7813 (株)プラッツの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,416	2,416	2,371	2,400	1,500	600
2016-12-29	2,425	2,425	2,390	2,416	1,900	604
2016-12-28	2,406	2,429	2,404	2,425	1,400	606.25
2016-12-27	2,435	2,435	2,395	2,426	2,900	606.50
2016-12-26	2,400	2,430	2,356	2,430	2,800	607.50
2016-12-22	2,380	2,390	2,356	2,386	2,400	596.50
2016-12-21	2,356	2,389	2,356	2,385	2,300	596.25
2016-12-20	2,360	2,360	2,355	2,355	1,300	588.75
2016-12-19	2,383	2,383	2,354	2,357	2,500	589.25
2016-12-16	2,399	2,399	2,343	2,390	2,800	597.50
2016-12-15	2,325	2,369	2,325	2,369	3,600	592.25
2016-12-14	2,350	2,350	2,325	2,325	800	581.25
2016-12-13	2,350	2,350	2,331	2,350	2,000	587.50
2016-12-12	2,330	2,359	2,320	2,359	2,300	589.75
2016-12-09	2,330	2,339	2,328	2,339	1,100	584.75
2016-12-08	2,330	2,354	2,327	2,330	3,500	582.50
2016-12-07	2,321	2,330	2,321	2,330	400	582.50
2016-12-06	2,349	2,349	2,320	2,320	1,300	580
2016-12-05	2,347	2,347	2,335	2,335	400	583.75
2016-12-02	2,327	2,344	2,320	2,344	1,100	586
2016-12-01	2,323	2,346	2,323	2,345	2,100	586.25
2016-11-30	2,320	2,347	2,320	2,323	1,100	580.75
2016-11-29	2,319	2,349	2,310	2,349	900	587.25
2016-11-28	2,320	2,320	2,320	2,320	700	580
2016-11-25	2,340	2,343	2,320	2,320	2,400	580
2016-11-24	2,300	2,336	2,300	2,312	2,100	578
2016-11-22	2,287	2,294	2,287	2,292	700	573
2016-11-21	2,337	2,338	2,300	2,300	600	575
2016-11-18	2,291	2,345	2,291	2,297	2,200	574.25
2016-11-17	2,318	2,318	2,291	2,291	900	572.75
2016-11-16	2,290	2,318	2,274	2,318	2,500	579.50
2016-11-15	2,264	2,264	2,237	2,252	800	563
2016-11-14	2,230	2,264	2,230	2,264	600	566
2016-11-11	2,150	2,212	2,150	2,212	1,900	553
2016-11-10	2,101	2,135	2,101	2,135	800	533.75
2016-11-09	2,200	2,220	2,000	2,100	4,000	525
2016-11-08	2,230	2,230	2,229	2,230	400	557.50
2016-11-07	2,223	2,273	2,203	2,230	2,400	557.50
2016-11-04	2,299	2,299	2,252	2,264	1,300	566
2016-11-02	2,291	2,300	2,271	2,271	2,000	567.75
2016-11-01	2,327	2,330	2,277	2,330	2,500	582.50
2016-10-31	2,308	2,308	2,277	2,277	300	569.25
2016-10-28	2,225	2,328	2,225	2,308	1,600	577
2016-10-27	2,300	2,300	2,241	2,260	1,600	565
2016-10-26	2,268	2,280	2,250	2,250	2,600	562.50
2016-10-25	2,349	2,349	2,260	2,309	1,100	577.25
2016-10-24	2,264	2,299	2,264	2,299	200	574.75
2016-10-21	2,246	2,286	2,221	2,264	3,500	566
2016-10-20	2,300	2,300	2,280	2,285	1,300	571.25
2016-10-19	2,296	2,323	2,287	2,303	2,300	575.75
2016-10-18	2,343	2,343	2,287	2,336	600	584
2016-10-17	2,342	2,349	2,300	2,349	900	587.25
2016-10-14	2,339	2,340	2,321	2,340	900	585
2016-10-13	2,320	2,339	2,320	2,338	500	584.50
2016-10-12	2,330	2,330	2,285	2,319	1,200	579.75
2016-10-11	2,290	2,329	2,290	2,329	500	582.25
2016-10-07	2,329	2,329	2,328	2,329	500	582.25
2016-10-06	2,329	2,329	2,329	2,329	200	582.25
2016-10-05	2,324	2,324	2,324	2,324	100	581
2016-10-04	2,328	2,350	2,299	2,324	2,100	581
2016-10-03	2,351	2,400	2,351	2,370	1,300	592.50
