2391 (株)プラネット の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 700,000 | 700,000 | 700,000 | 700,000 | 2 | 875 |
| 2004-12-29 | 668,000 | 700,000 | 668,000 | 700,000 | 12 | 875 |
| 2004-12-28 | 665,000 | 675,000 | 665,000 | 668,000 | 6 | 835 |
| 2004-12-27 | 669,000 | 685,000 | 667,000 | 667,000 | 10 | 833.75 |
| 2004-12-24 | 670,000 | 680,000 | 664,000 | 666,000 | 15 | 832.50 |
| 2004-12-22 | 699,000 | 699,000 | 682,000 | 682,000 | 3 | 852.50 |
| 2004-12-21 | 673,000 | 673,000 | 665,000 | 665,000 | 3 | 831.25 |
| 2004-12-20 | 701,000 | 701,000 | 680,000 | 680,000 | 12 | 850 |
| 2004-12-17 | 695,000 | 700,000 | 680,000 | 686,000 | 9 | 857.50 |
| 2004-12-16 | 708,000 | 708,000 | 685,000 | 690,000 | 5 | 862.50 |
| 2004-12-15 | 690,000 | 708,000 | 680,000 | 708,000 | 5 | 885 |
| 2004-12-14 | 672,000 | 703,000 | 652,000 | 700,000 | 12 | 875 |
| 2004-12-13 | 720,000 | 720,000 | 672,000 | 672,000 | 6 | 840 |
| 2004-12-09 | 733,000 | 733,000 | 733,000 | 733,000 | 1 | 916.25 |
| 2004-12-08 | 720,000 | 734,000 | 690,000 | 734,000 | 7 | 917.50 |
| 2004-12-07 | 711,000 | 735,000 | 710,000 | 720,000 | 10 | 900 |
| 2004-12-06 | 710,000 | 726,000 | 710,000 | 726,000 | 4 | 907.50 |
| 2004-12-03 | 730,000 | 759,000 | 701,000 | 701,000 | 13 | 876.25 |
| 2004-12-02 | 690,000 | 720,000 | 686,000 | 720,000 | 13 | 900 |
| 2004-12-01 | 690,000 | 695,000 | 685,000 | 685,000 | 8 | 856.25 |
| 2004-11-30 | 690,000 | 690,000 | 690,000 | 690,000 | 1 | 862.50 |
| 2004-11-29 | 705,000 | 720,000 | 690,000 | 720,000 | 7 | 900 |
| 2004-11-26 | 730,000 | 730,000 | 695,000 | 695,000 | 20 | 868.75 |
| 2004-11-25 | 720,000 | 759,000 | 710,000 | 750,000 | 14 | 937.50 |
| 2004-11-24 | 666,000 | 765,000 | 666,000 | 760,000 | 44 | 950 |
| 2004-11-22 | 670,000 | 670,000 | 665,000 | 665,000 | 4 | 831.25 |
| 2004-11-19 | 715,000 | 715,000 | 684,000 | 684,000 | 15 | 855 |
| 2004-11-18 | 750,000 | 774,000 | 716,000 | 716,000 | 10 | 895 |
| 2004-11-17 | 750,000 | 760,000 | 720,000 | 741,000 | 25 | 926.25 |
| 2004-11-16 | 800,000 | 821,000 | 712,000 | 780,000 | 95 | 975 |
| 2004-11-15 | 780,000 | 780,000 | 780,000 | 780,000 | 75 | 975 |
| 2004-11-12 | 600,000 | 680,000 | 600,000 | 680,000 | 34 | 850 |
| 2004-11-11 | 570,000 | 585,000 | 570,000 | 580,000 | 5 | 725 |
| 2004-11-10 | 570,000 | 575,000 | 550,000 | 575,000 | 6 | 718.75 |
| 2004-11-09 | 561,000 | 570,000 | 561,000 | 570,000 | 4 | 712.50 |
