2391 (株)プラネット の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 235,000 | 237,000 | 235,000 | 237,000 | 4 | 592.50 |
| 2006-12-28 | 237,000 | 238,000 | 237,000 | 238,000 | 3 | 595 |
| 2006-12-27 | 239,000 | 239,000 | 239,000 | 239,000 | 1 | 597.50 |
| 2006-12-26 | 238,000 | 238,000 | 235,000 | 235,000 | 10 | 587.50 |
| 2006-12-25 | 238,000 | 238,000 | 236,000 | 237,000 | 10 | 592.50 |
| 2006-12-22 | 240,000 | 240,000 | 237,000 | 239,000 | 14 | 597.50 |
| 2006-12-21 | 242,000 | 242,000 | 240,000 | 240,000 | 9 | 600 |
| 2006-12-20 | 241,000 | 241,000 | 241,000 | 241,000 | 6 | 602.50 |
| 2006-12-19 | 245,000 | 245,000 | 244,000 | 245,000 | 4 | 612.50 |
| 2006-12-18 | 245,000 | 247,000 | 240,000 | 240,000 | 18 | 600 |
| 2006-12-15 | 247,000 | 248,000 | 246,000 | 248,000 | 14 | 620 |
| 2006-12-14 | 246,000 | 246,000 | 245,000 | 245,000 | 4 | 612.50 |
| 2006-12-13 | 250,000 | 250,000 | 247,000 | 248,000 | 10 | 620 |
| 2006-12-12 | 255,000 | 255,000 | 250,000 | 252,000 | 14 | 630 |
| 2006-12-11 | 251,000 | 253,000 | 250,000 | 250,000 | 9 | 625 |
| 2006-12-07 | 259,000 | 259,000 | 255,000 | 255,000 | 2 | 637.50 |
| 2006-12-06 | 258,000 | 258,000 | 258,000 | 258,000 | 1 | 645 |
| 2006-12-05 | 258,000 | 258,000 | 258,000 | 258,000 | 5 | 645 |
| 2006-12-04 | 259,000 | 260,000 | 259,000 | 260,000 | 3 | 650 |
| 2006-11-29 | 256,000 | 256,000 | 256,000 | 256,000 | 4 | 640 |
| 2006-11-28 | 251,000 | 257,000 | 251,000 | 257,000 | 4 | 642.50 |
| 2006-11-27 | 250,000 | 250,000 | 250,000 | 250,000 | 2 | 625 |
| 2006-11-22 | 241,000 | 241,000 | 241,000 | 241,000 | 2 | 602.50 |
| 2006-11-21 | 241,000 | 241,000 | 241,000 | 241,000 | 15 | 602.50 |
| 2006-11-20 | 255,000 | 257,000 | 255,000 | 257,000 | 4 | 642.50 |
| 2006-11-17 | 255,000 | 255,000 | 255,000 | 255,000 | 1 | 637.50 |
| 2006-11-16 | 250,000 | 259,000 | 250,000 | 259,000 | 17 | 647.50 |
| 2006-11-15 | 251,000 | 251,000 | 250,000 | 250,000 | 11 | 625 |
| 2006-11-14 | 254,000 | 254,000 | 251,000 | 251,000 | 3 | 627.50 |
| 2006-11-13 | 257,000 | 258,000 | 251,000 | 258,000 | 7 | 645 |
| 2006-11-10 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 650 |
| 2006-11-09 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 650 |
| 2006-11-08 | 261,000 | 261,000 | 261,000 | 261,000 | 2 | 652.50 |
| 2006-11-07 | 263,000 | 263,000 | 263,000 | 263,000 | 2 | 657.50 |
| 2006-11-06 | 262,000 | 262,000 | 260,000 | 261,000 | 11 | 652.50 |
| 2006-11-02 | 266,000 | 266,000 | 262,000 | 262,000 | 8 | 655 |
| 2006-10-31 | 268,000 | 268,000 | 265,000 | 265,000 | 5 | 662.50 |
