |
| 2008-07-18 | 705 | 707 | 705 | 707 | 900 | 1,178.33 |
| 2008-07-17 | 686 | 705 | 686 | 705 | 500 | 1,175 |
| 2008-07-16 | 710 | 710 | 706 | 706 | 900 | 1,176.67 |
| 2008-07-15 | 700 | 704 | 691 | 704 | 1,000 | 1,173.33 |
| 2008-07-14 | 695 | 695 | 680 | 690 | 900 | 1,150 |
| 2008-07-11 | 698 | 698 | 695 | 695 | 200 | 1,158.33 |
| 2008-07-09 | 700 | 708 | 698 | 707 | 1,400 | 1,178.33 |
| 2008-07-08 | 714 | 714 | 700 | 710 | 1,900 | 1,183.33 |
| 2008-07-07 | 714 | 738 | 709 | 715 | 12,700 | 1,191.67 |
| 2008-07-04 | 708 | 709 | 685 | 709 | 1,200 | 1,181.67 |
| 2008-07-03 | 708 | 708 | 703 | 708 | 900 | 1,180 |
| 2008-06-27 | 709 | 710 | 700 | 710 | 2,100 | 1,183.33 |
| 2008-06-26 | 714 | 717 | 714 | 717 | 1,200 | 1,195 |
| 2008-06-25 | 709 | 709 | 709 | 709 | 200 | 1,181.67 |
| 2008-06-24 | 710 | 710 | 710 | 710 | 700 | 1,183.33 |
| 2008-06-23 | 709 | 710 | 709 | 710 | 900 | 1,183.33 |
| 2008-06-20 | 709 | 714 | 686 | 710 | 1,500 | 1,183.33 |
| 2008-06-19 | 709 | 709 | 709 | 709 | 1,000 | 1,181.67 |
| 2008-06-18 | 710 | 710 | 709 | 710 | 1,000 | 1,183.33 |
| 2008-06-17 | 713 | 715 | 710 | 710 | 1,200 | 1,183.33 |
| 2008-06-16 | 714 | 714 | 705 | 713 | 1,200 | 1,188.33 |
| 2008-06-13 | 704 | 714 | 704 | 714 | 1,700 | 1,190 |
| 2008-06-12 | 715 | 715 | 714 | 714 | 14,000 | 1,190 |
| 2008-06-11 | 718 | 718 | 711 | 715 | 1,500 | 1,191.67 |
| 2008-06-10 | 713 | 715 | 690 | 710 | 1,800 | 1,183.33 |
| 2008-06-09 | 702 | 714 | 702 | 714 | 1,500 | 1,190 |
| 2008-06-06 | 714 | 714 | 710 | 710 | 1,000 | 1,183.33 |
| 2008-06-05 | 714 | 715 | 701 | 715 | 1,300 | 1,191.67 |
| 2008-06-04 | 714 | 715 | 713 | 715 | 1,100 | 1,191.67 |
| 2008-06-03 | 700 | 715 | 700 | 715 | 1,400 | 1,191.67 |
| 2008-06-02 | 700 | 720 | 700 | 700 | 1,300 | 1,166.67 |
| 2008-05-30 | 697 | 709 | 697 | 700 | 2,000 | 1,166.67 |
| 2008-05-29 | 697 | 697 | 697 | 697 | 1,000 | 1,161.67 |
| 2008-05-28 | 699 | 699 | 698 | 698 | 1,000 | 1,163.33 |
| 2008-05-27 | 693 | 700 | 693 | 700 | 1,100 | 1,166.67 |
| 2008-05-26 | 687 | 693 | 672 | 693 | 3,100 | 1,155 |
| 2008-05-23 | 677 | 687 | 677 | 687 | 1,700 | 1,145 |
| 2008-05-22 | 671 | 693 | 671 | 693 | 2,200 | 1,155 |
| 2008-05-21 | 660 | 700 | 660 | 695 | 2,700 | 1,158.33 |
| 2008-05-20 | 689 | 689 | 661 | 661 | 4,700 | 1,101.67 |
| 2008-05-19 | 704 | 704 | 680 | 689 | 3,200 | 1,148.33 |
| 2008-05-16 | 720 | 750 | 690 | 715 | 6,800 | 1,191.67 |
| 2008-05-15 | 710 | 718 | 707 | 718 | 2,000 | 1,196.67 |