| 2004-11-08 | 575,000 | 575,000 | 570,000 | 570,000 | 5 | 712.50 |
| 2004-11-05 | 560,000 | 570,000 | 555,000 | 570,000 | 11 | 712.50 |
| 2004-11-04 | 579,000 | 579,000 | 579,000 | 579,000 | 4 | 723.75 |
| 2004-11-02 | 580,000 | 590,000 | 580,000 | 590,000 | 3 | 737.50 |
| 2004-11-01 | 600,000 | 600,000 | 580,000 | 580,000 | 5 | 725 |
| 2004-10-29 | 610,000 | 610,000 | 600,000 | 600,000 | 3 | 750 |
| 2004-10-28 | 610,000 | 637,000 | 610,000 | 637,000 | 3 | 796.25 |
| 2004-10-26 | 600,000 | 610,000 | 600,000 | 610,000 | 3 | 762.50 |
| 2004-10-25 | 590,000 | 590,000 | 589,000 | 590,000 | 3 | 737.50 |
| 2004-10-22 | 610,000 | 610,000 | 600,000 | 600,000 | 7 | 750 |
| 2004-10-21 | 640,000 | 640,000 | 600,000 | 600,000 | 7 | 750 |
| 2004-10-20 | 600,000 | 630,000 | 590,000 | 630,000 | 10 | 787.50 |
| 2004-10-19 | 630,000 | 640,000 | 605,000 | 605,000 | 10 | 756.25 |
| 2004-10-18 | 629,000 | 630,000 | 629,000 | 630,000 | 3 | 787.50 |
| 2004-10-15 | 651,000 | 651,000 | 640,000 | 649,000 | 11 | 811.25 |
| 2004-10-14 | 656,000 | 656,000 | 653,000 | 653,000 | 4 | 816.25 |
| 2004-10-13 | 670,000 | 670,000 | 655,000 | 670,000 | 5 | 837.50 |
| 2004-10-12 | 665,000 | 665,000 | 655,000 | 655,000 | 4 | 818.75 |
| 2004-10-08 | 666,000 | 667,000 | 665,000 | 665,000 | 5 | 831.25 |
| 2004-10-07 | 685,000 | 685,000 | 680,000 | 680,000 | 4 | 850 |
| 2004-10-06 | 690,000 | 690,000 | 690,000 | 690,000 | 1 | 862.50 |
| 2004-10-05 | 740,000 | 740,000 | 700,000 | 700,000 | 3 | 875 |
| 2004-10-04 | 700,000 | 700,000 | 700,000 | 700,000 | 5 | 875 |
| 2004-10-01 | 670,000 | 680,000 | 670,000 | 680,000 | 2 | 850 |
| 2004-09-30 | 650,000 | 690,000 | 650,000 | 690,000 | 3 | 862.50 |
| 2004-09-29 | 620,000 | 630,000 | 620,000 | 630,000 | 2 | 787.50 |
| 2004-09-28 | 660,000 | 670,000 | 650,000 | 650,000 | 5 | 812.50 |
| 2004-09-27 | 690,000 | 690,000 | 650,000 | 660,000 | 6 | 825 |
| 2004-09-24 | 680,000 | 700,000 | 668,000 | 700,000 | 10 | 875 |
| 2004-09-22 | 700,000 | 700,000 | 656,000 | 670,000 | 12 | 837.50 |
| 2004-09-21 | 700,000 | 700,000 | 669,000 | 669,000 | 14 | 836.25 |
| 2004-09-17 | 715,000 | 715,000 | 700,000 | 710,000 | 9 | 887.50 |
| 2004-09-16 | 720,000 | 725,000 | 695,000 | 720,000 | 20 | 900 |
| 2004-09-15 | 790,000 | 790,000 | 732,000 | 732,000 | 14 | 915 |
| 2004-09-14 | 780,000 | 790,000 | 770,000 | 785,000 | 11 | 981.25 |
| 2004-09-13 | 770,000 | 775,000 | 762,000 | 775,000 | 4 | 968.75 |
