7502 (株)プラザホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 500 | 500 | 500 | 500 | 400 | 833.33 |
| 2009-12-28 | 512 | 512 | 502 | 502 | 1,400 | 836.67 |
| 2009-12-25 | 501 | 501 | 501 | 501 | 100 | 835 |
| 2009-12-24 | 519 | 519 | 519 | 519 | 1,500 | 865 |
| 2009-12-21 | 495 | 500 | 485 | 500 | 700 | 833.33 |
| 2009-12-15 | 495 | 495 | 495 | 495 | 200 | 825 |
| 2009-12-14 | 470 | 475 | 470 | 475 | 600 | 791.67 |
| 2009-12-08 | 466 | 480 | 466 | 480 | 1,100 | 800 |
| 2009-12-04 | 481 | 481 | 471 | 471 | 900 | 785 |
| 2009-12-02 | 481 | 481 | 481 | 481 | 100 | 801.67 |
| 2009-12-01 | 501 | 501 | 481 | 481 | 400 | 801.67 |
| 2009-11-30 | 521 | 521 | 501 | 521 | 1,700 | 868.33 |
| 2009-11-27 | 510 | 510 | 510 | 510 | 100 | 850 |
| 2009-11-26 | 490 | 490 | 490 | 490 | 100 | 816.67 |
| 2009-11-24 | 495 | 495 | 495 | 495 | 600 | 825 |
| 2009-11-20 | 480 | 480 | 460 | 460 | 300 | 766.67 |
| 2009-11-19 | 481 | 481 | 481 | 481 | 800 | 801.67 |
| 2009-11-13 | 500 | 500 | 500 | 500 | 200 | 833.33 |
| 2009-11-12 | 490 | 490 | 480 | 480 | 400 | 800 |
| 2009-11-11 | 500 | 501 | 500 | 500 | 500 | 833.33 |
| 2009-11-09 | 485 | 490 | 485 | 490 | 300 | 816.67 |
| 2009-11-06 | 485 | 485 | 485 | 485 | 700 | 808.33 |
| 2009-11-05 | 501 | 501 | 500 | 500 | 1,900 | 833.33 |
| 2009-11-04 | 506 | 506 | 503 | 503 | 300 | 838.33 |
| 2009-11-02 | 510 | 510 | 510 | 510 | 500 | 850 |
| 2009-10-30 | 530 | 530 | 530 | 530 | 100 | 883.33 |
| 2009-10-29 | 509 | 509 | 503 | 503 | 600 | 838.33 |
| 2009-10-28 | 529 | 529 | 529 | 529 | 1,200 | 881.67 |
| 2009-10-27 | 520 | 530 | 520 | 520 | 400 | 866.67 |
| 2009-10-23 | 560 | 560 | 530 | 530 | 600 | 883.33 |
| 2009-10-21 | 540 | 540 | 540 | 540 | 100 | 900 |
| 2009-10-15 | 550 | 550 | 550 | 550 | 100 | 916.67 |
| 2009-10-13 | 530 | 530 | 530 | 530 | 100 | 883.33 |
| 2009-10-08 | 511 | 511 | 490 | 500 | 3,700 | 833.33 |
| 2009-10-07 | 501 | 501 | 501 | 501 | 100 | 835 |
| 2009-10-06 | 509 | 510 | 500 | 501 | 3,200 | 835 |
| 2009-09-28 | 567 | 567 | 567 | 567 | 1,100 | 945 |
| 2009-09-25 | 555 | 555 | 555 | 555 | 1,100 | 925 |
| 2009-09-24 | 555 | 555 | 555 | 555 | 400 | 925 |
| 2009-09-17 | 535 | 545 | 535 | 545 | 1,700 | 908.33 |
| 2009-09-16 | 565 | 565 | 565 | 565 | 300 | 941.67 |
| 2009-09-15 | 577 | 584 | 577 | 584 | 300 | 973.33 |
| 2009-09-10 | 535 | 570 | 535 | 570 | 200 | 950 |
| 2009-08-28 | 579 | 579 | 579 | 579 | 1,100 | 965 |
| 2009-08-27 | 569 | 569 | 569 | 569 | 100 | 948.33 |
| 2009-08-24 | 587 | 588 | 587 | 588 | 500 | 980 |
| 2009-08-14 | 579 | 589 | 579 | 589 | 1,100 | 981.67 |
| 2009-08-13 | 550 | 562 | 550 | 562 | 600 | 936.67 |
| 2009-08-11 | 562 | 562 | 561 | 561 | 1,400 | 935 |
| 2009-08-10 | 580 | 580 | 568 | 568 | 400 | 946.67 |
| 2009-08-04 | 580 | 580 | 580 | 580 | 100 | 966.67 |
| 2009-08-03 | 561 | 590 | 561 | 590 | 700 | 983.33 |
