2391 (株)プラネット の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 221,000 | 221,000 | 221,000 | 221,000 | 1 | 552.50 |
| 2007-12-26 | 215,000 | 215,000 | 210,000 | 211,000 | 3 | 527.50 |
| 2007-12-25 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 525 |
| 2007-12-21 | 225,000 | 225,000 | 210,000 | 210,000 | 11 | 525 |
| 2007-12-20 | 225,000 | 225,000 | 225,000 | 225,000 | 5 | 562.50 |
| 2007-12-19 | 230,000 | 230,000 | 225,000 | 225,000 | 12 | 562.50 |
| 2007-12-18 | 234,000 | 234,000 | 225,000 | 225,000 | 18 | 562.50 |
| 2007-12-17 | 227,000 | 230,000 | 227,000 | 230,000 | 2 | 575 |
| 2007-12-14 | 227,000 | 229,000 | 227,000 | 227,000 | 9 | 567.50 |
| 2007-12-13 | 225,000 | 228,000 | 225,000 | 228,000 | 2 | 570 |
| 2007-12-12 | 224,000 | 224,000 | 224,000 | 224,000 | 18 | 560 |
| 2007-12-11 | 224,000 | 224,000 | 221,000 | 221,000 | 3 | 552.50 |
| 2007-12-10 | 221,000 | 221,000 | 221,000 | 221,000 | 1 | 552.50 |
| 2007-12-07 | 221,000 | 221,000 | 221,000 | 221,000 | 1 | 552.50 |
| 2007-12-06 | 221,000 | 221,000 | 221,000 | 221,000 | 4 | 552.50 |
| 2007-12-05 | 222,000 | 222,000 | 221,000 | 221,000 | 3 | 552.50 |
| 2007-12-04 | 225,000 | 225,000 | 222,000 | 222,000 | 2 | 555 |
| 2007-12-03 | 225,000 | 225,000 | 225,000 | 225,000 | 1 | 562.50 |
| 2007-11-30 | 221,000 | 222,000 | 220,000 | 220,000 | 6 | 550 |
| 2007-11-28 | 220,000 | 222,000 | 220,000 | 221,000 | 3 | 552.50 |
| 2007-11-27 | 216,000 | 216,000 | 216,000 | 216,000 | 1 | 540 |
| 2007-11-26 | 222,000 | 222,000 | 222,000 | 222,000 | 5 | 555 |
| 2007-11-22 | 216,000 | 216,000 | 211,000 | 211,000 | 4 | 527.50 |
| 2007-11-21 | 215,000 | 225,000 | 215,000 | 216,000 | 8 | 540 |
| 2007-11-20 | 220,000 | 220,000 | 215,000 | 215,000 | 3 | 537.50 |
| 2007-11-19 | 229,000 | 230,000 | 229,000 | 230,000 | 3 | 575 |
| 2007-11-15 | 215,000 | 223,000 | 215,000 | 223,000 | 2 | 557.50 |
| 2007-11-12 | 215,000 | 215,000 | 210,000 | 210,000 | 8 | 525 |
| 2007-11-08 | 211,000 | 211,000 | 211,000 | 211,000 | 3 | 527.50 |
| 2007-11-07 | 225,000 | 230,000 | 216,000 | 216,000 | 11 | 540 |
| 2007-11-06 | 229,000 | 229,000 | 225,000 | 229,000 | 3 | 572.50 |
| 2007-11-01 | 228,000 | 235,000 | 226,000 | 235,000 | 6 | 587.50 |
| 2007-10-31 | 224,000 | 226,000 | 224,000 | 226,000 | 4 | 565 |
| 2007-10-30 | 225,000 | 227,000 | 225,000 | 226,000 | 10 | 565 |
| 2007-10-29 | 219,000 | 221,000 | 215,000 | 221,000 | 5 | 552.50 |
| 2007-10-26 | 212,000 | 212,000 | 212,000 | 212,000 | 1 | 530 |
