7502 (株)プラザホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 299 | 299 | 291 | 295 | 2,400 | 1,475 |
| 2015-12-29 | 291 | 294 | 291 | 294 | 3,100 | 1,470 |
| 2015-12-28 | 285 | 291 | 284 | 285 | 7,200 | 1,425 |
| 2015-12-25 | 280 | 281 | 277 | 278 | 5,200 | 1,390 |
| 2015-12-24 | 303 | 303 | 277 | 277 | 20,100 | 1,385 |
| 2015-12-22 | 291 | 293 | 285 | 287 | 7,400 | 1,435 |
| 2015-12-21 | 296 | 297 | 291 | 293 | 4,200 | 1,465 |
| 2015-12-18 | 301 | 306 | 296 | 297 | 14,700 | 1,485 |
| 2015-12-17 | 309 | 310 | 309 | 309 | 1,400 | 1,545 |
| 2015-12-16 | 313 | 313 | 306 | 308 | 5,900 | 1,540 |
| 2015-12-15 | 311 | 318 | 310 | 311 | 3,900 | 1,555 |
| 2015-12-14 | 323 | 323 | 314 | 318 | 1,500 | 1,590 |
| 2015-12-11 | 314 | 318 | 314 | 316 | 3,500 | 1,580 |
| 2015-12-10 | 313 | 320 | 313 | 313 | 3,200 | 1,565 |
| 2015-12-09 | 318 | 318 | 314 | 316 | 1,700 | 1,580 |
| 2015-12-08 | 316 | 319 | 313 | 318 | 4,300 | 1,590 |
| 2015-12-07 | 320 | 320 | 315 | 316 | 3,900 | 1,580 |
| 2015-12-04 | 324 | 328 | 320 | 320 | 3,900 | 1,600 |
| 2015-12-03 | 323 | 326 | 323 | 324 | 4,600 | 1,620 |
| 2015-12-02 | 327 | 329 | 322 | 323 | 5,000 | 1,615 |
| 2015-12-01 | 333 | 333 | 327 | 327 | 3,000 | 1,635 |
| 2015-11-30 | 334 | 338 | 325 | 330 | 8,000 | 1,650 |
| 2015-11-27 | 306 | 368 | 306 | 327 | 110,000 | 1,635 |
| 2015-11-26 | 310 | 312 | 305 | 306 | 8,400 | 1,530 |
| 2015-11-25 | 319 | 319 | 311 | 313 | 11,000 | 1,565 |
| 2015-11-24 | 327 | 327 | 320 | 320 | 3,300 | 1,600 |
| 2015-11-20 | 321 | 329 | 320 | 324 | 6,300 | 1,620 |
| 2015-11-19 | 321 | 334 | 317 | 325 | 5,500 | 1,625 |
| 2015-11-18 | 334 | 334 | 315 | 320 | 12,900 | 1,600 |
| 2015-11-17 | 335 | 335 | 327 | 334 | 1,800 | 1,670 |
| 2015-11-16 | 330 | 335 | 320 | 335 | 2,900 | 1,675 |
| 2015-11-13 | 332 | 332 | 330 | 330 | 600 | 1,650 |
| 2015-11-12 | 331 | 331 | 330 | 330 | 1,400 | 1,650 |
| 2015-11-11 | 337 | 337 | 333 | 333 | 900 | 1,665 |
| 2015-11-10 | 331 | 334 | 329 | 329 | 1,500 | 1,645 |
| 2015-11-09 | 336 | 337 | 332 | 332 | 2,600 | 1,660 |
| 2015-11-06 | 334 | 336 | 334 | 334 | 1,500 | 1,670 |
| 2015-11-05 | 334 | 335 | 334 | 334 | 1,700 | 1,670 |
| 2015-11-04 | 340 | 347 | 334 | 334 | 3,200 | 1,670 |
| 2015-11-02 | 338 | 345 | 338 | 342 | 900 | 1,710 |