2016-09-30	2,377	2,388	2,351	2,351	1,000	587.75
2016-09-29	2,338	2,338	2,314	2,327	1,100	581.75
2016-09-28	2,338	2,338	2,338	2,338	100	584.50
2016-09-27	2,312	2,340	2,312	2,340	800	585
2016-09-26	2,350	2,350	2,240	2,312	2,700	578
2016-09-23	2,384	2,400	2,384	2,400	700	600
2016-09-21	2,352	2,352	2,272	2,285	5,000	571.25
2016-09-20	2,450	2,450	2,377	2,377	1,600	594.25
2016-09-16	2,489	2,489	2,433	2,459	900	614.75
2016-09-15	2,444	2,459	2,420	2,459	700	614.75
2016-09-14	2,458	2,458	2,444	2,444	800	611
2016-09-13	2,500	2,500	2,430	2,479	1,000	619.75
2016-09-12	2,467	2,480	2,431	2,480	800	620
2016-09-09	2,497	2,497	2,460	2,467	3,800	616.75
2016-09-08	2,482	2,523	2,467	2,482	2,400	620.50
2016-09-07	2,499	2,528	2,480	2,482	1,900	620.50
2016-09-06	2,474	2,500	2,474	2,500	1,200	625
2016-09-05	2,500	2,500	2,470	2,470	1,800	617.50
2016-09-02	2,485	2,527	2,465	2,500	2,100	625
2016-09-01	2,670	2,670	2,486	2,504	9,900	626
2016-08-31	2,622	2,622	2,561	2,620	4,500	655
2016-08-30	2,506	2,660	2,506	2,572	9,900	643
2016-08-29	2,451	2,548	2,451	2,535	10,400	633.75
2016-08-26	2,430	2,430	2,407	2,429	1,800	607.25
2016-08-25	2,370	2,405	2,370	2,396	1,700	599
2016-08-24	2,280	2,420	2,280	2,420	5,400	605
2016-08-23	2,344	2,344	2,263	2,278	2,000	569.50
2016-08-22	2,325	2,368	2,302	2,318	3,900	579.50
2016-08-19	2,255	2,264	2,159	2,231	6,600	557.75
2016-08-18	2,270	2,270	2,251	2,264	2,100	566
2016-08-17	2,242	2,350	2,242	2,275	3,000	568.75
2016-08-16	2,308	2,323	2,222	2,242	8,100	560.50
2016-08-15	2,560	2,579	2,243	2,380	55,400	595
2016-08-12	2,110	2,110	2,110	2,110	2,000	527.50
2016-08-10	1,700	1,739	1,700	1,710	800	427.50
2016-08-09	1,679	1,770	1,665	1,695	1,400	423.75
2016-08-08	1,690	1,750	1,645	1,660	7,300	415
2016-08-05	1,935	1,969	1,935	1,959	400	489.75
2016-08-03	2,000	2,000	2,000	2,000	100	500
2016-08-01	2,022	2,022	1,964	1,964	300	491
2016-07-29	2,023	2,023	1,942	1,942	200	485.50
2016-07-28	1,950	2,022	1,946	1,983	800	495.75
2016-07-27	1,952	1,959	1,951	1,959	400	489.75
2016-07-26	1,980	1,990	1,951	1,964	500	491
2016-07-25	2,029	2,029	1,979	1,979	300	494.75
2016-07-22	1,951	1,952	1,951	1,952	400	488
2016-07-21	2,025	2,038	1,973	2,011	1,100	502.75
2016-07-20	1,991	1,991	1,950	1,950	1,000	487.50
2016-07-19	1,963	1,990	1,915	1,951	1,100	487.75
2016-07-15	2,090	2,090	1,941	1,995	2,200	498.75
2016-07-14	1,990	2,104	1,990	2,100	3,600	525
2016-07-13	1,940	2,000	1,940	2,000	1,200	500
2016-07-12	1,938	1,976	1,917	1,950	600	487.50
2016-07-11	1,900	1,915	1,886	1,907	900	476.75
2016-07-08	1,905	1,905	1,900	1,900	1,200	475
2016-07-07	1,925	1,925	1,905	1,905	600	476.25
2016-07-06	1,968	1,968	1,919	1,923	400	480.75
2016-07-05	2,030	2,030	1,980	1,980	1,200	495
2016-07-04	2,010	2,015	1,976	2,015	1,000	503.75
2016-07-01	2,000	2,027	2,000	2,010	1,000	502.50
2016-06-30	1,988	1,996	1,925	1,988	4,600	497
2016-06-29	1,978	1,991	1,966	1,991	1,900	497.75