| 2007-10-25 | 205,000 | 205,000 | 205,000 | 205,000 | 2 | 512.50 |
| 2007-10-24 | 216,000 | 217,000 | 212,000 | 213,000 | 5 | 532.50 |
| 2007-10-23 | 210,000 | 210,000 | 208,000 | 208,000 | 4 | 520 |
| 2007-10-22 | 211,000 | 211,000 | 200,000 | 210,000 | 13 | 525 |
| 2007-10-18 | 215,000 | 227,000 | 215,000 | 227,000 | 7 | 567.50 |
| 2007-10-17 | 215,000 | 215,000 | 215,000 | 215,000 | 2 | 537.50 |
| 2007-10-16 | 215,000 | 217,000 | 207,000 | 207,000 | 8 | 517.50 |
| 2007-10-10 | 215,000 | 224,000 | 215,000 | 224,000 | 7 | 560 |
| 2007-10-09 | 208,000 | 216,000 | 208,000 | 214,000 | 8 | 535 |
| 2007-10-05 | 207,000 | 207,000 | 205,000 | 205,000 | 3 | 512.50 |
| 2007-10-04 | 207,000 | 207,000 | 207,000 | 207,000 | 1 | 517.50 |
| 2007-10-03 | 204,000 | 210,000 | 204,000 | 210,000 | 6 | 525 |
| 2007-10-02 | 207,000 | 207,000 | 205,000 | 205,000 | 3 | 512.50 |
| 2007-10-01 | 199,000 | 207,000 | 199,000 | 207,000 | 4 | 517.50 |
| 2007-09-28 | 196,000 | 196,000 | 196,000 | 196,000 | 1 | 490 |
| 2007-09-27 | 196,000 | 199,000 | 196,000 | 196,000 | 4 | 490 |
| 2007-09-26 | 193,000 | 193,000 | 193,000 | 193,000 | 1 | 482.50 |
| 2007-09-25 | 188,000 | 190,000 | 185,000 | 188,000 | 7 | 470 |
| 2007-09-21 | 189,000 | 190,000 | 189,000 | 190,000 | 3 | 475 |
| 2007-09-20 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 475 |
| 2007-09-19 | 192,000 | 193,000 | 190,000 | 192,000 | 9 | 480 |
| 2007-09-18 | 193,000 | 193,000 | 192,000 | 192,000 | 8 | 480 |
| 2007-09-14 | 199,000 | 199,000 | 191,000 | 198,000 | 42 | 495 |
| 2007-09-13 | 210,000 | 216,000 | 210,000 | 216,000 | 3 | 540 |
| 2007-09-12 | 207,000 | 207,000 | 207,000 | 207,000 | 1 | 517.50 |
| 2007-09-07 | 211,000 | 211,000 | 211,000 | 211,000 | 2 | 527.50 |
| 2007-09-06 | 210,000 | 211,000 | 210,000 | 211,000 | 2 | 527.50 |
| 2007-09-05 | 225,000 | 225,000 | 217,000 | 217,000 | 2 | 542.50 |
| 2007-09-03 | 225,000 | 225,000 | 225,000 | 225,000 | 2 | 562.50 |
| 2007-08-31 | 221,000 | 221,000 | 221,000 | 221,000 | 2 | 552.50 |
| 2007-08-30 | 218,000 | 218,000 | 218,000 | 218,000 | 1 | 545 |
| 2007-08-29 | 218,000 | 218,000 | 214,000 | 214,000 | 3 | 535 |
| 2007-08-27 | 224,000 | 225,000 | 220,000 | 220,000 | 4 | 550 |
| 2007-08-24 | 220,000 | 220,000 | 216,000 | 217,000 | 10 | 542.50 |
| 2007-08-23 | 205,000 | 213,000 | 205,000 | 213,000 | 4 | 532.50 |
| 2007-08-22 | 202,000 | 202,000 | 202,000 | 202,000 | 1 | 505 |
| 2007-08-21 | 200,000 | 200,000 | 200,000 | 200,000 | 3 | 500 |
| 2007-08-17 | 210,000 | 210,000 | 202,000 | 202,000 | 11 | 505 |