| 2015-10-30 | 349 | 349 | 342 | 342 | 1,400 | 1,710 |
| 2015-10-29 | 352 | 352 | 345 | 347 | 1,800 | 1,735 |
| 2015-10-28 | 364 | 364 | 354 | 354 | 3,700 | 1,770 |
| 2015-10-27 | 357 | 357 | 357 | 357 | 100 | 1,785 |
| 2015-10-26 | 367 | 367 | 358 | 358 | 2,600 | 1,790 |
| 2015-10-23 | 355 | 355 | 347 | 354 | 6,300 | 1,770 |
| 2015-10-22 | 353 | 353 | 347 | 350 | 3,500 | 1,750 |
| 2015-10-21 | 354 | 354 | 338 | 353 | 5,100 | 1,765 |
| 2015-10-20 | 347 | 354 | 343 | 354 | 5,100 | 1,770 |
| 2015-10-19 | 351 | 351 | 342 | 342 | 1,600 | 1,710 |
| 2015-10-16 | 355 | 358 | 350 | 358 | 3,600 | 1,790 |
| 2015-10-15 | 347 | 365 | 346 | 355 | 8,000 | 1,775 |
| 2015-10-14 | 343 | 347 | 341 | 347 | 4,200 | 1,735 |
| 2015-10-13 | 345 | 348 | 345 | 348 | 2,700 | 1,740 |
| 2015-10-09 | 332 | 340 | 332 | 339 | 4,500 | 1,695 |
| 2015-10-08 | 333 | 335 | 329 | 332 | 9,300 | 1,660 |
| 2015-10-07 | 331 | 345 | 327 | 328 | 12,500 | 1,640 |
| 2015-10-06 | 324 | 330 | 322 | 328 | 9,100 | 1,640 |
| 2015-10-05 | 315 | 325 | 311 | 323 | 12,900 | 1,615 |
| 2015-10-02 | 317 | 339 | 305 | 315 | 87,400 | 1,575 |
| 2015-10-01 | 293 | 367 | 292 | 348 | 223,600 | 1,740 |
| 2015-09-30 | 284 | 290 | 284 | 287 | 3,800 | 1,435 |
| 2015-09-29 | 297 | 297 | 288 | 292 | 700 | 1,460 |
| 2015-09-28 | 303 | 308 | 292 | 292 | 5,700 | 1,460 |
| 2015-09-25 | 300 | 300 | 287 | 297 | 2,600 | 1,485 |
| 2015-09-24 | 292 | 292 | 284 | 290 | 3,600 | 1,450 |
| 2015-09-18 | 292 | 340 | 283 | 283 | 49,200 | 1,415 |
| 2015-09-17 | 283 | 308 | 283 | 292 | 11,400 | 1,460 |
| 2015-09-16 | 283 | 283 | 282 | 283 | 4,100 | 1,415 |
| 2015-09-15 | 288 | 288 | 282 | 282 | 4,100 | 1,410 |
| 2015-09-14 | 282 | 288 | 282 | 284 | 5,200 | 1,420 |
| 2015-09-11 | 285 | 289 | 262 | 282 | 24,400 | 1,410 |
| 2015-09-10 | 321 | 321 | 283 | 293 | 39,800 | 1,465 |
| 2015-09-09 | 280 | 339 | 268 | 297 | 201,900 | 1,485 |
| 2015-09-08 | 275 | 275 | 259 | 259 | 1,000 | 1,295 |
| 2015-09-07 | 270 | 275 | 266 | 275 | 3,200 | 1,375 |
| 2015-09-04 | 286 | 287 | 275 | 280 | 6,500 | 1,400 |
| 2015-09-03 | 284 | 287 | 281 | 286 | 2,000 | 1,430 |
| 2015-09-02 | 283 | 291 | 278 | 284 | 4,000 | 1,420 |
| 2015-09-01 | 288 | 305 | 283 | 283 | 8,200 | 1,415 |
| 2015-08-31 | 284 | 295 | 283 | 294 | 7,200 | 1,470 |