| 2008-05-14 | 705 | 707 | 704 | 707 | 1,900 | 1,178.33 |
| 2008-05-13 | 698 | 698 | 670 | 695 | 2,200 | 1,158.33 |
| 2008-05-12 | 698 | 698 | 660 | 697 | 4,400 | 1,161.67 |
| 2008-05-09 | 730 | 730 | 730 | 730 | 500 | 1,216.67 |
| 2008-05-08 | 730 | 730 | 730 | 730 | 300 | 1,216.67 |
| 2008-05-02 | 725 | 728 | 725 | 728 | 200 | 1,213.33 |
| 2008-05-01 | 715 | 725 | 715 | 725 | 700 | 1,208.33 |
| 2008-04-30 | 724 | 724 | 710 | 720 | 13,700 | 1,200 |
| 2008-04-28 | 712 | 725 | 710 | 725 | 13,500 | 1,208.33 |
| 2008-04-25 | 699 | 715 | 699 | 715 | 200 | 1,191.67 |
| 2008-04-24 | 719 | 719 | 709 | 709 | 500 | 1,181.67 |
| 2008-04-23 | 715 | 715 | 690 | 710 | 1,000 | 1,183.33 |
| 2008-04-22 | 710 | 710 | 710 | 710 | 200 | 1,183.33 |
| 2008-04-21 | 710 | 720 | 700 | 720 | 6,600 | 1,200 |
| 2008-04-18 | 710 | 714 | 710 | 714 | 300 | 1,190 |
| 2008-04-17 | 690 | 708 | 690 | 708 | 300 | 1,180 |
| 2008-04-16 | 708 | 710 | 700 | 710 | 1,000 | 1,183.33 |
| 2008-04-15 | 680 | 700 | 680 | 700 | 1,400 | 1,166.67 |
| 2008-04-14 | 700 | 700 | 700 | 700 | 800 | 1,166.67 |
| 2008-04-11 | 697 | 700 | 680 | 700 | 2,100 | 1,166.67 |
| 2008-04-10 | 680 | 700 | 680 | 696 | 1,700 | 1,160 |
| 2008-04-09 | 703 | 703 | 699 | 699 | 1,000 | 1,165 |
| 2008-04-08 | 700 | 705 | 661 | 704 | 1,500 | 1,173.33 |
| 2008-04-07 | 705 | 705 | 700 | 700 | 1,100 | 1,166.67 |
| 2008-04-04 | 706 | 706 | 705 | 706 | 1,300 | 1,176.67 |
| 2008-04-03 | 693 | 704 | 693 | 704 | 2,000 | 1,173.33 |
| 2008-04-02 | 704 | 704 | 703 | 703 | 1,000 | 1,171.67 |
| 2008-04-01 | 705 | 705 | 704 | 704 | 1,000 | 1,173.33 |
| 2008-03-31 | 707 | 707 | 707 | 707 | 1,000 | 1,178.33 |
| 2008-03-28 | 698 | 710 | 698 | 710 | 500 | 1,183.33 |
| 2008-03-26 | 637 | 700 | 637 | 700 | 2,400 | 1,166.67 |
| 2008-03-25 | 729 | 730 | 710 | 717 | 5,200 | 1,195 |
| 2008-03-24 | 730 | 740 | 725 | 740 | 3,700 | 1,233.33 |
| 2008-03-21 | 730 | 734 | 725 | 725 | 3,200 | 1,208.33 |
| 2008-03-19 | 735 | 735 | 700 | 730 | 1,900 | 1,216.67 |
| 2008-03-18 | 736 | 736 | 720 | 735 | 1,400 | 1,225 |
| 2008-03-17 | 724 | 735 | 700 | 735 | 1,600 | 1,225 |
| 2008-03-14 | 725 | 725 | 720 | 724 | 2,800 | 1,206.67 |
| 2008-03-13 | 730 | 740 | 730 | 730 | 5,000 | 1,216.67 |
| 2008-03-12 | 769 | 778 | 725 | 770 | 11,900 | 1,283.33 |
| 2008-03-11 | 695 | 705 | 695 | 705 | 1,500 | 1,175 |
| 2008-03-10 | 700 | 700 | 676 | 696 | 1,100 | 1,160 |
| 2008-03-07 | 719 | 750 | 719 | 745 | 3,800 | 1,241.67 |