| 2007-08-16 | 210,000 | 210,000 | 203,000 | 210,000 | 13 | 525 |
| 2007-08-15 | 216,000 | 216,000 | 211,000 | 212,000 | 35 | 530 |
| 2007-08-13 | 218,000 | 218,000 | 209,000 | 209,000 | 29 | 522.50 |
| 2007-08-10 | 225,000 | 225,000 | 222,000 | 222,000 | 7 | 555 |
| 2007-08-09 | 226,000 | 226,000 | 226,000 | 226,000 | 1 | 565 |
| 2007-08-08 | 225,000 | 225,000 | 225,000 | 225,000 | 1 | 562.50 |
| 2007-08-07 | 225,000 | 225,000 | 223,000 | 223,000 | 5 | 557.50 |
| 2007-08-03 | 226,000 | 226,000 | 222,000 | 222,000 | 2 | 555 |
| 2007-08-02 | 225,000 | 225,000 | 225,000 | 225,000 | 1 | 562.50 |
| 2007-08-01 | 228,000 | 237,000 | 221,000 | 226,000 | 34 | 565 |
| 2007-07-31 | 225,000 | 225,000 | 223,000 | 223,000 | 3 | 557.50 |
| 2007-07-30 | 226,000 | 230,000 | 225,000 | 225,000 | 6 | 562.50 |
| 2007-07-27 | 228,000 | 234,000 | 223,000 | 230,000 | 10 | 575 |
| 2007-07-26 | 242,000 | 242,000 | 238,000 | 238,000 | 14 | 595 |
| 2007-07-25 | 249,000 | 251,000 | 248,000 | 250,000 | 13 | 625 |
| 2007-07-24 | 250,000 | 250,000 | 249,000 | 250,000 | 12 | 625 |
| 2007-07-23 | 258,000 | 258,000 | 248,000 | 250,000 | 13 | 625 |
| 2007-07-20 | 246,000 | 254,000 | 246,000 | 254,000 | 4 | 635 |
| 2007-07-19 | 256,000 | 256,000 | 250,000 | 250,000 | 11 | 625 |
| 2007-07-18 | 246,000 | 259,000 | 243,000 | 259,000 | 20 | 647.50 |
| 2007-07-17 | 252,000 | 252,000 | 244,000 | 245,000 | 33 | 612.50 |
| 2007-07-13 | 263,000 | 263,000 | 260,000 | 263,000 | 8 | 657.50 |
| 2007-07-12 | 252,000 | 260,000 | 252,000 | 260,000 | 11 | 650 |
| 2007-07-11 | 255,000 | 255,000 | 252,000 | 253,000 | 3 | 632.50 |
| 2007-07-10 | 255,000 | 256,000 | 251,000 | 251,000 | 12 | 627.50 |
| 2007-07-09 | 250,000 | 255,000 | 250,000 | 255,000 | 10 | 637.50 |
| 2007-07-06 | 252,000 | 255,000 | 251,000 | 251,000 | 12 | 627.50 |
| 2007-07-05 | 260,000 | 260,000 | 251,000 | 255,000 | 10 | 637.50 |
| 2007-07-04 | 259,000 | 261,000 | 259,000 | 260,000 | 10 | 650 |
| 2007-07-03 | 249,000 | 258,000 | 249,000 | 258,000 | 20 | 645 |
| 2007-07-02 | 249,000 | 250,000 | 247,000 | 250,000 | 7 | 625 |
| 2007-06-29 | 242,000 | 249,000 | 240,000 | 244,000 | 12 | 610 |
| 2007-06-28 | 239,000 | 245,000 | 238,000 | 241,000 | 10 | 602.50 |
| 2007-06-27 | 241,000 | 241,000 | 237,000 | 239,000 | 20 | 597.50 |
| 2007-06-26 | 251,000 | 251,000 | 241,000 | 241,000 | 41 | 602.50 |
| 2007-06-25 | 250,000 | 255,000 | 247,000 | 247,000 | 29 | 617.50 |
| 2007-06-22 | 247,000 | 258,000 | 245,000 | 250,000 | 27 | 625 |