| 2009-07-31 | 580 | 580 | 580 | 580 | 100 | 966.67 |
| 2009-07-29 | 580 | 580 | 580 | 580 | 300 | 966.67 |
| 2009-07-28 | 612 | 612 | 612 | 612 | 2,400 | 1,020 |
| 2009-07-24 | 639 | 639 | 569 | 600 | 3,600 | 1,000 |
| 2009-07-23 | 569 | 569 | 569 | 569 | 1,200 | 948.33 |
| 2009-07-21 | 555 | 569 | 555 | 569 | 900 | 948.33 |
| 2009-07-17 | 565 | 565 | 515 | 545 | 600 | 908.33 |
| 2009-07-16 | 515 | 555 | 515 | 555 | 200 | 925 |
| 2009-07-15 | 565 | 565 | 565 | 565 | 200 | 941.67 |
| 2009-07-13 | 545 | 545 | 545 | 545 | 1,100 | 908.33 |
| 2009-07-10 | 575 | 575 | 575 | 575 | 500 | 958.33 |
| 2009-07-08 | 550 | 551 | 550 | 550 | 400 | 916.67 |
| 2009-07-07 | 569 | 569 | 550 | 550 | 5,000 | 916.67 |
| 2009-07-01 | 563 | 563 | 563 | 563 | 100 | 938.33 |
| 2009-06-30 | 573 | 573 | 560 | 560 | 900 | 933.33 |
| 2009-06-29 | 592 | 602 | 580 | 580 | 2,800 | 966.67 |
| 2009-06-26 | 580 | 580 | 580 | 580 | 1,000 | 966.67 |
| 2009-06-25 | 580 | 580 | 580 | 580 | 500 | 966.67 |
| 2009-06-24 | 580 | 580 | 580 | 580 | 1,900 | 966.67 |
| 2009-06-23 | 580 | 580 | 580 | 580 | 600 | 966.67 |
| 2009-06-22 | 580 | 580 | 577 | 580 | 1,400 | 966.67 |
| 2009-06-19 | 566 | 580 | 566 | 575 | 2,100 | 958.33 |
| 2009-06-18 | 566 | 566 | 565 | 565 | 2,300 | 941.67 |
| 2009-06-17 | 580 | 580 | 565 | 565 | 1,900 | 941.67 |
| 2009-06-16 | 610 | 610 | 585 | 585 | 2,700 | 975 |
| 2009-06-15 | 620 | 628 | 580 | 601 | 5,000 | 1,001.67 |
| 2009-06-12 | 545 | 545 | 545 | 545 | 100 | 908.33 |
| 2009-06-11 | 530 | 550 | 530 | 550 | 1,000 | 916.67 |
| 2009-06-10 | 544 | 550 | 534 | 550 | 2,100 | 916.67 |
| 2009-06-08 | 553 | 566 | 553 | 566 | 600 | 943.33 |
| 2009-06-05 | 543 | 543 | 543 | 543 | 100 | 905 |
| 2009-06-04 | 542 | 542 | 542 | 542 | 100 | 903.33 |
| 2009-06-03 | 547 | 549 | 547 | 549 | 200 | 915 |
| 2009-06-01 | 547 | 547 | 547 | 547 | 1,000 | 911.67 |
| 2009-05-29 | 536 | 536 | 536 | 536 | 900 | 893.33 |
| 2009-05-28 | 513 | 514 | 513 | 514 | 600 | 856.67 |
| 2009-05-27 | 503 | 503 | 502 | 502 | 300 | 836.67 |
| 2009-05-26 | 500 | 500 | 500 | 500 | 300 | 833.33 |
| 2009-05-25 | 540 | 540 | 540 | 540 | 100 | 900 |
| 2009-05-22 | 560 | 569 | 560 | 560 | 700 | 933.33 |
| 2009-05-21 | 530 | 530 | 520 | 520 | 700 | 866.67 |
| 2009-05-20 | 510 | 510 | 508 | 508 | 200 | 846.67 |
| 2009-05-19 | 475 | 480 | 475 | 480 | 300 | 800 |
| 2009-05-18 | 480 | 480 | 480 | 480 | 100 | 800 |
| 2009-05-15 | 520 | 520 | 520 | 520 | 300 | 866.67 |
| 2009-05-13 | 521 | 521 | 521 | 521 | 300 | 868.33 |
| 2009-05-11 | 481 | 481 | 481 | 481 | 400 | 801.67 |
| 2009-05-07 | 486 | 486 | 486 | 486 | 100 | 810 |
| 2009-04-30 | 507 | 507 | 506 | 506 | 2,400 | 843.33 |
| 2009-04-27 | 490 | 490 | 485 | 485 | 300 | 808.33 |
| 2009-04-24 | 509 | 509 | 480 | 480 | 800 | 800 |