2016-06-28	1,918	1,974	1,907	1,969	1,500	492.25
2016-06-27	1,959	1,990	1,900	1,990	4,600	497.50
2016-06-24	2,202	2,252	1,999	1,999	7,200	499.75
2016-06-23	2,171	2,181	2,152	2,152	1,200	538
2016-06-22	2,216	2,222	2,153	2,164	2,000	541
2016-06-21	2,182	2,219	2,154	2,216	1,600	554
2016-06-20	2,141	2,167	2,141	2,153	2,100	538.25
2016-06-17	2,200	2,269	2,166	2,166	800	541.50
2016-06-16	2,191	2,270	2,146	2,170	2,700	542.50
2016-06-15	2,185	2,190	2,185	2,188	600	547
2016-06-14	2,425	2,425	2,146	2,180	6,000	545
2016-06-13	2,524	2,524	2,418	2,425	1,200	606.25
2016-06-10	2,510	2,511	2,469	2,499	800	624.75
2016-06-09	2,498	2,498	2,445	2,462	1,000	615.50
2016-06-08	2,402	2,450	2,383	2,450	2,100	612.50
2016-06-07	2,445	2,500	2,383	2,414	2,200	603.50
2016-06-06	2,470	2,470	2,352	2,445	6,200	611.25
2016-06-03	2,494	2,501	2,470	2,501	1,800	625.25
2016-06-02	2,581	2,581	2,440	2,465	2,300	616.25
2016-06-01	2,631	2,631	2,534	2,535	3,000	633.75
2016-05-31	2,570	2,614	2,552	2,581	4,200	645.25
2016-05-30	2,600	2,618	2,566	2,600	3,800	650
2016-05-27	2,520	2,560	2,506	2,511	2,200	627.75
2016-05-26	2,500	2,550	2,499	2,518	1,700	629.50
2016-05-25	2,572	2,572	2,504	2,522	4,100	630.50
2016-05-24	2,450	2,695	2,450	2,598	10,600	649.50
2016-05-23	2,419	2,490	2,392	2,450	8,100	612.50
2016-05-20	2,520	2,520	2,450	2,519	4,400	629.75
2016-05-19	2,450	2,480	2,405	2,470	4,900	617.50
2016-05-18	2,550	2,573	2,405	2,405	12,500	601.25
2016-05-17	2,649	2,649	2,463	2,520	11,300	630
2016-05-16	2,788	2,788	2,563	2,600	17,100	650
2016-05-13	2,871	2,895	2,710	2,838	11,300	709.50
2016-05-12	2,883	2,947	2,865	2,875	7,300	718.75
2016-05-11	2,960	3,050	2,822	2,947	15,000	736.75
2016-05-10	3,080	3,080	2,849	2,940	16,900	735
2016-05-09	3,230	3,230	2,960	3,065	30,100	766.25
2016-05-06	3,500	3,610	3,300	3,370	19,100	842.50
2016-05-02	3,500	3,510	3,355	3,390	10,500	847.50
2016-04-28	3,760	3,985	3,330	3,605	57,400	901.25
2016-04-27	4,055	4,080	3,515	3,550	91,000	887.50
2016-04-26	3,295	3,925	3,260	3,925	199,000	981.25
2016-04-25	3,590	3,690	3,160	3,225	55,800	806.25
2016-04-22	4,110	4,315	3,550	3,650	100,800	912.50
2016-04-21	3,810	4,430	3,525	3,900	197,300	975
2016-04-20	3,865	3,865	3,820	3,865	85,900	966.25
2016-04-19	3,165	3,165	3,165	3,165	2,600	791.25
2016-04-18	2,661	2,661	2,661	2,661	2,900	665.25
2016-04-15	1,961	2,161	1,961	2,161	11,200	540.25
2016-04-14	1,760	1,780	1,730	1,761	3,800	440.25
2016-04-13	1,731	1,784	1,731	1,784	3,100	446
2016-04-12	1,812	1,812	1,811	1,811	200	452.75
2016-04-11	1,730	1,730	1,700	1,717	800	429.25
2016-04-08	1,673	1,730	1,670	1,730	1,400	432.50
2016-04-07	1,723	1,723	1,671	1,703	3,100	425.75
2016-04-06	1,720	1,720	1,713	1,713	800	428.25
2016-04-05	1,794	1,794	1,723	1,725	3,000	431.25
2016-04-04	1,850	1,850	1,780	1,800	1,500	450
2016-04-01	1,860	1,860	1,825	1,825	500	456.25
2016-03-31	1,956	1,956	1,896	1,896	1,100	474