| 2007-06-21 | 258,000 | 260,000 | 243,000 | 246,000 | 110 | 615 |
| 2007-06-20 | 279,000 | 280,000 | 269,000 | 270,000 | 350 | 675 |
| 2007-06-19 | 240,000 | 240,000 | 240,000 | 240,000 | 15 | 600 |
| 2007-06-18 | 202,000 | 203,000 | 200,000 | 200,000 | 9 | 500 |
| 2007-06-15 | 196,000 | 199,000 | 196,000 | 199,000 | 4 | 497.50 |
| 2007-06-14 | 193,000 | 195,000 | 193,000 | 195,000 | 3 | 487.50 |
| 2007-06-13 | 186,000 | 192,000 | 186,000 | 192,000 | 16 | 480 |
| 2007-06-12 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 462.50 |
| 2007-06-11 | 185,000 | 185,000 | 185,000 | 185,000 | 4 | 462.50 |
| 2007-06-08 | 185,000 | 185,000 | 185,000 | 185,000 | 25 | 462.50 |
| 2007-06-07 | 180,000 | 186,000 | 180,000 | 185,000 | 13 | 462.50 |
| 2007-06-06 | 180,000 | 180,000 | 179,000 | 179,000 | 19 | 447.50 |
| 2007-06-05 | 181,000 | 181,000 | 180,000 | 180,000 | 3 | 450 |
| 2007-06-04 | 180,000 | 181,000 | 180,000 | 181,000 | 5 | 452.50 |
| 2007-06-01 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 450 |
| 2007-05-31 | 181,000 | 182,000 | 180,000 | 180,000 | 7 | 450 |
| 2007-05-29 | 181,000 | 181,000 | 180,000 | 180,000 | 3 | 450 |
| 2007-05-28 | 181,000 | 181,000 | 181,000 | 181,000 | 2 | 452.50 |
| 2007-05-25 | 175,000 | 175,000 | 175,000 | 175,000 | 2 | 437.50 |
| 2007-05-24 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 437.50 |
| 2007-05-23 | 175,000 | 175,000 | 175,000 | 175,000 | 6 | 437.50 |
| 2007-05-22 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 425 |
| 2007-05-21 | 175,000 | 175,000 | 167,000 | 169,000 | 13 | 422.50 |
| 2007-05-18 | 178,000 | 178,000 | 170,000 | 170,000 | 20 | 425 |
| 2007-05-17 | 175,000 | 179,000 | 175,000 | 179,000 | 12 | 447.50 |
| 2007-05-16 | 178,000 | 178,000 | 175,000 | 175,000 | 8 | 437.50 |
| 2007-05-15 | 178,000 | 182,000 | 178,000 | 182,000 | 3 | 455 |
| 2007-05-14 | 181,000 | 181,000 | 179,000 | 179,000 | 47 | 447.50 |
| 2007-05-11 | 181,000 | 184,000 | 181,000 | 183,000 | 4 | 457.50 |
| 2007-05-10 | 184,000 | 185,000 | 179,000 | 181,000 | 42 | 452.50 |
| 2007-05-09 | 185,000 | 185,000 | 184,000 | 185,000 | 11 | 462.50 |
| 2007-05-08 | 186,000 | 186,000 | 185,000 | 186,000 | 12 | 465 |
| 2007-05-07 | 188,000 | 189,000 | 185,000 | 185,000 | 8 | 462.50 |
| 2007-05-02 | 189,000 | 189,000 | 185,000 | 188,000 | 7 | 470 |
| 2007-05-01 | 189,000 | 189,000 | 189,000 | 189,000 | 3 | 472.50 |
| 2007-04-27 | 185,000 | 188,000 | 185,000 | 187,000 | 11 | 467.50 |