| 2008-03-06 | 700 | 720 | 700 | 720 | 200 | 1,200 |
| 2008-03-05 | 725 | 725 | 710 | 710 | 300 | 1,183.33 |
| 2008-03-04 | 728 | 728 | 728 | 728 | 200 | 1,213.33 |
| 2008-03-03 | 703 | 720 | 703 | 720 | 300 | 1,200 |
| 2008-02-29 | 729 | 733 | 720 | 730 | 3,000 | 1,216.67 |
| 2008-02-28 | 715 | 730 | 715 | 730 | 500 | 1,216.67 |
| 2008-02-27 | 707 | 720 | 706 | 720 | 1,300 | 1,200 |
| 2008-02-26 | 695 | 710 | 695 | 705 | 2,000 | 1,175 |
| 2008-02-25 | 691 | 691 | 690 | 691 | 500 | 1,151.67 |
| 2008-02-22 | 693 | 693 | 667 | 688 | 1,400 | 1,146.67 |
| 2008-02-21 | 680 | 695 | 680 | 695 | 2,500 | 1,158.33 |
| 2008-02-20 | 685 | 685 | 655 | 675 | 2,300 | 1,125 |
| 2008-02-19 | 680 | 695 | 676 | 695 | 2,600 | 1,158.33 |
| 2008-02-18 | 690 | 710 | 690 | 710 | 5,000 | 1,183.33 |
| 2008-02-15 | 657 | 675 | 657 | 675 | 4,300 | 1,125 |
| 2008-02-14 | 677 | 677 | 660 | 677 | 700 | 1,128.33 |
| 2008-02-13 | 650 | 660 | 650 | 660 | 200 | 1,100 |
| 2008-02-12 | 639 | 639 | 635 | 635 | 13,500 | 1,058.33 |
| 2008-02-08 | 647 | 650 | 620 | 650 | 9,100 | 1,083.33 |
| 2008-02-07 | 650 | 650 | 650 | 650 | 100 | 1,083.33 |
| 2008-02-06 | 620 | 620 | 620 | 620 | 100 | 1,033.33 |
| 2008-02-05 | 640 | 641 | 620 | 620 | 900 | 1,033.33 |
| 2008-02-04 | 668 | 670 | 640 | 640 | 1,200 | 1,066.67 |
| 2008-02-01 | 668 | 668 | 640 | 640 | 1,900 | 1,066.67 |
| 2008-01-31 | 668 | 668 | 668 | 668 | 1,000 | 1,113.33 |
| 2008-01-30 | 650 | 659 | 650 | 659 | 400 | 1,098.33 |
| 2008-01-29 | 650 | 650 | 620 | 620 | 200 | 1,033.33 |
| 2008-01-28 | 640 | 660 | 610 | 610 | 2,400 | 1,016.67 |
| 2008-01-25 | 620 | 630 | 620 | 630 | 1,500 | 1,050 |
| 2008-01-24 | 600 | 620 | 600 | 620 | 2,000 | 1,033.33 |
| 2008-01-23 | 580 | 600 | 561 | 590 | 2,100 | 983.33 |
| 2008-01-22 | 594 | 594 | 570 | 580 | 1,900 | 966.67 |
| 2008-01-21 | 590 | 600 | 570 | 600 | 2,400 | 1,000 |
| 2008-01-18 | 555 | 580 | 515 | 580 | 4,200 | 966.67 |
| 2008-01-17 | 566 | 570 | 480 | 555 | 18,100 | 925 |
| 2008-01-16 | 675 | 679 | 565 | 566 | 13,200 | 943.33 |
| 2008-01-15 | 697 | 697 | 665 | 665 | 1,900 | 1,108.33 |
| 2008-01-11 | 698 | 698 | 694 | 697 | 2,200 | 1,161.67 |
| 2008-01-10 | 698 | 698 | 698 | 698 | 500 | 1,163.33 |
| 2008-01-09 | 680 | 680 | 680 | 680 | 800 | 1,133.33 |
| 2008-01-08 | 675 | 680 | 675 | 680 | 2,100 | 1,133.33 |
| 2008-01-07 | 672 | 673 | 660 | 673 | 1,300 | 1,121.67 |
| 2008-01-04 | 672 | 672 | 672 | 672 | 1,000 | 1,120 |
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