| 2006-10-30 | 270,000 | 270,000 | 268,000 | 268,000 | 6 | 670 |
| 2006-10-27 | 270,000 | 270,000 | 269,000 | 270,000 | 3 | 675 |
| 2006-10-26 | 278,000 | 278,000 | 270,000 | 270,000 | 4 | 675 |
| 2006-10-25 | 275,000 | 275,000 | 275,000 | 275,000 | 2 | 687.50 |
| 2006-10-24 | 271,000 | 271,000 | 267,000 | 267,000 | 7 | 667.50 |
| 2006-10-23 | 269,000 | 270,000 | 268,000 | 270,000 | 12 | 675 |
| 2006-10-20 | 266,000 | 266,000 | 266,000 | 266,000 | 1 | 665 |
| 2006-10-19 | 268,000 | 268,000 | 264,000 | 264,000 | 2 | 660 |
| 2006-10-18 | 263,000 | 263,000 | 263,000 | 263,000 | 2 | 657.50 |
| 2006-10-17 | 262,000 | 269,000 | 262,000 | 269,000 | 8 | 672.50 |
| 2006-10-16 | 265,000 | 269,000 | 265,000 | 269,000 | 6 | 672.50 |
| 2006-10-13 | 269,000 | 269,000 | 265,000 | 265,000 | 5 | 662.50 |
| 2006-10-12 | 270,000 | 270,000 | 270,000 | 270,000 | 8 | 675 |
| 2006-10-11 | 274,000 | 274,000 | 274,000 | 274,000 | 1 | 685 |
| 2006-10-10 | 278,000 | 278,000 | 275,000 | 275,000 | 4 | 687.50 |
| 2006-10-06 | 283,000 | 283,000 | 280,000 | 280,000 | 7 | 700 |
| 2006-10-05 | 290,000 | 294,000 | 290,000 | 294,000 | 3 | 735 |
| 2006-10-04 | 285,000 | 289,000 | 285,000 | 289,000 | 3 | 722.50 |
| 2006-10-02 | 286,000 | 286,000 | 286,000 | 286,000 | 2 | 715 |
| 2006-09-29 | 295,000 | 295,000 | 290,000 | 290,000 | 2 | 725 |
| 2006-09-27 | 285,000 | 285,000 | 285,000 | 285,000 | 6 | 712.50 |
| 2006-09-26 | 284,000 | 285,000 | 280,000 | 285,000 | 12 | 712.50 |
| 2006-09-25 | 283,000 | 283,000 | 280,000 | 280,000 | 2 | 700 |
| 2006-09-21 | 286,000 | 286,000 | 286,000 | 286,000 | 2 | 715 |
| 2006-09-20 | 286,000 | 286,000 | 285,000 | 285,000 | 4 | 712.50 |
| 2006-09-19 | 286,000 | 290,000 | 285,000 | 290,000 | 10 | 725 |
| 2006-09-15 | 309,000 | 309,000 | 286,000 | 290,000 | 13 | 725 |
| 2006-09-14 | 312,000 | 312,000 | 289,000 | 304,000 | 16 | 760 |
| 2006-09-13 | 317,000 | 320,000 | 317,000 | 320,000 | 4 | 800 |
| 2006-09-12 | 322,000 | 322,000 | 317,000 | 317,000 | 2 | 792.50 |
| 2006-09-11 | 315,000 | 316,000 | 315,000 | 316,000 | 3 | 790 |
| 2006-09-07 | 315,000 | 320,000 | 315,000 | 320,000 | 4 | 800 |
| 2006-09-05 | 321,000 | 321,000 | 316,000 | 316,000 | 5 | 790 |
| 2006-09-04 | 326,000 | 326,000 | 325,000 | 325,000 | 2 | 812.50 |
| 2006-09-01 | 325,000 | 325,000 | 325,000 | 325,000 | 1 | 812.50 |
| 2006-08-31 | 328,000 | 328,000 | 328,000 | 328,000 | 1 | 820 |
| 2006-08-28 | 341,000 | 341,000 | 341,000 | 341,000 | 1 | 852.50 |
| 2006-08-24 | 324,000 | 329,000 | 324,000 | 329,000 | 4 | 822.50 |