| 2007-04-26 | 188,000 | 188,000 | 188,000 | 188,000 | 2 | 470 |
| 2007-04-25 | 185,000 | 185,000 | 185,000 | 185,000 | 3 | 462.50 |
| 2007-04-24 | 185,000 | 185,000 | 182,000 | 182,000 | 15 | 455 |
| 2007-04-23 | 189,000 | 189,000 | 183,000 | 183,000 | 21 | 457.50 |
| 2007-04-20 | 190,000 | 190,000 | 189,000 | 189,000 | 61 | 472.50 |
| 2007-04-19 | 193,000 | 195,000 | 190,000 | 191,000 | 28 | 477.50 |
| 2007-04-18 | 193,000 | 196,000 | 193,000 | 196,000 | 3 | 490 |
| 2007-04-17 | 200,000 | 200,000 | 194,000 | 197,000 | 34 | 492.50 |
| 2007-04-16 | 195,000 | 197,000 | 191,000 | 197,000 | 22 | 492.50 |
| 2007-04-13 | 198,000 | 198,000 | 198,000 | 198,000 | 2 | 495 |
| 2007-04-12 | 200,000 | 200,000 | 199,000 | 199,000 | 8 | 497.50 |
| 2007-04-11 | 201,000 | 201,000 | 200,000 | 201,000 | 5 | 502.50 |
| 2007-04-09 | 204,000 | 204,000 | 200,000 | 200,000 | 11 | 500 |
| 2007-04-06 | 200,000 | 200,000 | 200,000 | 200,000 | 10 | 500 |
| 2007-04-05 | 203,000 | 203,000 | 201,000 | 201,000 | 11 | 502.50 |
| 2007-04-04 | 203,000 | 203,000 | 202,000 | 202,000 | 4 | 505 |
| 2007-04-03 | 205,000 | 205,000 | 204,000 | 204,000 | 6 | 510 |
| 2007-04-02 | 208,000 | 208,000 | 208,000 | 208,000 | 1 | 520 |
| 2007-03-30 | 208,000 | 208,000 | 208,000 | 208,000 | 1 | 520 |
| 2007-03-29 | 206,000 | 206,000 | 206,000 | 206,000 | 1 | 515 |
| 2007-03-28 | 206,000 | 206,000 | 205,000 | 205,000 | 2 | 512.50 |
| 2007-03-26 | 213,000 | 225,000 | 205,000 | 205,000 | 15 | 512.50 |
| 2007-03-23 | 205,000 | 205,000 | 205,000 | 205,000 | 2 | 512.50 |
| 2007-03-22 | 204,000 | 206,000 | 204,000 | 206,000 | 8 | 515 |
| 2007-03-20 | 205,000 | 205,000 | 205,000 | 205,000 | 8 | 512.50 |
| 2007-03-19 | 205,000 | 206,000 | 205,000 | 205,000 | 6 | 512.50 |
| 2007-03-16 | 202,000 | 203,000 | 202,000 | 202,000 | 4 | 505 |
| 2007-03-15 | 200,000 | 200,000 | 196,000 | 196,000 | 2 | 490 |
| 2007-03-13 | 209,000 | 209,000 | 205,000 | 205,000 | 13 | 512.50 |
| 2007-03-12 | 200,000 | 213,000 | 200,000 | 209,000 | 12 | 522.50 |
| 2007-03-09 | 202,000 | 202,000 | 202,000 | 202,000 | 1 | 505 |
| 2007-03-08 | 200,000 | 200,000 | 200,000 | 200,000 | 4 | 500 |
| 2007-03-07 | 199,000 | 199,000 | 194,000 | 198,000 | 8 | 495 |
| 2007-03-06 | 200,000 | 200,000 | 190,000 | 200,000 | 21 | 500 |
| 2007-03-05 | 189,000 | 210,000 | 189,000 | 198,000 | 16 | 495 |
| 2007-03-02 | 189,000 | 189,000 | 189,000 | 189,000 | 2 | 472.50 |
| 2007-03-01 | 189,000 | 189,000 | 186,000 | 186,000 | 17 | 465 |
| 2007-02-28 | 189,000 | 189,000 | 178,000 | 186,000 | 51 | 465 |
