7813 (株)プラッツ 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 | 2,624 | 2,687 | 2,574 | 2,670 | 7,800 | 667.50 |
| 2015-12-29 | 2,570 | 2,690 | 2,569 | 2,574 | 5,000 | 643.50 |
| 2015-12-28 | 2,485 | 2,586 | 2,485 | 2,552 | 3,300 | 638 |
| 2015-12-25 | 2,366 | 2,400 | 2,362 | 2,366 | 8,200 | 591.50 |
| 2015-12-24 | 2,462 | 2,462 | 2,350 | 2,398 | 14,600 | 599.50 |
| 2015-12-22 | 2,581 | 2,581 | 2,461 | 2,462 | 7,900 | 615.50 |
| 2015-12-21 | 2,625 | 2,650 | 2,522 | 2,531 | 6,800 | 632.75 |
| 2015-12-18 | 2,739 | 2,740 | 2,665 | 2,670 | 4,000 | 667.50 |
| 2015-12-17 | 2,759 | 2,823 | 2,653 | 2,723 | 9,500 | 680.75 |
| 2015-12-16 | 2,761 | 2,828 | 2,759 | 2,759 | 1,300 | 689.75 |
| 2015-12-15 | 2,836 | 2,900 | 2,753 | 2,770 | 3,100 | 692.50 |
| 2015-12-14 | 2,840 | 2,871 | 2,800 | 2,849 | 4,700 | 712.25 |
| 2015-12-11 | 2,940 | 2,940 | 2,894 | 2,894 | 4,800 | 723.50 |
| 2015-12-10 | 2,965 | 2,969 | 2,950 | 2,960 | 3,600 | 740 |
| 2015-12-09 | 2,982 | 2,991 | 2,978 | 2,978 | 2,700 | 744.50 |
| 2015-12-08 | 3,055 | 3,065 | 2,970 | 2,982 | 4,900 | 745.50 |
| 2015-12-07 | 2,994 | 3,085 | 2,993 | 3,085 | 4,000 | 771.25 |
| 2015-12-04 | 2,961 | 3,020 | 2,953 | 2,982 | 2,700 | 745.50 |
| 2015-12-03 | 2,986 | 3,070 | 2,971 | 2,988 | 2,700 | 747 |
| 2015-12-02 | 3,010 | 3,010 | 2,983 | 3,000 | 4,700 | 750 |
| 2015-12-01 | 3,010 | 3,065 | 3,010 | 3,025 | 1,600 | 756.25 |
| 2015-11-30 | 3,020 | 3,065 | 3,005 | 3,005 | 3,400 | 751.25 |
| 2015-11-27 | 3,080 | 3,230 | 3,020 | 3,020 | 8,700 | 755 |
| 2015-11-26 | 3,015 | 3,075 | 3,000 | 3,060 | 4,100 | 765 |
| 2015-11-25 | 3,035 | 3,070 | 2,990 | 3,010 | 3,700 | 752.50 |
| 2015-11-24 | 3,000 | 3,035 | 2,982 | 3,035 | 2,900 | 758.75 |
| 2015-11-20 | 2,971 | 3,000 | 2,971 | 3,000 | 1,200 | 750 |
| 2015-11-19 | 2,969 | 2,988 | 2,963 | 2,988 | 2,700 | 747 |
| 2015-11-18 | 2,960 | 2,990 | 2,960 | 2,969 | 2,300 | 742.25 |
| 2015-11-17 | 3,035 | 3,035 | 2,993 | 2,999 | 1,200 | 749.75 |
| 2015-11-16 | 3,000 | 3,030 | 3,000 | 3,015 | 1,600 | 753.75 |
| 2015-11-13 | 3,025 | 3,045 | 3,010 | 3,035 | 1,000 | 758.75 |
| 2015-11-12 | 3,065 | 3,070 | 3,060 | 3,070 | 700 | 767.50 |
| 2015-11-11 | 3,090 | 3,125 | 3,070 | 3,095 | 1,700 | 773.75 |
| 2015-11-10 | 3,195 | 3,195 | 3,110 | 3,115 | 1,200 | 778.75 |
| 2015-11-09 | 3,190 | 3,205 | 3,135 | 3,150 | 4,700 | 787.50 |
| 2015-11-06 | 3,200 | 3,200 | 2,940 | 3,065 | 7,500 | 766.25 |
| 2015-11-05 | 3,400 | 3,400 | 3,325 | 3,325 | 2,100 | 831.25 |