2016-03-30	1,910	1,940	1,900	1,936	1,700	484
2016-03-29	1,912	1,912	1,832	1,872	900	468
2016-03-28	1,913	1,913	1,913	1,913	100	478.25
2016-03-25	1,899	1,899	1,833	1,833	1,300	458.25
2016-03-24	1,871	1,871	1,851	1,851	600	462.75
2016-03-23	1,898	1,898	1,840	1,875	800	468.75
2016-03-22	1,838	1,908	1,838	1,908	1,400	477
2016-03-18	1,815	1,815	1,803	1,806	800	451.50
2016-03-17	1,840	1,870	1,820	1,820	1,100	455
2016-03-16	1,838	1,840	1,838	1,839	700	459.75
2016-03-15	1,870	1,885	1,806	1,844	3,300	461
2016-03-14	1,898	1,910	1,857	1,910	1,300	477.50
2016-03-11	1,820	1,900	1,816	1,866	2,800	466.50
2016-03-10	1,865	1,865	1,851	1,860	1,100	465
2016-03-09	1,880	1,880	1,870	1,870	500	467.50
2016-03-08	1,911	1,911	1,900	1,900	700	475
2016-03-07	1,877	1,941	1,877	1,920	1,600	480
2016-03-04	1,865	1,875	1,850	1,875	500	468.75
2016-03-03	1,890	1,920	1,865	1,890	700	472.50
2016-03-02	1,870	1,949	1,860	1,890	4,400	472.50
2016-03-01	1,843	1,845	1,843	1,845	300	461.25
2016-02-29	1,802	1,802	1,802	1,802	100	450.50
2016-02-26	1,823	1,823	1,795	1,795	200	448.75
2016-02-25	1,794	1,823	1,794	1,823	900	455.75
2016-02-24	1,801	1,801	1,754	1,754	1,800	438.50
2016-02-23	1,855	1,930	1,806	1,806	2,900	451.50
2016-02-22	1,780	1,880	1,760	1,878	2,800	469.50
2016-02-19	1,657	1,890	1,657	1,780	4,400	445
2016-02-18	1,689	1,701	1,650	1,657	4,000	414.25
2016-02-17	1,607	1,617	1,588	1,589	3,600	397.25
2016-02-16	1,654	1,661	1,613	1,615	4,300	403.75
2016-02-15	1,701	1,705	1,633	1,654	4,600	413.50
2016-02-12	1,588	1,691	1,572	1,688	4,100	422
2016-02-10	1,800	1,810	1,710	1,748	3,200	437
2016-02-09	1,827	1,830	1,800	1,800	3,900	450
2016-02-08	1,920	1,958	1,858	1,905	3,100	476.25
2016-02-05	2,041	2,060	1,905	1,945	10,100	486.25
2016-02-04	2,235	2,250	2,186	2,214	3,600	553.50
2016-02-03	2,280	2,280	2,221	2,240	2,800	560
2016-02-02	2,300	2,396	2,300	2,302	2,000	575.50
2016-02-01	2,280	2,410	2,250	2,300	7,000	575
2016-01-29	2,231	2,256	2,153	2,230	2,600	557.50
2016-01-28	2,223	2,360	2,223	2,265	4,200	566.25
2016-01-27	2,200	2,409	2,200	2,310	6,400	577.50
2016-01-26	2,101	2,165	2,101	2,164	900	541
2016-01-25	2,286	2,286	2,070	2,140	800	535
2016-01-22	2,001	2,167	1,981	2,136	5,200	534
2016-01-21	2,069	2,161	1,954	1,954	5,500	488.50
2016-01-20	2,260	2,260	2,118	2,119	3,200	529.75
2016-01-19	2,230	2,255	2,222	2,222	1,100	555.50
2016-01-18	2,200	2,295	2,165	2,254	1,500	563.50
2016-01-15	2,315	2,351	2,300	2,316	3,200	579
2016-01-14	2,304	2,363	2,263	2,315	6,100	578.75
2016-01-13	2,345	2,404	2,345	2,404	1,700	601
2016-01-12	2,531	2,531	2,310	2,324	7,700	581
2016-01-08	2,525	2,553	2,525	2,531	1,500	632.75
2016-01-07	2,520	2,555	2,500	2,539	3,000	634.75
2016-01-06	2,770	2,779	2,551	2,570	3,900	642.50
2016-01-05	2,790	2,790	2,747	2,760	5,100	690
2016-01-04	2,714	2,820	2,713	2,748	8,600	687

分割・併合履歴： [2018-03-28]1株→4株

7813 (株)プラッツ の時系列データ [2016年度]

7813 (株)プラッツの時系列データ [2016年度]