| 2004-09-10 | 791,000 | 791,000 | 770,000 | 770,000 | 5 | 962.50 |
| 2004-09-09 | 762,000 | 770,000 | 762,000 | 770,000 | 3 | 962.50 |
| 2004-09-08 | 780,000 | 793,000 | 772,000 | 772,000 | 6 | 965 |
| 2004-09-07 | 770,000 | 770,000 | 761,000 | 766,000 | 8 | 957.50 |
| 2004-09-06 | 780,000 | 780,000 | 770,000 | 770,000 | 5 | 962.50 |
| 2004-09-03 | 820,000 | 820,000 | 800,000 | 800,000 | 6 | 1,000 |
| 2004-09-02 | 800,000 | 820,000 | 800,000 | 820,000 | 3 | 1,025 |
| 2004-09-01 | 830,000 | 830,000 | 800,000 | 800,000 | 7 | 1,000 |
| 2004-08-31 | 820,000 | 830,000 | 820,000 | 830,000 | 8 | 1,037.50 |
| 2004-08-30 | 815,000 | 835,000 | 810,000 | 830,000 | 16 | 1,037.50 |
| 2004-08-27 | 770,000 | 810,000 | 755,000 | 800,000 | 14 | 1,000 |
| 2004-08-26 | 805,000 | 805,000 | 770,000 | 770,000 | 12 | 962.50 |
| 2004-08-25 | 759,000 | 770,000 | 751,000 | 762,000 | 10 | 952.50 |
| 2004-08-24 | 770,000 | 770,000 | 770,000 | 770,000 | 1 | 962.50 |
| 2004-08-23 | 790,000 | 790,000 | 780,000 | 780,000 | 9 | 975 |
| 2004-08-20 | 780,000 | 790,000 | 780,000 | 785,000 | 7 | 981.25 |
| 2004-08-19 | 790,000 | 800,000 | 790,000 | 800,000 | 15 | 1,000 |
| 2004-08-18 | 770,000 | 770,000 | 760,000 | 760,000 | 3 | 950 |
| 2004-08-17 | 830,000 | 830,000 | 810,000 | 810,000 | 7 | 1,012.50 |
| 2004-08-16 | 830,000 | 830,000 | 770,000 | 802,000 | 9 | 1,002.50 |
| 2004-08-13 | 850,000 | 870,000 | 840,000 | 840,000 | 12 | 1,050 |
| 2004-08-12 | 861,000 | 883,000 | 861,000 | 883,000 | 15 | 1,103.75 |
| 2004-08-11 | 922,000 | 941,000 | 871,000 | 871,000 | 53 | 1,088.75 |
| 2004-08-10 | 870,000 | 940,000 | 850,000 | 895,000 | 39 | 1,118.75 |
| 2004-08-09 | 810,000 | 860,000 | 800,000 | 860,000 | 29 | 1,075 |
| 2004-08-06 | 810,000 | 870,000 | 810,000 | 830,000 | 28 | 1,037.50 |
| 2004-08-05 | 810,000 | 910,000 | 810,000 | 850,000 | 43 | 1,062.50 |
| 2004-08-04 | 720,000 | 820,000 | 675,000 | 820,000 | 56 | 1,025 |
| 2004-08-03 | 830,000 | 850,000 | 749,000 | 749,000 | 30 | 936.25 |
| 2004-08-02 | 900,000 | 900,000 | 820,000 | 820,000 | 52 | 1,025 |
| 2004-07-30 | 819,000 | 920,000 | 819,000 | 920,000 | 49 | 1,150 |
| 2004-07-29 | 910,000 | 910,000 | 820,000 | 820,000 | 40 | 1,025 |
| 2004-07-28 | 960,000 | 970,000 | 910,000 | 920,000 | 22 | 1,150 |
| 2004-07-27 | 1,000,000 | 1,020,000 | 880,000 | 910,000 | 25 | 1,137.50 |
| 2004-07-26 | 1,050,000 | 1,050,000 | 960,000 | 1,020,000 | 34 | 1,275 |
