2391 (株)プラネット の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 164,000 | 173,000 | 164,000 | 173,000 | 4 | 432.50 |
| 2008-12-26 | 166,100 | 166,100 | 166,100 | 166,100 | 1 | 415.25 |
| 2008-12-25 | 158,000 | 158,000 | 158,000 | 158,000 | 2 | 395 |
| 2008-12-24 | 157,000 | 157,000 | 157,000 | 157,000 | 1 | 392.50 |
| 2008-12-18 | 160,200 | 165,000 | 160,200 | 165,000 | 2 | 412.50 |
| 2008-12-15 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 400 |
| 2008-12-12 | 165,900 | 165,900 | 159,900 | 159,900 | 5 | 399.75 |
| 2008-12-11 | 158,000 | 158,000 | 158,000 | 158,000 | 1 | 395 |
| 2008-12-08 | 155,000 | 155,000 | 152,000 | 152,000 | 2 | 380 |
| 2008-12-04 | 155,000 | 155,000 | 155,000 | 155,000 | 3 | 387.50 |
| 2008-12-02 | 156,100 | 156,100 | 156,100 | 156,100 | 2 | 390.25 |
| 2008-12-01 | 161,000 | 161,000 | 160,000 | 160,000 | 6 | 400 |
| 2008-11-28 | 165,000 | 165,000 | 161,000 | 161,000 | 2 | 402.50 |
| 2008-11-27 | 166,000 | 166,000 | 165,200 | 165,200 | 2 | 413 |
| 2008-11-26 | 170,000 | 170,000 | 170,000 | 170,000 | 4 | 425 |
| 2008-11-21 | 165,100 | 165,100 | 165,100 | 165,100 | 1 | 412.75 |
| 2008-11-20 | 176,500 | 176,500 | 176,500 | 176,500 | 2 | 441.25 |
| 2008-11-19 | 167,500 | 167,500 | 167,500 | 167,500 | 1 | 418.75 |
| 2008-11-17 | 167,000 | 167,000 | 167,000 | 167,000 | 1 | 417.50 |
| 2008-11-13 | 171,000 | 171,000 | 168,000 | 168,000 | 3 | 420 |
| 2008-11-11 | 176,000 | 176,000 | 176,000 | 176,000 | 1 | 440 |
| 2008-11-10 | 178,800 | 178,800 | 175,000 | 175,000 | 2 | 437.50 |
| 2008-11-06 | 162,000 | 170,000 | 162,000 | 170,000 | 2 | 425 |
| 2008-11-05 | 161,000 | 161,000 | 161,000 | 161,000 | 1 | 402.50 |
| 2008-10-30 | 156,000 | 157,500 | 156,000 | 157,500 | 4 | 393.75 |
| 2008-10-27 | 157,500 | 157,500 | 157,500 | 157,500 | 2 | 393.75 |
| 2008-10-24 | 150,000 | 155,000 | 145,000 | 150,000 | 9 | 375 |
| 2008-10-23 | 159,000 | 159,100 | 155,000 | 155,000 | 9 | 387.50 |
| 2008-10-21 | 166,600 | 166,600 | 165,000 | 165,000 | 11 | 412.50 |
| 2008-10-17 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 412.50 |
| 2008-10-16 | 163,000 | 163,000 | 163,000 | 163,000 | 2 | 407.50 |
| 2008-10-15 | 164,000 | 179,000 | 155,000 | 179,000 | 12 | 447.50 |
| 2008-10-14 | 150,000 | 155,100 | 150,000 | 155,000 | 5 | 387.50 |
| 2008-10-10 | 165,000 | 165,000 | 145,000 | 145,000 | 9 | 362.50 |
| 2008-10-09 | 170,000 | 170,000 | 160,000 | 165,000 | 13 | 412.50 |
| 2008-10-08 | 171,000 | 171,000 | 170,000 | 170,000 | 8 | 425 |
| 2008-10-07 | 180,000 | 181,000 | 180,000 | 181,000 | 7 | 452.50 |
| 2008-10-06 | 190,900 | 190,900 | 180,000 | 180,000 | 9 | 450 |
| 2008-10-02 | 192,000 | 192,000 | 192,000 | 192,000 | 1 | 480 |
| 2008-09-30 | 193,000 | 193,000 | 192,000 | 192,000 | 4 | 480 |
| 2008-09-29 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 500 |
| 2008-09-26 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 500 |
| 2008-09-25 | 193,200 | 193,200 | 193,200 | 193,200 | 1 | 483 |
| 2008-09-22 | 199,000 | 199,000 | 193,000 | 193,000 | 4 | 482.50 |