| 2006-08-23 | 330,000 | 330,000 | 321,000 | 321,000 | 4 | 802.50 |
| 2006-08-22 | 345,000 | 345,000 | 330,000 | 330,000 | 4 | 825 |
| 2006-08-21 | 325,000 | 325,000 | 325,000 | 325,000 | 1 | 812.50 |
| 2006-08-18 | 324,000 | 324,000 | 324,000 | 324,000 | 2 | 810 |
| 2006-08-16 | 321,000 | 327,000 | 317,000 | 325,000 | 31 | 812.50 |
| 2006-08-15 | 318,000 | 318,000 | 318,000 | 318,000 | 4 | 795 |
| 2006-08-14 | 315,000 | 315,000 | 315,000 | 315,000 | 2 | 787.50 |
| 2006-08-11 | 310,000 | 310,000 | 310,000 | 310,000 | 2 | 775 |
| 2006-08-10 | 311,000 | 311,000 | 310,000 | 310,000 | 9 | 775 |
| 2006-08-09 | 309,000 | 310,000 | 309,000 | 310,000 | 2 | 775 |
| 2006-08-08 | 315,000 | 315,000 | 307,000 | 312,000 | 9 | 780 |
| 2006-08-07 | 317,000 | 317,000 | 313,000 | 315,000 | 6 | 787.50 |
| 2006-08-04 | 318,000 | 318,000 | 318,000 | 318,000 | 1 | 795 |
| 2006-08-03 | 323,000 | 333,000 | 323,000 | 333,000 | 2 | 832.50 |
| 2006-08-02 | 325,000 | 325,000 | 325,000 | 325,000 | 3 | 812.50 |
| 2006-08-01 | 342,000 | 342,000 | 335,000 | 335,000 | 5 | 837.50 |
| 2006-07-31 | 345,000 | 345,000 | 335,000 | 335,000 | 8 | 837.50 |
| 2006-07-28 | 323,000 | 323,000 | 320,000 | 320,000 | 15 | 800 |
| 2006-07-27 | 323,000 | 323,000 | 323,000 | 323,000 | 1 | 807.50 |
| 2006-07-26 | 335,000 | 335,000 | 335,000 | 335,000 | 1 | 837.50 |
| 2006-07-25 | 335,000 | 336,000 | 335,000 | 336,000 | 4 | 840 |
| 2006-07-24 | 330,000 | 345,000 | 321,000 | 321,000 | 37 | 802.50 |
| 2006-07-21 | 344,000 | 345,000 | 319,000 | 319,000 | 15 | 797.50 |
| 2006-07-20 | 348,000 | 348,000 | 348,000 | 348,000 | 2 | 870 |
| 2006-07-18 | 351,000 | 351,000 | 351,000 | 351,000 | 2 | 877.50 |
| 2006-07-14 | 360,000 | 360,000 | 351,000 | 351,000 | 2 | 877.50 |
| 2006-07-13 | 365,000 | 365,000 | 365,000 | 365,000 | 2 | 912.50 |
| 2006-07-12 | 370,000 | 370,000 | 370,000 | 370,000 | 10 | 925 |
| 2006-07-11 | 368,000 | 368,000 | 368,000 | 368,000 | 28 | 920 |
| 2006-07-10 | 370,000 | 375,000 | 370,000 | 370,000 | 26 | 925 |
| 2006-07-07 | 374,000 | 375,000 | 370,000 | 375,000 | 11 | 937.50 |
| 2006-07-06 | 377,000 | 378,000 | 377,000 | 378,000 | 3 | 945 |
| 2006-07-05 | 380,000 | 380,000 | 376,000 | 376,000 | 35 | 940 |
| 2006-07-04 | 365,000 | 380,000 | 365,000 | 380,000 | 2 | 950 |
| 2006-07-03 | 360,000 | 363,000 | 358,000 | 363,000 | 5 | 907.50 |
| 2006-06-29 | 341,000 | 343,000 | 341,000 | 343,000 | 2 | 857.50 |
| 2006-06-28 | 340,000 | 340,000 | 340,000 | 340,000 | 3 | 850 |
| 2006-06-27 | 341,000 | 341,000 | 339,000 | 340,000 | 8 | 850 |
