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
2015-12-302,6242,6872,5742,6707,800667.50
2015-12-292,5702,6902,5692,5745,000643.50
2015-12-282,4852,5862,4852,5523,300638
2015-12-252,3662,4002,3622,3668,200591.50
2015-12-242,4622,4622,3502,39814,600599.50
2015-12-222,5812,5812,4612,4627,900615.50
2015-12-212,6252,6502,5222,5316,800632.75
2015-12-182,7392,7402,6652,6704,000667.50
2015-12-172,7592,8232,6532,7239,500680.75
2015-12-162,7612,8282,7592,7591,300689.75
2015-12-152,8362,9002,7532,7703,100692.50
2015-12-142,8402,8712,8002,8494,700712.25
2015-12-112,9402,9402,8942,8944,800723.50
2015-12-102,9652,9692,9502,9603,600740
2015-12-092,9822,9912,9782,9782,700744.50
2015-12-083,0553,0652,9702,9824,900745.50
2015-12-072,9943,0852,9933,0854,000771.25
2015-12-042,9613,0202,9532,9822,700745.50
2015-12-032,9863,0702,9712,9882,700747
2015-12-023,0103,0102,9833,0004,700750
2015-12-013,0103,0653,0103,0251,600756.25
2015-11-303,0203,0653,0053,0053,400751.25
2015-11-273,0803,2303,0203,0208,700755
2015-11-263,0153,0753,0003,0604,100765
2015-11-253,0353,0702,9903,0103,700752.50
2015-11-243,0003,0352,9823,0352,900758.75
2015-11-202,9713,0002,9713,0001,200750
2015-11-192,9692,9882,9632,9882,700747
2015-11-182,9602,9902,9602,9692,300742.25
2015-11-173,0353,0352,9932,9991,200749.75
2015-11-163,0003,0303,0003,0151,600753.75
2015-11-133,0253,0453,0103,0351,000758.75
2015-11-123,0653,0703,0603,070700767.50
2015-11-113,0903,1253,0703,0951,700773.75
2015-11-103,1953,1953,1103,1151,200778.75
2015-11-093,1903,2053,1353,1504,700787.50
2015-11-063,2003,2002,9403,0657,500766.25
2015-11-053,4003,4003,3253,3252,100831.25
2015-11-043,5153,5453,3553,4005,000850
2015-11-023,5503,5503,5103,5102,400877.50
2015-10-303,5353,6103,5353,5453,900886.25
2015-10-293,5803,5853,5253,5301,900882.50
2015-10-283,6103,6103,5303,5303,300882.50
2015-10-273,5503,6003,5253,5401,500885
2015-10-263,5403,5903,5203,5304,000882.50
2015-10-233,5503,5903,5053,5254,800881.25
2015-10-223,5803,6553,5353,5406,500885
2015-10-213,6003,6453,5753,6101,600902.50
2015-10-203,6403,7503,5203,6456,600911.25
2015-10-193,6253,6403,5903,6252,800906.25
2015-10-163,6603,6603,6053,6401,700910
2015-10-153,6103,6253,5803,6253,600906.25
2015-10-143,7053,7053,6003,6105,700902.50
2015-10-133,8053,8203,7553,7652,000941.25
2015-10-093,7704,0253,7303,7609,500940
2015-10-083,7153,8053,7153,7854,100946.25
2015-10-073,7253,7503,6653,7501,400937.50
2015-10-063,7153,8003,6503,7254,500931.25
2015-10-053,6003,7003,5503,7002,900925
2015-10-023,6003,6303,5803,5801,700895
2015-10-013,6203,6503,5353,6502,500912.50
2015-09-303,5203,6003,5003,5503,800887.50
2015-09-293,6503,6603,5303,5603,000890
2015-09-283,6853,7503,6853,7201,000930