| 2015-11-04 | 3,515 | 3,545 | 3,355 | 3,400 | 5,000 | 850 |
| 2015-11-02 | 3,550 | 3,550 | 3,510 | 3,510 | 2,400 | 877.50 |
| 2015-10-30 | 3,535 | 3,610 | 3,535 | 3,545 | 3,900 | 886.25 |
| 2015-10-29 | 3,580 | 3,585 | 3,525 | 3,530 | 1,900 | 882.50 |
| 2015-10-28 | 3,610 | 3,610 | 3,530 | 3,530 | 3,300 | 882.50 |
| 2015-10-27 | 3,550 | 3,600 | 3,525 | 3,540 | 1,500 | 885 |
| 2015-10-26 | 3,540 | 3,590 | 3,520 | 3,530 | 4,000 | 882.50 |
| 2015-10-23 | 3,550 | 3,590 | 3,505 | 3,525 | 4,800 | 881.25 |
| 2015-10-22 | 3,580 | 3,655 | 3,535 | 3,540 | 6,500 | 885 |
| 2015-10-21 | 3,600 | 3,645 | 3,575 | 3,610 | 1,600 | 902.50 |
| 2015-10-20 | 3,640 | 3,750 | 3,520 | 3,645 | 6,600 | 911.25 |
| 2015-10-19 | 3,625 | 3,640 | 3,590 | 3,625 | 2,800 | 906.25 |
| 2015-10-16 | 3,660 | 3,660 | 3,605 | 3,640 | 1,700 | 910 |
| 2015-10-15 | 3,610 | 3,625 | 3,580 | 3,625 | 3,600 | 906.25 |
| 2015-10-14 | 3,705 | 3,705 | 3,600 | 3,610 | 5,700 | 902.50 |
| 2015-10-13 | 3,805 | 3,820 | 3,755 | 3,765 | 2,000 | 941.25 |
| 2015-10-09 | 3,770 | 4,025 | 3,730 | 3,760 | 9,500 | 940 |
| 2015-10-08 | 3,715 | 3,805 | 3,715 | 3,785 | 4,100 | 946.25 |
| 2015-10-07 | 3,725 | 3,750 | 3,665 | 3,750 | 1,400 | 937.50 |
| 2015-10-06 | 3,715 | 3,800 | 3,650 | 3,725 | 4,500 | 931.25 |
| 2015-10-05 | 3,600 | 3,700 | 3,550 | 3,700 | 2,900 | 925 |
| 2015-10-02 | 3,600 | 3,630 | 3,580 | 3,580 | 1,700 | 895 |
| 2015-10-01 | 3,620 | 3,650 | 3,535 | 3,650 | 2,500 | 912.50 |
| 2015-09-30 | 3,520 | 3,600 | 3,500 | 3,550 | 3,800 | 887.50 |
| 2015-09-29 | 3,650 | 3,660 | 3,530 | 3,560 | 3,000 | 890 |
| 2015-09-28 | 3,685 | 3,750 | 3,685 | 3,720 | 1,000 | 930 |
| 2015-09-25 | 3,660 | 3,700 | 3,660 | 3,685 | 1,900 | 921.25 |
| 2015-09-24 | 3,725 | 3,755 | 3,725 | 3,725 | 2,500 | 931.25 |
| 2015-09-18 | 3,920 | 3,920 | 3,865 | 3,865 | 2,100 | 966.25 |
| 2015-09-17 | 3,975 | 4,095 | 3,955 | 3,990 | 3,000 | 997.50 |
| 2015-09-16 | 3,885 | 4,045 | 3,885 | 3,930 | 3,300 | 982.50 |
| 2015-09-15 | 3,970 | 3,970 | 3,820 | 3,845 | 2,300 | 961.25 |
| 2015-09-14 | 3,830 | 4,080 | 3,830 | 4,060 | 6,400 | 1,015 |
| 2015-09-11 | 3,665 | 3,875 | 3,665 | 3,780 | 3,000 | 945 |
| 2015-09-10 | 3,715 | 3,745 | 3,655 | 3,735 | 2,700 | 933.75 |
| 2015-09-09 | 3,825 | 3,865 | 3,710 | 3,855 | 3,200 | 963.75 |
| 2015-09-08 | 3,625 | 3,790 | 3,520 | 3,525 | 3,600 | 881.25 |
| 2015-09-07 | 3,820 | 3,820 | 3,520 | 3,695 | 6,700 | 923.75 |