| 2015-08-28 | 285 | 286 | 280 | 282 | 6,000 | 1,410 |
| 2015-08-27 | 266 | 283 | 266 | 278 | 17,200 | 1,390 |
| 2015-08-26 | 260 | 267 | 253 | 266 | 8,700 | 1,330 |
| 2015-08-25 | 224 | 271 | 224 | 254 | 68,600 | 1,270 |
| 2015-08-24 | 320 | 322 | 285 | 285 | 22,000 | 1,425 |
| 2015-08-21 | 336 | 340 | 330 | 335 | 12,400 | 1,675 |
| 2015-08-20 | 344 | 348 | 342 | 342 | 1,500 | 1,710 |
| 2015-08-19 | 351 | 351 | 350 | 350 | 300 | 1,750 |
| 2015-08-18 | 350 | 351 | 350 | 351 | 300 | 1,755 |
| 2015-08-17 | 349 | 350 | 348 | 350 | 4,100 | 1,750 |
| 2015-08-14 | 348 | 348 | 346 | 348 | 700 | 1,740 |
| 2015-08-13 | 348 | 352 | 346 | 346 | 800 | 1,730 |
| 2015-08-12 | 351 | 352 | 348 | 348 | 2,700 | 1,740 |
| 2015-08-11 | 360 | 360 | 345 | 349 | 4,700 | 1,745 |
| 2015-08-10 | 356 | 359 | 351 | 352 | 7,000 | 1,760 |
| 2015-08-07 | 363 | 367 | 357 | 367 | 4,000 | 1,835 |
| 2015-08-06 | 370 | 370 | 362 | 370 | 600 | 1,850 |
| 2015-08-05 | 362 | 368 | 362 | 367 | 500 | 1,835 |
| 2015-08-04 | 377 | 377 | 360 | 362 | 4,400 | 1,810 |
| 2015-08-03 | 374 | 374 | 367 | 374 | 500 | 1,870 |
| 2015-07-31 | 366 | 372 | 366 | 372 | 300 | 1,860 |
| 2015-07-30 | 370 | 376 | 364 | 375 | 1,000 | 1,875 |
| 2015-07-29 | 379 | 380 | 360 | 364 | 6,500 | 1,820 |
| 2015-07-28 | 369 | 373 | 369 | 371 | 2,100 | 1,855 |
| 2015-07-27 | 364 | 370 | 361 | 361 | 3,000 | 1,805 |
| 2015-07-24 | 370 | 374 | 370 | 374 | 8,600 | 1,870 |
| 2015-07-23 | 373 | 376 | 360 | 363 | 9,500 | 1,815 |
| 2015-07-22 | 371 | 373 | 365 | 373 | 14,600 | 1,865 |
| 2015-07-21 | 376 | 376 | 365 | 368 | 10,600 | 1,840 |
| 2015-07-17 | 383 | 383 | 372 | 373 | 4,700 | 1,865 |
| 2015-07-16 | 384 | 386 | 373 | 383 | 7,000 | 1,915 |
| 2015-07-15 | 386 | 389 | 368 | 376 | 14,100 | 1,880 |
| 2015-07-14 | 370 | 389 | 361 | 386 | 29,500 | 1,930 |
| 2015-07-13 | 388 | 389 | 353 | 358 | 84,500 | 1,790 |
| 2015-07-10 | 331 | 332 | 331 | 332 | 1,000 | 1,660 |
| 2015-07-09 | 330 | 334 | 320 | 331 | 4,600 | 1,655 |
| 2015-07-08 | 350 | 351 | 333 | 333 | 12,400 | 1,665 |
| 2015-07-07 | 348 | 349 | 347 | 349 | 1,000 | 1,745 |
| 2015-07-06 | 354 | 355 | 347 | 347 | 3,300 | 1,735 |
| 2015-07-03 | 360 | 360 | 346 | 351 | 4,300 | 1,755 |
| 2015-07-02 | 370 | 372 | 360 | 366 | 1,400 | 1,830 |