2015-09-253,6603,7003,6603,6851,900921.25
2015-09-243,7253,7553,7253,7252,500931.25
2015-09-183,9203,9203,8653,8652,100966.25
2015-09-173,9754,0953,9553,9903,000997.50
2015-09-163,8854,0453,8853,9303,300982.50
2015-09-153,9703,9703,8203,8452,300961.25
2015-09-143,8304,0803,8304,0606,4001,015
2015-09-113,6653,8753,6653,7803,000945
2015-09-103,7153,7453,6553,7352,700933.75
2015-09-093,8253,8653,7103,8553,200963.75
2015-09-083,6253,7903,5203,5253,600881.25
2015-09-073,8203,8203,5203,6956,700923.75
2015-09-044,0404,0403,8203,8453,800961.25
2015-09-034,1954,2354,0604,0952,0001,023.75
2015-09-024,0054,1454,0054,1002,6001,025
2015-09-014,4404,4404,1004,1004,8001,025
2015-08-314,3554,5404,3004,4508,2001,112.50
2015-08-284,1704,3004,1704,2207,8001,055
2015-08-274,1654,4104,1654,2306,0001,057.50
2015-08-264,0004,2203,8904,11010,6001,027.50
2015-08-254,0004,2703,6303,84021,200960
2015-08-244,2704,3603,9103,93513,700983.75
2015-08-214,8004,8004,6054,6107,6001,152.50
2015-08-205,0405,0504,8504,90013,5001,225
2015-08-195,0705,7405,0705,24038,3001,310
2015-08-184,9055,1504,8205,05019,4001,262.50
2015-08-175,0405,0404,7654,76513,6001,191.25
2015-08-145,2705,2704,6904,83022,9001,207.50
2015-08-135,3805,3805,0205,19013,9001,297.50
2015-08-125,7405,9205,4205,49017,2001,372.50
2015-08-115,5905,7605,5905,70069,0001,425
2015-08-106,5006,7006,4506,59012,5001,647.50
2015-08-077,1507,1506,7506,80018,4001,700
2015-08-067,0807,1706,9006,9107,9001,727.50
2015-08-057,2107,2106,9907,0308,9001,757.50
2015-08-047,3707,3707,0607,22011,4001,805
2015-08-037,1307,3706,9607,37015,5001,842.50
2015-07-317,1507,2806,8907,02014,1001,755
2015-07-306,8207,5506,6807,28037,5001,820
2015-07-297,0507,0506,8006,8005,7001,700
2015-07-286,9007,0306,6706,97011,3001,742.50
2015-07-276,8107,0806,8106,8608,5001,715
2015-07-247,1007,3306,7807,01031,4001,752.50
2015-07-237,0407,7607,0107,210149,5001,802.50
2015-07-226,4406,9606,3906,76022,3001,690
2015-07-216,6906,7006,4506,4605,2001,615
2015-07-176,7406,7406,5506,6902,8001,672.50
2015-07-166,8206,8806,6106,6606,9001,665
2015-07-156,6606,9706,6206,70013,0001,675
2015-07-146,2006,3906,1406,3803,7001,595
2015-07-136,3706,3706,1006,1204,2001,530
2015-07-106,3506,3806,0506,1404,2001,535
2015-07-096,2706,4906,0406,3806,9001,595
2015-07-086,8706,9706,6706,6705,0001,667.50
2015-07-076,8407,0506,8407,0203,5001,755
2015-07-067,0107,0106,7806,8303,8001,707.50
2015-07-037,0607,0906,8607,0902,6001,772.50
2015-07-027,1707,2206,9807,0307,9001,757.50
2015-07-016,8806,9906,7906,9208,5001,730
2015-06-307,1507,1506,5406,63014,8001,657.50
2015-06-297,3007,3006,8906,9409,5001,735
2015-06-267,5607,5807,4807,5505,5001,887.50
2015-06-257,7507,7507,5607,7006,3001,925