| 2015-09-04 | 4,040 | 4,040 | 3,820 | 3,845 | 3,800 | 961.25 |
| 2015-09-03 | 4,195 | 4,235 | 4,060 | 4,095 | 2,000 | 1,023.75 |
| 2015-09-02 | 4,005 | 4,145 | 4,005 | 4,100 | 2,600 | 1,025 |
| 2015-09-01 | 4,440 | 4,440 | 4,100 | 4,100 | 4,800 | 1,025 |
| 2015-08-31 | 4,355 | 4,540 | 4,300 | 4,450 | 8,200 | 1,112.50 |
| 2015-08-28 | 4,170 | 4,300 | 4,170 | 4,220 | 7,800 | 1,055 |
| 2015-08-27 | 4,165 | 4,410 | 4,165 | 4,230 | 6,000 | 1,057.50 |
| 2015-08-26 | 4,000 | 4,220 | 3,890 | 4,110 | 10,600 | 1,027.50 |
| 2015-08-25 | 4,000 | 4,270 | 3,630 | 3,840 | 21,200 | 960 |
| 2015-08-24 | 4,270 | 4,360 | 3,910 | 3,935 | 13,700 | 983.75 |
| 2015-08-21 | 4,800 | 4,800 | 4,605 | 4,610 | 7,600 | 1,152.50 |
| 2015-08-20 | 5,040 | 5,050 | 4,850 | 4,900 | 13,500 | 1,225 |
| 2015-08-19 | 5,070 | 5,740 | 5,070 | 5,240 | 38,300 | 1,310 |
| 2015-08-18 | 4,905 | 5,150 | 4,820 | 5,050 | 19,400 | 1,262.50 |
| 2015-08-17 | 5,040 | 5,040 | 4,765 | 4,765 | 13,600 | 1,191.25 |
| 2015-08-14 | 5,270 | 5,270 | 4,690 | 4,830 | 22,900 | 1,207.50 |
| 2015-08-13 | 5,380 | 5,380 | 5,020 | 5,190 | 13,900 | 1,297.50 |
| 2015-08-12 | 5,740 | 5,920 | 5,420 | 5,490 | 17,200 | 1,372.50 |
| 2015-08-11 | 5,590 | 5,760 | 5,590 | 5,700 | 69,000 | 1,425 |
| 2015-08-10 | 6,500 | 6,700 | 6,450 | 6,590 | 12,500 | 1,647.50 |
| 2015-08-07 | 7,150 | 7,150 | 6,750 | 6,800 | 18,400 | 1,700 |
| 2015-08-06 | 7,080 | 7,170 | 6,900 | 6,910 | 7,900 | 1,727.50 |
| 2015-08-05 | 7,210 | 7,210 | 6,990 | 7,030 | 8,900 | 1,757.50 |
| 2015-08-04 | 7,370 | 7,370 | 7,060 | 7,220 | 11,400 | 1,805 |
| 2015-08-03 | 7,130 | 7,370 | 6,960 | 7,370 | 15,500 | 1,842.50 |
| 2015-07-31 | 7,150 | 7,280 | 6,890 | 7,020 | 14,100 | 1,755 |
| 2015-07-30 | 6,820 | 7,550 | 6,680 | 7,280 | 37,500 | 1,820 |
| 2015-07-29 | 7,050 | 7,050 | 6,800 | 6,800 | 5,700 | 1,700 |
| 2015-07-28 | 6,900 | 7,030 | 6,670 | 6,970 | 11,300 | 1,742.50 |
| 2015-07-27 | 6,810 | 7,080 | 6,810 | 6,860 | 8,500 | 1,715 |
| 2015-07-24 | 7,100 | 7,330 | 6,780 | 7,010 | 31,400 | 1,752.50 |
| 2015-07-23 | 7,040 | 7,760 | 7,010 | 7,210 | 149,500 | 1,802.50 |
| 2015-07-22 | 6,440 | 6,960 | 6,390 | 6,760 | 22,300 | 1,690 |
| 2015-07-21 | 6,690 | 6,700 | 6,450 | 6,460 | 5,200 | 1,615 |
| 2015-07-17 | 6,740 | 6,740 | 6,550 | 6,690 | 2,800 | 1,672.50 |
| 2015-07-16 | 6,820 | 6,880 | 6,610 | 6,660 | 6,900 | 1,665 |
| 2015-07-15 | 6,660 | 6,970 | 6,620 | 6,700 | 13,000 | 1,675 |
| 2015-07-14 | 6,200 | 6,390 | 6,140 | 6,380 | 3,700 | 1,595 |