| 2006-06-26 | 347,000 | 347,000 | 321,000 | 341,000 | 13 | 852.50 |
| 2006-06-23 | 325,000 | 337,000 | 325,000 | 337,000 | 12 | 842.50 |
| 2006-06-22 | 317,000 | 325,000 | 317,000 | 325,000 | 17 | 812.50 |
| 2006-06-21 | 318,000 | 318,000 | 310,000 | 318,000 | 10 | 795 |
| 2006-06-20 | 305,000 | 311,000 | 305,000 | 306,000 | 21 | 765 |
| 2006-06-19 | 318,000 | 318,000 | 309,000 | 309,000 | 11 | 772.50 |
| 2006-06-16 | 315,000 | 316,000 | 310,000 | 313,000 | 9 | 782.50 |
| 2006-06-15 | 310,000 | 310,000 | 305,000 | 309,000 | 9 | 772.50 |
| 2006-06-14 | 298,000 | 306,000 | 298,000 | 303,000 | 10 | 757.50 |
| 2006-06-13 | 310,000 | 318,000 | 303,000 | 303,000 | 42 | 757.50 |
| 2006-06-12 | 305,000 | 308,000 | 305,000 | 308,000 | 3 | 770 |
| 2006-06-09 | 307,000 | 318,000 | 307,000 | 309,000 | 14 | 772.50 |
| 2006-06-08 | 324,000 | 324,000 | 310,000 | 319,000 | 14 | 797.50 |
| 2006-06-07 | 330,000 | 330,000 | 325,000 | 325,000 | 3 | 812.50 |
| 2006-06-06 | 348,000 | 348,000 | 348,000 | 348,000 | 2 | 870 |
| 2006-06-02 | 331,000 | 333,000 | 306,000 | 333,000 | 14 | 832.50 |
| 2006-06-01 | 346,000 | 350,000 | 335,000 | 340,000 | 17 | 850 |
| 2006-05-31 | 350,000 | 350,000 | 345,000 | 345,000 | 6 | 862.50 |
| 2006-05-30 | 351,000 | 351,000 | 350,000 | 350,000 | 3 | 875 |
| 2006-05-26 | 354,000 | 360,000 | 354,000 | 356,000 | 3 | 890 |
| 2006-05-25 | 351,000 | 355,000 | 351,000 | 353,000 | 7 | 882.50 |
| 2006-05-24 | 355,000 | 359,000 | 354,000 | 359,000 | 6 | 897.50 |
| 2006-05-23 | 364,000 | 365,000 | 357,000 | 357,000 | 5 | 892.50 |
| 2006-05-22 | 361,000 | 365,000 | 361,000 | 365,000 | 2 | 912.50 |
| 2006-05-19 | 357,000 | 361,000 | 351,000 | 361,000 | 10 | 902.50 |
| 2006-05-18 | 358,000 | 365,000 | 355,000 | 365,000 | 15 | 912.50 |
| 2006-05-17 | 366,000 | 366,000 | 357,000 | 363,000 | 8 | 907.50 |
| 2006-05-16 | 379,000 | 379,000 | 369,000 | 369,000 | 5 | 922.50 |
| 2006-05-15 | 371,000 | 371,000 | 371,000 | 371,000 | 2 | 927.50 |
| 2006-05-12 | 375,000 | 376,000 | 375,000 | 376,000 | 2 | 940 |
| 2006-05-11 | 376,000 | 376,000 | 376,000 | 376,000 | 1 | 940 |
| 2006-05-09 | 382,000 | 382,000 | 380,000 | 380,000 | 3 | 950 |
| 2006-05-08 | 377,000 | 380,000 | 377,000 | 380,000 | 6 | 950 |
| 2006-04-28 | 378,000 | 378,000 | 378,000 | 378,000 | 1 | 945 |
| 2006-04-27 | 378,000 | 380,000 | 369,000 | 380,000 | 7 | 950 |
| 2006-04-26 | 378,000 | 378,000 | 378,000 | 378,000 | 1 | 945 |
| 2006-04-25 | 368,000 | 368,000 | 368,000 | 368,000 | 1 | 920 |
| 2006-04-24 | 365,000 | 365,000 | 361,000 | 361,000 | 9 | 902.50 |