| 2008-09-19 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 500 |
| 2008-09-18 | 193,000 | 193,000 | 192,000 | 192,000 | 4 | 480 |
| 2008-09-17 | 198,000 | 200,000 | 198,000 | 200,000 | 2 | 500 |
| 2008-09-16 | 200,000 | 203,000 | 200,000 | 203,000 | 2 | 507.50 |
| 2008-09-08 | 207,500 | 207,500 | 207,500 | 207,500 | 3 | 518.75 |
| 2008-09-05 | 199,500 | 199,500 | 199,500 | 199,500 | 7 | 498.75 |
| 2008-09-04 | 215,000 | 215,000 | 207,500 | 207,500 | 5 | 518.75 |
| 2008-09-03 | 215,000 | 215,000 | 215,000 | 215,000 | 2 | 537.50 |
| 2008-09-01 | 216,900 | 216,900 | 216,900 | 216,900 | 1 | 542.25 |
| 2008-08-29 | 210,100 | 218,000 | 210,000 | 218,000 | 3 | 545 |
| 2008-08-28 | 212,000 | 212,000 | 212,000 | 212,000 | 1 | 530 |
| 2008-08-27 | 215,000 | 215,000 | 212,000 | 212,000 | 2 | 530 |
| 2008-08-26 | 215,800 | 215,800 | 215,800 | 215,800 | 1 | 539.50 |
| 2008-08-22 | 213,000 | 213,000 | 211,000 | 211,000 | 3 | 527.50 |
| 2008-08-21 | 216,000 | 216,000 | 216,000 | 216,000 | 1 | 540 |
| 2008-08-20 | 214,000 | 214,000 | 214,000 | 214,000 | 2 | 535 |
| 2008-08-14 | 219,000 | 219,000 | 219,000 | 219,000 | 2 | 547.50 |
| 2008-08-13 | 213,000 | 213,000 | 213,000 | 213,000 | 1 | 532.50 |
| 2008-08-12 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 525 |
| 2008-08-11 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 525 |
| 2008-08-06 | 212,300 | 214,400 | 212,300 | 214,400 | 2 | 536 |
| 2008-08-04 | 215,000 | 215,000 | 208,300 | 208,300 | 3 | 520.75 |
| 2008-07-31 | 223,000 | 223,000 | 223,000 | 223,000 | 1 | 557.50 |
| 2008-07-30 | 216,000 | 216,000 | 216,000 | 216,000 | 1 | 540 |
| 2008-07-28 | 220,400 | 224,000 | 212,400 | 224,000 | 9 | 560 |
| 2008-07-25 | 224,000 | 224,000 | 224,000 | 224,000 | 1 | 560 |
| 2008-07-24 | 220,000 | 220,000 | 220,000 | 220,000 | 3 | 550 |
| 2008-07-23 | 220,000 | 220,000 | 220,000 | 220,000 | 4 | 550 |
| 2008-07-18 | 226,000 | 227,000 | 226,000 | 227,000 | 15 | 567.50 |
| 2008-07-17 | 227,000 | 227,000 | 227,000 | 227,000 | 1 | 567.50 |
| 2008-07-16 | 225,000 | 225,000 | 225,000 | 225,000 | 1 | 562.50 |
| 2008-07-15 | 223,000 | 223,000 | 218,000 | 218,000 | 5 | 545 |
| 2008-07-14 | 222,000 | 222,000 | 221,000 | 221,000 | 4 | 552.50 |
| 2008-07-11 | 225,000 | 230,000 | 225,000 | 230,000 | 13 | 575 |
| 2008-07-09 | 230,000 | 230,000 | 225,000 | 225,000 | 3 | 562.50 |
| 2008-07-08 | 222,000 | 222,000 | 222,000 | 222,000 | 1 | 555 |
| 2008-07-04 | 223,000 | 223,000 | 223,000 | 223,000 | 1 | 557.50 |
| 2008-07-03 | 230,000 | 230,000 | 227,000 | 227,000 | 3 | 567.50 |
| 2008-07-02 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 575 |
| 2008-06-30 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 575 |
| 2008-06-26 | 226,000 | 230,000 | 226,000 | 230,000 | 4 | 575 |
| 2008-06-25 | 221,000 | 221,000 | 221,000 | 221,000 | 1 | 552.50 |
| 2008-06-23 | 222,000 | 222,000 | 221,000 | 221,000 | 24 | 552.50 |
| 2008-06-20 | 229,000 | 229,000 | 229,000 | 229,000 | 1 | 572.50 |
| 2008-06-19 | 231,000 | 231,000 | 221,000 | 222,000 | 33 | 555 |