2015-06-247,6507,8507,5507,75012,0001,937.50
2015-06-237,6507,6507,5407,5505,9001,887.50
2015-06-227,6407,7107,6007,6306,1001,907.50
2015-06-197,8607,8807,6807,7204,6001,930
2015-06-187,8107,8607,7107,7106,9001,927.50
2015-06-177,7908,2407,7107,80020,5001,950
2015-06-167,8508,0007,7507,78017,8001,945
2015-06-158,2208,2808,0308,09018,9002,022.50
2015-06-128,7308,8908,3308,36043,9002,090
2015-06-118,8008,9808,6208,72018,6002,180
2015-06-108,6009,0208,5408,73022,2002,182.50
2015-06-098,7508,8508,6308,63012,1002,157.50
2015-06-089,2109,2208,7308,77025,3002,192.50
2015-06-058,7309,5008,7009,06080,2002,265
2015-06-048,6208,8308,6208,72010,4002,180
2015-06-038,7908,9608,6108,67015,9002,167.50
2015-06-028,5509,0608,5308,90037,5002,225
2015-06-018,4008,6308,3008,41012,5002,102.50
2015-05-298,9109,0608,5208,52031,4002,130
2015-05-289,0709,4408,8308,86061,2002,215
2015-05-278,7109,8108,6409,150216,6002,287.50
2015-05-268,4408,7008,3708,62057,7002,155
2015-05-258,1308,1707,8508,15019,7002,037.50
2015-05-227,7808,0007,7407,9307,2001,982.50
2015-05-217,7707,9707,7407,8009,5001,950
2015-05-208,0008,0007,8007,83015,0001,957.50
2015-05-197,6308,0407,4907,98027,6001,995
2015-05-187,8707,8807,6107,61011,9001,902.50
2015-05-158,0508,1507,8707,92011,4001,980
2015-05-148,1808,2507,9208,05013,5002,012.50
2015-05-137,9808,5507,9508,20057,0002,050
2015-05-128,1108,1207,8207,82031,2001,955
2015-05-118,5508,5808,1008,17031,1002,042.50
2015-05-088,7508,7908,4408,52085,8002,130
2015-05-078,7209,2508,6009,05078,6002,262.50
2015-05-018,9409,0808,5008,66046,1002,165
2015-04-309,5509,6908,6408,80092,9002,200
2015-04-289,1409,9309,1409,290270,9002,322.50
2015-04-279,1809,4208,9109,040173,8002,260
2015-04-2410,50011,4709,5009,780595,1002,445
2015-04-239,95011,2209,62010,010664,6002,502.50
2015-04-228,70010,0008,45010,000702,2002,500
2015-04-2110,18011,0508,3608,500930,5002,125
2015-04-209,15010,2008,52010,200628,4002,550
2015-04-179,4109,7008,2008,700834,5002,175
2015-04-167,5008,7307,4908,730717,6002,182.50
2015-04-156,3007,3006,2807,230257,1001,807.50
2015-04-146,8507,3906,2506,350227,3001,587.50
2015-04-136,1207,0205,9506,750234,9001,687.50
2015-04-106,0206,2405,9306,03051,9001,507.50
2015-04-095,9306,5505,8206,050166,5001,512.50
2015-04-086,7906,8805,7606,030173,6001,507.50
2015-04-077,6107,7006,4606,650291,1001,662.50
2015-04-066,7707,7706,5007,700520,4001,925
2015-04-036,2706,7705,8306,770500,5001,692.50
2015-04-025,4206,2105,3805,770859,4001,442.50
2015-04-014,4905,2104,3905,210306,7001,302.50
2015-03-314,6404,6754,4554,51038,3001,127.50
2015-03-304,6604,8304,5254,73579,6001,183.75
2015-03-274,9305,3804,4304,660185,1001,165
2015-03-265,5506,4504,8305,030947,9001,257.50

分割・併合履歴 : [2018-03-28]1株→4株