| 2015-07-01 | 360 | 375 | 350 | 367 | 16,100 | 1,835 |
| 2015-06-30 | 345 | 353 | 345 | 352 | 1,400 | 1,760 |
| 2015-06-29 | 352 | 353 | 345 | 346 | 4,700 | 1,730 |
| 2015-06-26 | 343 | 345 | 343 | 345 | 600 | 1,725 |
| 2015-06-25 | 342 | 342 | 341 | 342 | 1,700 | 1,710 |
| 2015-06-24 | 353 | 353 | 347 | 347 | 3,700 | 1,735 |
| 2015-06-23 | 341 | 347 | 340 | 340 | 1,700 | 1,700 |
| 2015-06-22 | 340 | 340 | 339 | 340 | 2,400 | 1,700 |
| 2015-06-19 | 341 | 341 | 335 | 340 | 4,300 | 1,700 |
| 2015-06-18 | 344 | 344 | 341 | 341 | 2,100 | 1,705 |
| 2015-06-17 | 340 | 342 | 340 | 342 | 500 | 1,710 |
| 2015-06-16 | 343 | 343 | 339 | 343 | 9,000 | 1,715 |
| 2015-06-15 | 347 | 348 | 345 | 345 | 1,700 | 1,725 |
| 2015-06-12 | 347 | 348 | 346 | 347 | 3,300 | 1,735 |
| 2015-06-11 | 351 | 352 | 349 | 349 | 900 | 1,745 |
| 2015-06-10 | 350 | 350 | 349 | 349 | 3,100 | 1,745 |
| 2015-06-09 | 357 | 358 | 355 | 355 | 2,500 | 1,775 |
| 2015-06-08 | 351 | 361 | 351 | 356 | 3,100 | 1,780 |
| 2015-06-05 | 361 | 361 | 345 | 351 | 9,200 | 1,755 |
| 2015-06-04 | 385 | 390 | 347 | 360 | 28,000 | 1,800 |
| 2015-06-03 | 375 | 402 | 369 | 380 | 69,900 | 1,900 |
| 2015-06-02 | 359 | 370 | 357 | 370 | 14,500 | 1,850 |
| 2015-06-01 | 362 | 362 | 359 | 361 | 7,600 | 1,805 |
| 2015-05-29 | 355 | 364 | 349 | 358 | 9,200 | 1,790 |
| 2015-05-28 | 350 | 366 | 347 | 348 | 11,300 | 1,740 |
| 2015-05-27 | 346 | 346 | 341 | 346 | 2,900 | 1,730 |
| 2015-05-26 | 338 | 347 | 330 | 345 | 11,900 | 1,725 |
| 2015-05-25 | 357 | 357 | 352 | 354 | 4,700 | 1,770 |
| 2015-05-22 | 360 | 360 | 357 | 359 | 3,500 | 1,795 |
| 2015-05-21 | 358 | 358 | 356 | 356 | 2,700 | 1,780 |
| 2015-05-20 | 359 | 359 | 355 | 357 | 3,900 | 1,785 |
| 2015-05-19 | 352 | 364 | 351 | 356 | 2,800 | 1,780 |
| 2015-05-18 | 347 | 352 | 347 | 352 | 2,600 | 1,760 |
| 2015-05-15 | 353 | 353 | 347 | 352 | 8,100 | 1,760 |
| 2015-05-14 | 354 | 354 | 353 | 353 | 3,800 | 1,765 |
| 2015-05-13 | 360 | 360 | 353 | 355 | 9,700 | 1,775 |
| 2015-05-12 | 369 | 369 | 362 | 362 | 7,900 | 1,810 |
| 2015-05-11 | 370 | 372 | 369 | 370 | 18,500 | 1,850 |
| 2015-05-08 | 375 | 376 | 373 | 373 | 7,000 | 1,865 |
| 2015-05-07 | 375 | 376 | 374 | 375 | 4,700 | 1,875 |
| 2015-05-01 | 375 | 377 | 373 | 374 | 6,000 | 1,870 |