| 2015-07-13 | 6,370 | 6,370 | 6,100 | 6,120 | 4,200 | 1,530 |
| 2015-07-10 | 6,350 | 6,380 | 6,050 | 6,140 | 4,200 | 1,535 |
| 2015-07-09 | 6,270 | 6,490 | 6,040 | 6,380 | 6,900 | 1,595 |
| 2015-07-08 | 6,870 | 6,970 | 6,670 | 6,670 | 5,000 | 1,667.50 |
| 2015-07-07 | 6,840 | 7,050 | 6,840 | 7,020 | 3,500 | 1,755 |
| 2015-07-06 | 7,010 | 7,010 | 6,780 | 6,830 | 3,800 | 1,707.50 |
| 2015-07-03 | 7,060 | 7,090 | 6,860 | 7,090 | 2,600 | 1,772.50 |
| 2015-07-02 | 7,170 | 7,220 | 6,980 | 7,030 | 7,900 | 1,757.50 |
| 2015-07-01 | 6,880 | 6,990 | 6,790 | 6,920 | 8,500 | 1,730 |
| 2015-06-30 | 7,150 | 7,150 | 6,540 | 6,630 | 14,800 | 1,657.50 |
| 2015-06-29 | 7,300 | 7,300 | 6,890 | 6,940 | 9,500 | 1,735 |
| 2015-06-26 | 7,560 | 7,580 | 7,480 | 7,550 | 5,500 | 1,887.50 |
| 2015-06-25 | 7,750 | 7,750 | 7,560 | 7,700 | 6,300 | 1,925 |
| 2015-06-24 | 7,650 | 7,850 | 7,550 | 7,750 | 12,000 | 1,937.50 |
| 2015-06-23 | 7,650 | 7,650 | 7,540 | 7,550 | 5,900 | 1,887.50 |
| 2015-06-22 | 7,640 | 7,710 | 7,600 | 7,630 | 6,100 | 1,907.50 |
| 2015-06-19 | 7,860 | 7,880 | 7,680 | 7,720 | 4,600 | 1,930 |
| 2015-06-18 | 7,810 | 7,860 | 7,710 | 7,710 | 6,900 | 1,927.50 |
| 2015-06-17 | 7,790 | 8,240 | 7,710 | 7,800 | 20,500 | 1,950 |
| 2015-06-16 | 7,850 | 8,000 | 7,750 | 7,780 | 17,800 | 1,945 |
| 2015-06-15 | 8,220 | 8,280 | 8,030 | 8,090 | 18,900 | 2,022.50 |
| 2015-06-12 | 8,730 | 8,890 | 8,330 | 8,360 | 43,900 | 2,090 |
| 2015-06-11 | 8,800 | 8,980 | 8,620 | 8,720 | 18,600 | 2,180 |
| 2015-06-10 | 8,600 | 9,020 | 8,540 | 8,730 | 22,200 | 2,182.50 |
| 2015-06-09 | 8,750 | 8,850 | 8,630 | 8,630 | 12,100 | 2,157.50 |
| 2015-06-08 | 9,210 | 9,220 | 8,730 | 8,770 | 25,300 | 2,192.50 |
| 2015-06-05 | 8,730 | 9,500 | 8,700 | 9,060 | 80,200 | 2,265 |
| 2015-06-04 | 8,620 | 8,830 | 8,620 | 8,720 | 10,400 | 2,180 |
| 2015-06-03 | 8,790 | 8,960 | 8,610 | 8,670 | 15,900 | 2,167.50 |
| 2015-06-02 | 8,550 | 9,060 | 8,530 | 8,900 | 37,500 | 2,225 |
| 2015-06-01 | 8,400 | 8,630 | 8,300 | 8,410 | 12,500 | 2,102.50 |
| 2015-05-29 | 8,910 | 9,060 | 8,520 | 8,520 | 31,400 | 2,130 |
| 2015-05-28 | 9,070 | 9,440 | 8,830 | 8,860 | 61,200 | 2,215 |
| 2015-05-27 | 8,710 | 9,810 | 8,640 | 9,150 | 216,600 | 2,287.50 |
| 2015-05-26 | 8,440 | 8,700 | 8,370 | 8,620 | 57,700 | 2,155 |
| 2015-05-25 | 8,130 | 8,170 | 7,850 | 8,150 | 19,700 | 2,037.50 |
| 2015-05-22 | 7,780 | 8,000 | 7,740 | 7,930 | 7,200 | 1,982.50 |
| 2015-05-21 | 7,770 | 7,970 | 7,740 | 7,800 | 9,500 | 1,950 |