| 2004-07-23 | 1,140,000 | 1,140,000 | 1,060,000 | 1,080,000 | 25 | 1,350 |
| 2004-07-22 | 1,110,000 | 1,140,000 | 1,090,000 | 1,100,000 | 25 | 1,375 |
| 2004-07-21 | 1,120,000 | 1,160,000 | 1,090,000 | 1,160,000 | 43 | 1,450 |
| 2004-07-20 | 1,090,000 | 1,180,000 | 1,060,000 | 1,100,000 | 58 | 1,375 |
| 2004-07-16 | 1,060,000 | 1,180,000 | 990,000 | 1,130,000 | 79 | 1,412.50 |
| 2004-07-15 | 1,220,000 | 1,220,000 | 1,050,000 | 1,100,000 | 129 | 1,375 |
| 2004-07-14 | 1,330,000 | 1,360,000 | 1,240,000 | 1,240,000 | 71 | 1,550 |
| 2004-07-13 | 1,220,000 | 1,340,000 | 1,210,000 | 1,330,000 | 213 | 1,662.50 |
| 2004-07-12 | 1,330,000 | 1,390,000 | 1,240,000 | 1,240,000 | 256 | 1,550 |
| 2004-07-09 | 1,590,000 | 1,700,000 | 1,390,000 | 1,410,000 | 936 | 1,762.50 |
| 2004-07-08 | 1,350,000 | 1,420,000 | 1,310,000 | 1,420,000 | 481 | 1,775 |
| 2004-07-07 | 1,060,000 | 1,220,000 | 1,060,000 | 1,220,000 | 355 | 1,525 |
| 2004-07-06 | 950,000 | 1,020,000 | 930,000 | 1,020,000 | 144 | 1,275 |
| 2004-07-05 | 909,000 | 935,000 | 909,000 | 920,000 | 24 | 1,150 |
| 2004-07-02 | 880,000 | 920,000 | 880,000 | 920,000 | 46 | 1,150 |
| 2004-07-01 | 960,000 | 970,000 | 905,000 | 920,000 | 99 | 1,150 |
| 2004-06-30 | 822,000 | 900,000 | 810,000 | 900,000 | 53 | 1,125 |
| 2004-06-29 | 790,000 | 800,000 | 789,000 | 800,000 | 24 | 1,000 |
| 2004-06-28 | 756,000 | 790,000 | 756,000 | 790,000 | 33 | 987.50 |
| 2004-06-25 | 765,000 | 769,000 | 740,000 | 751,000 | 23 | 938.75 |
| 2004-06-24 | 769,000 | 770,000 | 756,000 | 769,000 | 12 | 961.25 |
| 2004-06-23 | 750,000 | 770,000 | 750,000 | 765,000 | 21 | 956.25 |
| 2004-06-22 | 742,000 | 770,000 | 740,000 | 745,000 | 32 | 931.25 |
| 2004-06-21 | 737,000 | 757,000 | 737,000 | 741,000 | 27 | 926.25 |
| 2004-06-18 | 778,000 | 795,000 | 731,000 | 733,000 | 32 | 916.25 |
| 2004-06-17 | 802,000 | 820,000 | 770,000 | 775,000 | 31 | 968.75 |
| 2004-06-16 | 702,000 | 790,000 | 702,000 | 785,000 | 59 | 981.25 |
| 2004-06-15 | 673,000 | 700,000 | 672,000 | 700,000 | 15 | 875 |
| 2004-06-14 | 671,000 | 700,000 | 670,000 | 673,000 | 11 | 841.25 |
| 2004-06-11 | 657,000 | 677,000 | 657,000 | 672,000 | 18 | 840 |
| 2004-06-10 | 690,000 | 690,000 | 683,000 | 687,000 | 8 | 858.75 |
| 2004-06-09 | 682,000 | 705,000 | 682,000 | 700,000 | 20 | 875 |
| 2004-06-08 | 670,000 | 675,000 | 670,000 | 671,000 | 9 | 838.75 |
| 2004-06-07 | 655,000 | 679,000 | 650,000 | 667,000 | 26 | 833.75 |