| 2008-06-18 | 228,000 | 245,000 | 225,000 | 233,000 | 76 | 582.50 |
| 2008-06-17 | 209,000 | 210,000 | 209,000 | 210,000 | 4 | 525 |
| 2008-06-16 | 204,000 | 204,000 | 204,000 | 204,000 | 2 | 510 |
| 2008-06-13 | 208,000 | 208,000 | 208,000 | 208,000 | 1 | 520 |
| 2008-06-12 | 208,000 | 208,000 | 208,000 | 208,000 | 2 | 520 |
| 2008-06-11 | 206,000 | 209,000 | 206,000 | 209,000 | 8 | 522.50 |
| 2008-06-10 | 205,000 | 207,000 | 205,000 | 207,000 | 2 | 517.50 |
| 2008-06-09 | 201,000 | 201,000 | 200,000 | 200,000 | 6 | 500 |
| 2008-06-06 | 205,000 | 205,000 | 205,000 | 205,000 | 8 | 512.50 |
| 2008-06-04 | 207,000 | 207,000 | 207,000 | 207,000 | 1 | 517.50 |
| 2008-06-03 | 211,000 | 212,000 | 211,000 | 212,000 | 2 | 530 |
| 2008-06-02 | 207,000 | 207,000 | 206,000 | 207,000 | 7 | 517.50 |
| 2008-05-30 | 206,000 | 206,000 | 206,000 | 206,000 | 1 | 515 |
| 2008-05-29 | 206,000 | 206,000 | 206,000 | 206,000 | 1 | 515 |
| 2008-05-28 | 207,000 | 207,000 | 207,000 | 207,000 | 1 | 517.50 |
| 2008-05-27 | 202,000 | 202,000 | 202,000 | 202,000 | 1 | 505 |
| 2008-05-26 | 207,000 | 207,000 | 207,000 | 207,000 | 2 | 517.50 |
| 2008-05-22 | 201,000 | 201,000 | 201,000 | 201,000 | 1 | 502.50 |
| 2008-05-21 | 201,000 | 201,000 | 201,000 | 201,000 | 1 | 502.50 |
| 2008-05-19 | 206,000 | 206,000 | 200,000 | 200,000 | 7 | 500 |
| 2008-05-16 | 205,000 | 206,000 | 205,000 | 206,000 | 3 | 515 |
| 2008-05-15 | 205,000 | 205,000 | 202,000 | 202,000 | 2 | 505 |
| 2008-05-13 | 201,000 | 201,000 | 201,000 | 201,000 | 1 | 502.50 |
| 2008-05-12 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 500 |
| 2008-05-09 | 203,000 | 203,000 | 203,000 | 203,000 | 2 | 507.50 |
| 2008-05-08 | 203,000 | 203,000 | 202,000 | 202,000 | 3 | 505 |
| 2008-05-07 | 204,000 | 204,000 | 204,000 | 204,000 | 2 | 510 |
| 2008-04-28 | 206,000 | 206,000 | 206,000 | 206,000 | 4 | 515 |
| 2008-04-25 | 199,000 | 199,000 | 199,000 | 199,000 | 1 | 497.50 |
| 2008-04-18 | 191,000 | 197,000 | 191,000 | 197,000 | 8 | 492.50 |
| 2008-04-17 | 197,000 | 197,000 | 197,000 | 197,000 | 2 | 492.50 |
| 2008-04-16 | 197,000 | 197,000 | 197,000 | 197,000 | 11 | 492.50 |
| 2008-04-11 | 191,000 | 191,000 | 190,000 | 190,000 | 6 | 475 |
| 2008-04-10 | 191,000 | 191,000 | 190,000 | 190,000 | 6 | 475 |
| 2008-04-09 | 195,000 | 198,000 | 194,000 | 194,000 | 4 | 485 |
| 2008-04-04 | 198,000 | 198,000 | 198,000 | 198,000 | 1 | 495 |
| 2008-04-03 | 194,000 | 194,000 | 194,000 | 194,000 | 2 | 485 |
| 2008-04-02 | 193,000 | 194,000 | 193,000 | 194,000 | 4 | 485 |
| 2008-04-01 | 193,000 | 193,000 | 190,000 | 190,000 | 8 | 475 |
| 2008-03-28 | 196,000 | 197,000 | 196,000 | 197,000 | 4 | 492.50 |
| 2008-03-27 | 196,000 | 196,000 | 196,000 | 196,000 | 2 | 490 |
| 2008-03-26 | 203,000 | 203,000 | 203,000 | 203,000 | 1 | 507.50 |
| 2008-03-24 | 192,000 | 198,000 | 192,000 | 198,000 | 3 | 495 |
| 2008-03-21 | 198,000 | 198,000 | 198,000 | 198,000 | 1 | 495 |
| 2008-03-19 | 189,000 | 189,000 | 189,000 | 189,000 | 3 | 472.50 |
| 2008-03-18 | 198,000 | 200,000 | 198,000 | 198,000 | 21 | 495 |