| 2015-04-30 | 384 | 384 | 375 | 375 | 2,900 | 1,875 |
| 2015-04-28 | 378 | 380 | 376 | 376 | 6,000 | 1,880 |
| 2015-04-27 | 380 | 380 | 375 | 379 | 8,200 | 1,895 |
| 2015-04-24 | 384 | 385 | 379 | 380 | 8,900 | 1,900 |
| 2015-04-23 | 385 | 385 | 377 | 380 | 10,600 | 1,900 |
| 2015-04-22 | 385 | 387 | 383 | 385 | 11,300 | 1,925 |
| 2015-04-21 | 390 | 399 | 386 | 388 | 9,400 | 1,940 |
| 2015-04-20 | 388 | 390 | 388 | 390 | 5,700 | 1,950 |
| 2015-04-17 | 390 | 391 | 388 | 389 | 5,500 | 1,945 |
| 2015-04-16 | 392 | 393 | 388 | 390 | 11,700 | 1,950 |
| 2015-04-15 | 397 | 398 | 393 | 395 | 6,400 | 1,975 |
| 2015-04-14 | 395 | 410 | 394 | 401 | 4,600 | 2,005 |
| 2015-04-13 | 400 | 438 | 390 | 393 | 24,100 | 1,965 |
| 2015-04-10 | 398 | 399 | 390 | 398 | 8,700 | 1,990 |
| 2015-04-09 | 399 | 399 | 393 | 393 | 7,100 | 1,965 |
| 2015-04-08 | 393 | 396 | 390 | 396 | 2,900 | 1,980 |
| 2015-04-07 | 390 | 392 | 388 | 391 | 2,800 | 1,955 |
| 2015-04-06 | 386 | 390 | 386 | 389 | 1,700 | 1,945 |
| 2015-04-03 | 389 | 389 | 386 | 386 | 2,300 | 1,930 |
| 2015-04-02 | 394 | 394 | 389 | 389 | 5,800 | 1,945 |
| 2015-04-01 | 400 | 400 | 390 | 397 | 4,700 | 1,985 |
| 2015-03-31 | 395 | 401 | 395 | 400 | 1,300 | 2,000 |
| 2015-03-30 | 401 | 401 | 392 | 393 | 5,200 | 1,965 |
| 2015-03-27 | 392 | 398 | 392 | 397 | 5,800 | 1,985 |
| 2015-03-26 | 406 | 406 | 400 | 404 | 6,100 | 2,020 |
| 2015-03-25 | 409 | 410 | 402 | 403 | 6,400 | 2,015 |
| 2015-03-24 | 405 | 412 | 405 | 405 | 6,000 | 2,025 |
| 2015-03-23 | 400 | 400 | 399 | 400 | 2,200 | 2,000 |
| 2015-03-20 | 397 | 399 | 396 | 399 | 9,700 | 1,995 |
| 2015-03-19 | 399 | 400 | 397 | 400 | 4,800 | 2,000 |
| 2015-03-18 | 402 | 402 | 397 | 398 | 3,900 | 1,990 |
| 2015-03-17 | 401 | 402 | 398 | 402 | 4,400 | 2,010 |
| 2015-03-16 | 403 | 403 | 398 | 402 | 2,700 | 2,010 |
| 2015-03-13 | 398 | 405 | 398 | 403 | 3,000 | 2,015 |
| 2015-03-12 | 398 | 398 | 396 | 397 | 1,300 | 1,985 |
| 2015-03-11 | 397 | 401 | 397 | 397 | 3,000 | 1,985 |
| 2015-03-10 | 404 | 406 | 392 | 396 | 14,400 | 1,980 |
| 2015-03-09 | 406 | 408 | 402 | 403 | 10,400 | 2,015 |
| 2015-03-06 | 406 | 410 | 401 | 403 | 15,600 | 2,015 |
| 2015-03-05 | 401 | 420 | 400 | 406 | 44,600 | 2,030 |
| 2015-03-04 | 413 | 413 | 381 | 396 | 55,800 | 1,980 |