| 2004-06-04 | 686,000 | 686,000 | 680,000 | 685,000 | 6 | 856.25 |
| 2004-06-03 | 700,000 | 700,000 | 685,000 | 685,000 | 6 | 856.25 |
| 2004-06-02 | 708,000 | 708,000 | 690,000 | 690,000 | 9 | 862.50 |
| 2004-06-01 | 686,000 | 710,000 | 686,000 | 710,000 | 11 | 887.50 |
| 2004-05-31 | 690,000 | 690,000 | 675,000 | 675,000 | 7 | 843.75 |
| 2004-05-28 | 723,000 | 723,000 | 700,000 | 705,000 | 10 | 881.25 |
| 2004-05-27 | 741,000 | 741,000 | 725,000 | 733,000 | 7 | 916.25 |
| 2004-05-26 | 720,000 | 739,000 | 720,000 | 739,000 | 7 | 923.75 |
| 2004-05-25 | 742,000 | 742,000 | 710,000 | 710,000 | 12 | 887.50 |
| 2004-05-24 | 768,000 | 780,000 | 742,000 | 742,000 | 18 | 927.50 |
| 2004-05-21 | 721,000 | 739,000 | 717,000 | 738,000 | 15 | 922.50 |
| 2004-05-20 | 722,000 | 723,000 | 702,000 | 710,000 | 36 | 887.50 |
| 2004-05-19 | 632,000 | 692,000 | 632,000 | 692,000 | 68 | 865 |
| 2004-05-18 | 540,000 | 628,000 | 540,000 | 592,000 | 74 | 740 |
| 2004-05-17 | 653,000 | 653,000 | 580,000 | 600,000 | 46 | 750 |
| 2004-05-14 | 750,000 | 755,000 | 660,000 | 680,000 | 54 | 850 |
| 2004-05-13 | 825,000 | 825,000 | 760,000 | 760,000 | 36 | 950 |
| 2004-05-12 | 800,000 | 840,000 | 780,000 | 825,000 | 71 | 1,031.25 |
| 2004-05-11 | 800,000 | 830,000 | 780,000 | 780,000 | 67 | 975 |
| 2004-05-10 | 990,000 | 990,000 | 880,000 | 880,000 | 101 | 1,100 |
| 2004-05-07 | 920,000 | 980,000 | 885,000 | 980,000 | 231 | 1,225 |
| 2004-05-06 | 800,000 | 880,000 | 799,000 | 880,000 | 139 | 1,100 |
| 2004-04-30 | 731,000 | 780,000 | 730,000 | 780,000 | 44 | 975 |
| 2004-04-28 | 716,000 | 735,000 | 716,000 | 732,000 | 32 | 915 |
| 2004-04-27 | 720,000 | 720,000 | 700,000 | 713,000 | 31 | 891.25 |
| 2004-04-26 | 730,000 | 730,000 | 710,000 | 720,000 | 28 | 900 |
| 2004-04-23 | 735,000 | 735,000 | 710,000 | 730,000 | 22 | 912.50 |
| 2004-04-22 | 740,000 | 749,000 | 730,000 | 730,000 | 18 | 912.50 |
| 2004-04-21 | 760,000 | 760,000 | 738,000 | 738,000 | 22 | 922.50 |
| 2004-04-20 | 750,000 | 773,000 | 750,000 | 760,000 | 30 | 950 |
| 2004-04-19 | 775,000 | 780,000 | 736,000 | 740,000 | 18 | 925 |
| 2004-04-16 | 760,000 | 770,000 | 750,000 | 755,000 | 27 | 943.75 |
| 2004-04-15 | 810,000 | 830,000 | 745,000 | 751,000 | 94 | 938.75 |
| 2004-04-14 | 765,000 | 809,000 | 738,000 | 800,000 | 85 | 1,000 |
| 2004-04-13 | 780,000 | 810,000 | 756,000 | 765,000 | 97 | 956.25 |