| 2006-04-21 | 369,000 | 370,000 | 364,000 | 364,000 | 18 | 910 |
| 2006-04-20 | 375,000 | 375,000 | 370,000 | 374,000 | 13 | 935 |
| 2006-04-19 | 375,000 | 375,000 | 375,000 | 375,000 | 2 | 937.50 |
| 2006-04-18 | 374,000 | 377,000 | 362,000 | 377,000 | 14 | 942.50 |
| 2006-04-17 | 374,000 | 379,000 | 373,000 | 374,000 | 11 | 935 |
| 2006-04-14 | 380,000 | 380,000 | 375,000 | 375,000 | 10 | 937.50 |
| 2006-04-13 | 382,000 | 382,000 | 380,000 | 380,000 | 14 | 950 |
| 2006-04-12 | 387,000 | 387,000 | 383,000 | 387,000 | 7 | 967.50 |
| 2006-04-11 | 390,000 | 390,000 | 387,000 | 387,000 | 7 | 967.50 |
| 2006-04-10 | 390,000 | 390,000 | 386,000 | 390,000 | 8 | 975 |
| 2006-04-07 | 392,000 | 392,000 | 391,000 | 391,000 | 2 | 977.50 |
| 2006-04-06 | 393,000 | 393,000 | 392,000 | 393,000 | 11 | 982.50 |
| 2006-04-05 | 392,000 | 392,000 | 391,000 | 391,000 | 4 | 977.50 |
| 2006-04-04 | 393,000 | 393,000 | 392,000 | 392,000 | 4 | 980 |
| 2006-04-03 | 385,000 | 400,000 | 385,000 | 388,000 | 16 | 970 |
| 2006-03-31 | 385,000 | 385,000 | 385,000 | 385,000 | 4 | 962.50 |
| 2006-03-30 | 390,000 | 390,000 | 385,000 | 385,000 | 9 | 962.50 |
| 2006-03-29 | 385,000 | 390,000 | 385,000 | 390,000 | 5 | 975 |
| 2006-03-28 | 390,000 | 390,000 | 390,000 | 390,000 | 1 | 975 |
| 2006-03-27 | 385,000 | 385,000 | 385,000 | 385,000 | 2 | 962.50 |
| 2006-03-24 | 384,000 | 386,000 | 383,000 | 386,000 | 5 | 965 |
| 2006-03-23 | 386,000 | 386,000 | 385,000 | 385,000 | 21 | 962.50 |
| 2006-03-22 | 377,000 | 381,000 | 377,000 | 380,000 | 15 | 950 |
| 2006-03-20 | 395,000 | 395,000 | 387,000 | 387,000 | 12 | 967.50 |
| 2006-03-17 | 397,000 | 397,000 | 397,000 | 397,000 | 1 | 992.50 |
| 2006-03-16 | 395,000 | 396,000 | 390,000 | 395,000 | 7 | 987.50 |
| 2006-03-15 | 390,000 | 396,000 | 390,000 | 393,000 | 37 | 982.50 |
| 2006-03-14 | 380,000 | 399,000 | 380,000 | 396,000 | 76 | 990 |
| 2006-03-13 | 402,000 | 410,000 | 401,000 | 410,000 | 19 | 1,025 |
| 2006-03-10 | 390,000 | 393,000 | 388,000 | 388,000 | 83 | 970 |
| 2006-03-09 | 385,000 | 390,000 | 385,000 | 390,000 | 2 | 975 |
| 2006-03-06 | 390,000 | 390,000 | 390,000 | 390,000 | 1 | 975 |
| 2006-03-03 | 400,000 | 400,000 | 391,000 | 391,000 | 9 | 977.50 |
| 2006-03-02 | 400,000 | 400,000 | 400,000 | 400,000 | 2 | 1,000 |
| 2006-03-01 | 405,000 | 405,000 | 405,000 | 405,000 | 2 | 1,012.50 |
| 2006-02-28 | 412,000 | 412,000 | 412,000 | 412,000 | 2 | 1,030 |
| 2006-02-27 | 409,000 | 412,000 | 409,000 | 412,000 | 5 | 1,030 |