| 2009-04-23 | 521 | 521 | 495 | 495 | 600 | 825 |
| 2009-04-22 | 510 | 521 | 501 | 521 | 1,900 | 868.33 |
| 2009-04-20 | 580 | 580 | 580 | 580 | 200 | 966.67 |
| 2009-04-17 | 567 | 567 | 567 | 567 | 400 | 945 |
| 2009-04-16 | 560 | 560 | 510 | 547 | 700 | 911.67 |
| 2009-04-15 | 531 | 560 | 530 | 560 | 1,000 | 933.33 |
| 2009-04-14 | 532 | 532 | 480 | 480 | 600 | 800 |
| 2009-04-13 | 532 | 532 | 532 | 532 | 300 | 886.67 |
| 2009-04-08 | 532 | 532 | 532 | 532 | 200 | 886.67 |
| 2009-04-07 | 532 | 532 | 532 | 532 | 300 | 886.67 |
| 2009-04-06 | 532 | 532 | 532 | 532 | 200 | 886.67 |
| 2009-04-02 | 532 | 532 | 532 | 532 | 300 | 886.67 |
| 2009-03-31 | 532 | 532 | 532 | 532 | 3,900 | 886.67 |
| 2009-03-30 | 521 | 521 | 521 | 521 | 300 | 868.33 |
| 2009-03-25 | 540 | 540 | 540 | 540 | 300 | 900 |
| 2009-03-24 | 540 | 540 | 540 | 540 | 500 | 900 |
| 2009-03-19 | 505 | 510 | 505 | 510 | 500 | 850 |
| 2009-03-18 | 480 | 480 | 480 | 480 | 100 | 800 |
| 2009-03-13 | 480 | 480 | 480 | 480 | 600 | 800 |
| 2009-03-12 | 450 | 450 | 450 | 450 | 100 | 750 |
| 2009-03-10 | 450 | 450 | 450 | 450 | 100 | 750 |
| 2009-03-06 | 500 | 500 | 450 | 450 | 1,400 | 750 |
| 2009-03-03 | 490 | 490 | 490 | 490 | 1,200 | 816.67 |
| 2009-03-02 | 480 | 480 | 479 | 480 | 500 | 800 |
| 2009-02-26 | 456 | 456 | 456 | 456 | 200 | 760 |
| 2009-02-24 | 450 | 456 | 430 | 456 | 1,200 | 760 |
| 2009-02-23 | 445 | 450 | 445 | 450 | 2,300 | 750 |
| 2009-02-20 | 535 | 535 | 501 | 530 | 400 | 883.33 |
| 2009-02-19 | 535 | 535 | 535 | 535 | 300 | 891.67 |
| 2009-02-18 | 535 | 535 | 485 | 535 | 700 | 891.67 |
| 2009-02-17 | 535 | 535 | 535 | 535 | 200 | 891.67 |
| 2009-02-16 | 535 | 535 | 535 | 535 | 300 | 891.67 |
| 2009-02-13 | 530 | 535 | 530 | 535 | 300 | 891.67 |
| 2009-02-12 | 500 | 500 | 500 | 500 | 1,000 | 833.33 |
| 2009-02-10 | 465 | 465 | 465 | 465 | 100 | 775 |
| 2009-02-09 | 480 | 480 | 465 | 465 | 800 | 775 |
| 2009-02-06 | 496 | 496 | 496 | 496 | 100 | 826.67 |
| 2009-02-03 | 556 | 556 | 496 | 496 | 300 | 826.67 |
| 2009-01-30 | 535 | 536 | 535 | 536 | 1,300 | 893.33 |
| 2009-01-28 | 512 | 513 | 512 | 513 | 300 | 855 |
| 2009-01-26 | 549 | 549 | 500 | 501 | 700 | 835 |
| 2009-01-23 | 567 | 569 | 567 | 569 | 1,200 | 948.33 |
| 2009-01-22 | 484 | 484 | 484 | 484 | 100 | 806.67 |
| 2009-01-20 | 544 | 544 | 544 | 544 | 300 | 906.67 |
| 2009-01-16 | 594 | 594 | 544 | 544 | 1,700 | 906.67 |
| 2009-01-15 | 595 | 595 | 554 | 594 | 1,300 | 990 |
| 2009-01-14 | 548 | 600 | 548 | 599 | 2,500 | 998.33 |
| 2009-01-13 | 548 | 548 | 548 | 548 | 1,000 | 913.33 |
| 2009-01-09 | 548 | 548 | 548 | 548 | 1,000 | 913.33 |
| 2009-01-08 | 509 | 550 | 509 | 549 | 2,400 | 915 |
| 2009-01-07 | 508 | 509 | 508 | 509 | 1,400 | 848.33 |
| 2009-01-06 | 510 | 510 | 508 | 508 | 1,000 | 846.67 |
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