| 2004-04-12 | 722,000 | 777,000 | 721,000 | 777,000 | 58 | 971.25 |
| 2004-04-09 | 707,000 | 735,000 | 707,000 | 720,000 | 29 | 900 |
| 2004-04-08 | 730,000 | 770,000 | 708,000 | 747,000 | 63 | 933.75 |
| 2004-04-07 | 744,000 | 744,000 | 721,000 | 731,000 | 22 | 913.75 |
| 2004-04-06 | 780,000 | 790,000 | 741,000 | 744,000 | 54 | 930 |
| 2004-04-05 | 756,000 | 815,000 | 751,000 | 780,000 | 167 | 975 |
| 2004-04-02 | 740,000 | 740,000 | 713,000 | 736,000 | 96 | 920 |
| 2004-04-01 | 723,000 | 723,000 | 680,000 | 698,000 | 104 | 872.50 |
| 2004-03-31 | 669,000 | 740,000 | 669,000 | 721,000 | 151 | 901.25 |
| 2004-03-30 | 662,000 | 669,000 | 652,000 | 668,000 | 27 | 835 |
| 2004-03-29 | 657,000 | 657,000 | 625,000 | 642,000 | 30 | 802.50 |
| 2004-03-26 | 685,000 | 685,000 | 660,000 | 661,000 | 10 | 826.25 |
| 2004-03-25 | 663,000 | 670,000 | 657,000 | 659,000 | 51 | 823.75 |
| 2004-03-24 | 695,000 | 695,000 | 655,000 | 655,000 | 60 | 818.75 |
| 2004-03-23 | 650,000 | 712,000 | 645,000 | 695,000 | 221 | 868.75 |
| 2004-03-22 | 660,000 | 660,000 | 620,000 | 630,000 | 34 | 787.50 |
| 2004-03-19 | 619,000 | 656,000 | 601,000 | 656,000 | 74 | 820 |
| 2004-03-18 | 648,000 | 650,000 | 615,000 | 616,000 | 68 | 770 |
| 2004-03-17 | 682,000 | 682,000 | 628,000 | 638,000 | 137 | 797.50 |
| 2004-03-16 | 680,000 | 721,000 | 680,000 | 688,000 | 283 | 860 |
| 2004-03-15 | 730,000 | 800,000 | 700,000 | 760,000 | 551 | 950 |
| 2004-03-12 | 620,000 | 720,000 | 600,000 | 720,000 | 786 | 900 |
| 2004-03-11 | 530,000 | 620,000 | 518,000 | 620,000 | 401 | 775 |
| 2004-03-10 | 525,000 | 525,000 | 507,000 | 520,000 | 59 | 650 |
| 2004-03-09 | 517,000 | 519,000 | 505,000 | 515,000 | 80 | 643.75 |
| 2004-03-08 | 529,000 | 538,000 | 516,000 | 525,000 | 76 | 656.25 |
| 2004-03-05 | 558,000 | 559,000 | 538,000 | 539,000 | 55 | 673.75 |
| 2004-03-04 | 525,000 | 570,000 | 520,000 | 553,000 | 252 | 691.25 |
| 2004-03-03 | 510,000 | 539,000 | 509,000 | 515,000 | 153 | 643.75 |
| 2004-03-02 | 581,000 | 581,000 | 523,000 | 530,000 | 282 | 662.50 |
| 2004-03-01 | 630,000 | 645,000 | 571,000 | 590,000 | 440 | 737.50 |
| 2004-02-27 | 620,000 | 620,000 | 566,000 | 620,000 | 1,150 | 775 |
| 2004-02-26 | 520,000 | 520,000 | 520,000 | 520,000 | 17 | 650 |
| 2004-02-25 | 455,000 | 470,000 | 455,000 | 470,000 | 420 | 587.50 |
| 2004-02-24 | 420,000 | 420,000 | 420,000 | 420,000 | 500 | 525 |
分割・併合履歴 ： [2009-08-03]1株→400株 [2005-07-26]1株→2株