| 2007-02-27 | 194,000 | 195,000 | 194,000 | 194,000 | 11 | 485 |
| 2007-02-26 | 200,000 | 201,000 | 192,000 | 197,000 | 41 | 492.50 |
| 2007-02-23 | 200,000 | 205,000 | 197,000 | 199,000 | 35 | 497.50 |
| 2007-02-22 | 199,000 | 199,000 | 192,000 | 197,000 | 34 | 492.50 |
| 2007-02-21 | 202,000 | 203,000 | 200,000 | 200,000 | 38 | 500 |
| 2007-02-20 | 206,000 | 206,000 | 203,000 | 203,000 | 9 | 507.50 |
| 2007-02-19 | 206,000 | 206,000 | 202,000 | 204,000 | 30 | 510 |
| 2007-02-16 | 215,000 | 215,000 | 210,000 | 210,000 | 32 | 525 |
| 2007-02-15 | 225,000 | 225,000 | 219,000 | 223,000 | 14 | 557.50 |
| 2007-02-14 | 230,000 | 230,000 | 224,000 | 225,000 | 22 | 562.50 |
| 2007-02-13 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 575 |
| 2007-02-09 | 232,000 | 232,000 | 230,000 | 230,000 | 20 | 575 |
| 2007-02-08 | 232,000 | 232,000 | 232,000 | 232,000 | 5 | 580 |
| 2007-02-07 | 240,000 | 240,000 | 232,000 | 232,000 | 24 | 580 |
| 2007-02-06 | 240,000 | 240,000 | 240,000 | 240,000 | 20 | 600 |
| 2007-02-05 | 240,000 | 240,000 | 240,000 | 240,000 | 1 | 600 |
| 2007-02-02 | 236,000 | 236,000 | 236,000 | 236,000 | 5 | 590 |
| 2007-02-01 | 237,000 | 237,000 | 236,000 | 236,000 | 7 | 590 |
| 2007-01-31 | 237,000 | 241,000 | 237,000 | 241,000 | 9 | 602.50 |
| 2007-01-30 | 243,000 | 244,000 | 243,000 | 243,000 | 7 | 607.50 |
| 2007-01-29 | 243,000 | 244,000 | 239,000 | 244,000 | 6 | 610 |
| 2007-01-26 | 243,000 | 243,000 | 240,000 | 243,000 | 8 | 607.50 |
| 2007-01-25 | 246,000 | 246,000 | 245,000 | 245,000 | 5 | 612.50 |
| 2007-01-24 | 245,000 | 247,000 | 245,000 | 245,000 | 10 | 612.50 |
| 2007-01-23 | 245,000 | 245,000 | 245,000 | 245,000 | 2 | 612.50 |
| 2007-01-22 | 247,000 | 248,000 | 247,000 | 247,000 | 9 | 617.50 |
| 2007-01-19 | 243,000 | 243,000 | 237,000 | 241,000 | 17 | 602.50 |
| 2007-01-18 | 239,000 | 239,000 | 239,000 | 239,000 | 8 | 597.50 |
| 2007-01-17 | 236,000 | 239,000 | 236,000 | 239,000 | 8 | 597.50 |
| 2007-01-16 | 236,000 | 236,000 | 236,000 | 236,000 | 5 | 590 |
| 2007-01-15 | 238,000 | 239,000 | 236,000 | 236,000 | 4 | 590 |
| 2007-01-12 | 235,000 | 235,000 | 235,000 | 235,000 | 2 | 587.50 |
| 2007-01-11 | 237,000 | 237,000 | 237,000 | 237,000 | 1 | 592.50 |
| 2007-01-10 | 236,000 | 236,000 | 234,000 | 234,000 | 10 | 585 |
| 2007-01-09 | 235,000 | 235,000 | 235,000 | 235,000 | 5 | 587.50 |
| 2007-01-05 | 235,000 | 235,000 | 235,000 | 235,000 | 2 | 587.50 |
分割・併合履歴 ： [2009-08-03]1株→400株 [2005-07-26]1株→2株