| 2008-03-17 | 200,000 | 200,000 | 198,000 | 198,000 | 8 | 495 |
| 2008-03-14 | 204,000 | 204,000 | 204,000 | 204,000 | 1 | 510 |
| 2008-03-13 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 525 |
| 2008-03-11 | 200,000 | 204,000 | 200,000 | 204,000 | 4 | 510 |
| 2008-03-07 | 202,000 | 202,000 | 202,000 | 202,000 | 4 | 505 |
| 2008-03-06 | 202,000 | 202,000 | 202,000 | 202,000 | 2 | 505 |
| 2008-03-05 | 207,000 | 207,000 | 201,000 | 201,000 | 3 | 502.50 |
| 2008-03-04 | 205,000 | 205,000 | 205,000 | 205,000 | 3 | 512.50 |
| 2008-03-03 | 205,000 | 205,000 | 205,000 | 205,000 | 1 | 512.50 |
| 2008-02-29 | 205,000 | 205,000 | 205,000 | 205,000 | 1 | 512.50 |
| 2008-02-28 | 206,000 | 206,000 | 205,000 | 205,000 | 3 | 512.50 |
| 2008-02-26 | 205,000 | 205,000 | 205,000 | 205,000 | 1 | 512.50 |
| 2008-02-25 | 201,000 | 201,000 | 201,000 | 201,000 | 3 | 502.50 |
| 2008-02-22 | 199,000 | 199,000 | 198,000 | 198,000 | 2 | 495 |
| 2008-02-21 | 201,000 | 201,000 | 199,000 | 199,000 | 10 | 497.50 |
| 2008-02-20 | 202,000 | 202,000 | 199,000 | 199,000 | 10 | 497.50 |
| 2008-02-19 | 203,000 | 203,000 | 200,000 | 200,000 | 2 | 500 |
| 2008-02-18 | 198,000 | 200,000 | 198,000 | 200,000 | 2 | 500 |
| 2008-02-15 | 201,000 | 201,000 | 196,000 | 196,000 | 6 | 490 |
| 2008-02-14 | 201,000 | 201,000 | 201,000 | 201,000 | 1 | 502.50 |
| 2008-02-13 | 201,000 | 201,000 | 196,000 | 196,000 | 3 | 490 |
| 2008-02-12 | 201,000 | 201,000 | 200,000 | 200,000 | 3 | 500 |
| 2008-02-08 | 201,000 | 201,000 | 201,000 | 201,000 | 1 | 502.50 |
| 2008-02-07 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 500 |
| 2008-02-06 | 199,000 | 199,000 | 199,000 | 199,000 | 1 | 497.50 |
| 2008-02-05 | 204,000 | 204,000 | 199,000 | 199,000 | 6 | 497.50 |
| 2008-02-04 | 201,000 | 201,000 | 200,000 | 200,000 | 2 | 500 |
| 2008-02-01 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 500 |
| 2008-01-29 | 201,000 | 201,000 | 199,000 | 199,000 | 3 | 497.50 |
| 2008-01-28 | 198,000 | 203,000 | 198,000 | 198,000 | 6 | 495 |
| 2008-01-25 | 201,000 | 201,000 | 198,000 | 199,000 | 5 | 497.50 |
| 2008-01-24 | 195,000 | 200,000 | 195,000 | 195,000 | 5 | 487.50 |
| 2008-01-23 | 192,000 | 193,000 | 192,000 | 193,000 | 3 | 482.50 |
| 2008-01-22 | 193,000 | 193,000 | 190,000 | 190,000 | 8 | 475 |
| 2008-01-21 | 205,000 | 205,000 | 193,000 | 193,000 | 6 | 482.50 |
| 2008-01-18 | 189,000 | 190,000 | 189,000 | 189,000 | 14 | 472.50 |
| 2008-01-17 | 201,000 | 202,000 | 190,000 | 190,000 | 11 | 475 |
| 2008-01-16 | 210,000 | 211,000 | 200,000 | 202,000 | 15 | 505 |
| 2008-01-15 | 220,000 | 220,000 | 220,000 | 220,000 | 3 | 550 |
| 2008-01-11 | 215,000 | 215,000 | 215,000 | 215,000 | 6 | 537.50 |
| 2008-01-10 | 221,000 | 221,000 | 221,000 | 221,000 | 7 | 552.50 |
| 2008-01-09 | 221,000 | 221,000 | 221,000 | 221,000 | 2 | 552.50 |
| 2008-01-07 | 221,000 | 221,000 | 221,000 | 221,000 | 2 | 552.50 |
| 2008-01-04 | 221,000 | 221,000 | 221,000 | 221,000 | 4 | 552.50 |
分割・併合履歴 ： [2009-08-03]1株→400株 [2005-07-26]1株→2株