| 2006-02-24 | 408,000 | 411,000 | 400,000 | 400,000 | 34 | 1,000 |
| 2006-02-23 | 390,000 | 410,000 | 390,000 | 410,000 | 12 | 1,025 |
| 2006-02-22 | 403,000 | 409,000 | 400,000 | 405,000 | 22 | 1,012.50 |
| 2006-02-21 | 355,000 | 408,000 | 355,000 | 408,000 | 29 | 1,020 |
| 2006-02-20 | 360,000 | 365,000 | 339,000 | 365,000 | 42 | 912.50 |
| 2006-02-17 | 375,000 | 375,000 | 361,000 | 369,000 | 9 | 922.50 |
| 2006-02-16 | 380,000 | 385,000 | 371,000 | 380,000 | 27 | 950 |
| 2006-02-15 | 390,000 | 390,000 | 380,000 | 380,000 | 11 | 950 |
| 2006-02-14 | 390,000 | 400,000 | 370,000 | 390,000 | 54 | 975 |
| 2006-02-13 | 409,000 | 409,000 | 398,000 | 400,000 | 38 | 1,000 |
| 2006-02-10 | 420,000 | 423,000 | 403,000 | 420,000 | 34 | 1,050 |
| 2006-02-09 | 400,000 | 420,000 | 391,000 | 420,000 | 48 | 1,050 |
| 2006-02-08 | 414,000 | 420,000 | 410,000 | 410,000 | 53 | 1,025 |
| 2006-02-07 | 402,000 | 415,000 | 402,000 | 414,000 | 48 | 1,035 |
| 2006-02-06 | 395,000 | 402,000 | 395,000 | 402,000 | 18 | 1,005 |
| 2006-02-03 | 390,000 | 392,000 | 385,000 | 390,000 | 16 | 975 |
| 2006-02-02 | 390,000 | 390,000 | 390,000 | 390,000 | 6 | 975 |
| 2006-02-01 | 387,000 | 390,000 | 387,000 | 390,000 | 4 | 975 |
| 2006-01-31 | 389,000 | 395,000 | 388,000 | 391,000 | 12 | 977.50 |
| 2006-01-30 | 401,000 | 401,000 | 386,000 | 386,000 | 22 | 965 |
| 2006-01-27 | 391,000 | 400,000 | 386,000 | 400,000 | 25 | 1,000 |
| 2006-01-26 | 394,000 | 410,000 | 390,000 | 393,000 | 20 | 982.50 |
| 2006-01-25 | 382,000 | 384,000 | 379,000 | 384,000 | 21 | 960 |
| 2006-01-24 | 369,000 | 382,000 | 369,000 | 378,000 | 23 | 945 |
| 2006-01-23 | 365,000 | 370,000 | 365,000 | 369,000 | 20 | 922.50 |
| 2006-01-20 | 387,000 | 396,000 | 386,000 | 390,000 | 21 | 975 |
| 2006-01-19 | 353,000 | 397,000 | 353,000 | 385,000 | 173 | 962.50 |
| 2006-01-18 | 377,000 | 377,000 | 360,000 | 363,000 | 110 | 907.50 |
| 2006-01-17 | 412,000 | 412,000 | 401,000 | 402,000 | 106 | 1,005 |
| 2006-01-16 | 423,000 | 423,000 | 420,000 | 422,000 | 47 | 1,055 |
| 2006-01-13 | 425,000 | 425,000 | 420,000 | 423,000 | 39 | 1,057.50 |
| 2006-01-12 | 422,000 | 425,000 | 414,000 | 425,000 | 42 | 1,062.50 |
| 2006-01-11 | 423,000 | 423,000 | 405,000 | 415,000 | 71 | 1,037.50 |
| 2006-01-10 | 421,000 | 426,000 | 418,000 | 420,000 | 99 | 1,050 |
| 2006-01-06 | 410,000 | 439,000 | 408,000 | 411,000 | 281 | 1,027.50 |
| 2006-01-05 | 383,000 | 390,000 | 381,000 | 390,000 | 106 | 975 |
| 2006-01-04 | 379,000 | 389,000 | 379,000 | 379,000 | 11 | 947.50 |
分割・併合履歴 ： [2009-08-03]1株→400株 [2005-07-26]1株→2株