| 2015-03-03 | 444 | 450 | 406 | 406 | 104,800 | 2,030 |
| 2015-03-02 | 415 | 484 | 415 | 431 | 333,500 | 2,155 |
| 2015-02-27 | 408 | 410 | 404 | 404 | 9,600 | 2,020 |
| 2015-02-26 | 403 | 409 | 403 | 407 | 3,600 | 2,035 |
| 2015-02-25 | 402 | 408 | 402 | 406 | 2,300 | 2,030 |
| 2015-02-24 | 408 | 408 | 400 | 400 | 5,100 | 2,000 |
| 2015-02-23 | 406 | 407 | 401 | 404 | 1,000 | 2,020 |
| 2015-02-20 | 406 | 410 | 401 | 406 | 4,000 | 2,030 |
| 2015-02-19 | 400 | 404 | 400 | 400 | 7,200 | 2,000 |
| 2015-02-18 | 405 | 405 | 400 | 400 | 3,300 | 2,000 |
| 2015-02-17 | 400 | 404 | 398 | 404 | 2,100 | 2,020 |
| 2015-02-16 | 400 | 400 | 398 | 400 | 3,900 | 2,000 |
| 2015-02-13 | 409 | 409 | 399 | 400 | 4,500 | 2,000 |
| 2015-02-12 | 410 | 410 | 405 | 407 | 2,600 | 2,035 |
| 2015-02-10 | 392 | 403 | 392 | 402 | 4,100 | 2,010 |
| 2015-02-09 | 395 | 403 | 391 | 392 | 13,400 | 1,960 |
| 2015-02-06 | 403 | 408 | 400 | 400 | 1,600 | 2,000 |
| 2015-02-05 | 400 | 404 | 397 | 404 | 3,200 | 2,020 |
| 2015-02-04 | 405 | 414 | 402 | 403 | 5,900 | 2,015 |
| 2015-02-03 | 403 | 403 | 399 | 400 | 2,000 | 2,000 |
| 2015-02-02 | 403 | 403 | 397 | 400 | 3,200 | 2,000 |
| 2015-01-30 | 401 | 404 | 401 | 404 | 2,100 | 2,020 |
| 2015-01-29 | 404 | 404 | 401 | 401 | 1,100 | 2,005 |
| 2015-01-28 | 409 | 409 | 404 | 404 | 2,300 | 2,020 |
| 2015-01-27 | 400 | 406 | 400 | 405 | 2,000 | 2,025 |
| 2015-01-26 | 402 | 402 | 400 | 400 | 2,600 | 2,000 |
| 2015-01-23 | 410 | 410 | 400 | 402 | 3,000 | 2,010 |
| 2015-01-22 | 389 | 404 | 389 | 402 | 3,600 | 2,010 |
| 2015-01-21 | 407 | 408 | 385 | 385 | 22,800 | 1,925 |
| 2015-01-20 | 408 | 418 | 401 | 407 | 11,500 | 2,035 |
| 2015-01-19 | 418 | 418 | 410 | 414 | 1,700 | 2,070 |
| 2015-01-16 | 415 | 420 | 406 | 418 | 3,700 | 2,090 |
| 2015-01-15 | 410 | 420 | 406 | 415 | 2,700 | 2,075 |
| 2015-01-14 | 410 | 418 | 408 | 408 | 3,600 | 2,040 |
| 2015-01-13 | 420 | 420 | 410 | 412 | 3,700 | 2,060 |
| 2015-01-09 | 422 | 422 | 414 | 420 | 1,900 | 2,100 |
| 2015-01-08 | 420 | 422 | 417 | 420 | 4,800 | 2,100 |
| 2015-01-07 | 419 | 421 | 414 | 420 | 8,100 | 2,100 |
| 2015-01-06 | 422 | 425 | 420 | 420 | 3,400 | 2,100 |
| 2015-01-05 | 429 | 429 | 422 | 427 | 1,500 | 2,135 |
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