| 2015-05-20 | 8,000 | 8,000 | 7,800 | 7,830 | 15,000 | 1,957.50 |
| 2015-05-19 | 7,630 | 8,040 | 7,490 | 7,980 | 27,600 | 1,995 |
| 2015-05-18 | 7,870 | 7,880 | 7,610 | 7,610 | 11,900 | 1,902.50 |
| 2015-05-15 | 8,050 | 8,150 | 7,870 | 7,920 | 11,400 | 1,980 |
| 2015-05-14 | 8,180 | 8,250 | 7,920 | 8,050 | 13,500 | 2,012.50 |
| 2015-05-13 | 7,980 | 8,550 | 7,950 | 8,200 | 57,000 | 2,050 |
| 2015-05-12 | 8,110 | 8,120 | 7,820 | 7,820 | 31,200 | 1,955 |
| 2015-05-11 | 8,550 | 8,580 | 8,100 | 8,170 | 31,100 | 2,042.50 |
| 2015-05-08 | 8,750 | 8,790 | 8,440 | 8,520 | 85,800 | 2,130 |
| 2015-05-07 | 8,720 | 9,250 | 8,600 | 9,050 | 78,600 | 2,262.50 |
| 2015-05-01 | 8,940 | 9,080 | 8,500 | 8,660 | 46,100 | 2,165 |
| 2015-04-30 | 9,550 | 9,690 | 8,640 | 8,800 | 92,900 | 2,200 |
| 2015-04-28 | 9,140 | 9,930 | 9,140 | 9,290 | 270,900 | 2,322.50 |
| 2015-04-27 | 9,180 | 9,420 | 8,910 | 9,040 | 173,800 | 2,260 |
| 2015-04-24 | 10,500 | 11,470 | 9,500 | 9,780 | 595,100 | 2,445 |
| 2015-04-23 | 9,950 | 11,220 | 9,620 | 10,010 | 664,600 | 2,502.50 |
| 2015-04-22 | 8,700 | 10,000 | 8,450 | 10,000 | 702,200 | 2,500 |
| 2015-04-21 | 10,180 | 11,050 | 8,360 | 8,500 | 930,500 | 2,125 |
| 2015-04-20 | 9,150 | 10,200 | 8,520 | 10,200 | 628,400 | 2,550 |
| 2015-04-17 | 9,410 | 9,700 | 8,200 | 8,700 | 834,500 | 2,175 |
| 2015-04-16 | 7,500 | 8,730 | 7,490 | 8,730 | 717,600 | 2,182.50 |
| 2015-04-15 | 6,300 | 7,300 | 6,280 | 7,230 | 257,100 | 1,807.50 |
| 2015-04-14 | 6,850 | 7,390 | 6,250 | 6,350 | 227,300 | 1,587.50 |
| 2015-04-13 | 6,120 | 7,020 | 5,950 | 6,750 | 234,900 | 1,687.50 |
| 2015-04-10 | 6,020 | 6,240 | 5,930 | 6,030 | 51,900 | 1,507.50 |
| 2015-04-09 | 5,930 | 6,550 | 5,820 | 6,050 | 166,500 | 1,512.50 |
| 2015-04-08 | 6,790 | 6,880 | 5,760 | 6,030 | 173,600 | 1,507.50 |
| 2015-04-07 | 7,610 | 7,700 | 6,460 | 6,650 | 291,100 | 1,662.50 |
| 2015-04-06 | 6,770 | 7,770 | 6,500 | 7,700 | 520,400 | 1,925 |
| 2015-04-03 | 6,270 | 6,770 | 5,830 | 6,770 | 500,500 | 1,692.50 |
| 2015-04-02 | 5,420 | 6,210 | 5,380 | 5,770 | 859,400 | 1,442.50 |
| 2015-04-01 | 4,490 | 5,210 | 4,390 | 5,210 | 306,700 | 1,302.50 |
| 2015-03-31 | 4,640 | 4,675 | 4,455 | 4,510 | 38,300 | 1,127.50 |
| 2015-03-30 | 4,660 | 4,830 | 4,525 | 4,735 | 79,600 | 1,183.75 |
| 2015-03-27 | 4,930 | 5,380 | 4,430 | 4,660 | 185,100 | 1,165 |
| 2015-03-26 | 5,550 | 6,450 | 4,830 | 5,030 | 947,900 | 1,257.50 |
分割・併合履歴 ： [2018-03-28]1株→4株