2391 (株)プラネット の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 535 | 535 | 532 | 532 | 300 | 532 |
| 2009-12-29 | 533 | 533 | 522 | 526 | 1,200 | 526 |
| 2009-12-28 | 550 | 550 | 542 | 543 | 900 | 543 |
| 2009-12-25 | 549 | 549 | 549 | 549 | 100 | 549 |
| 2009-12-22 | 548 | 548 | 548 | 548 | 300 | 548 |
| 2009-12-21 | 541 | 548 | 541 | 548 | 400 | 548 |
| 2009-12-17 | 548 | 548 | 541 | 541 | 500 | 541 |
| 2009-12-16 | 525 | 540 | 520 | 520 | 3,200 | 520 |
| 2009-12-15 | 524 | 525 | 520 | 525 | 1,000 | 525 |
| 2009-12-14 | 530 | 530 | 530 | 530 | 100 | 530 |
| 2009-12-11 | 550 | 550 | 540 | 540 | 1,400 | 540 |
| 2009-12-10 | 540 | 540 | 525 | 525 | 800 | 525 |
| 2009-12-09 | 550 | 550 | 539 | 540 | 1,200 | 540 |
| 2009-12-08 | 540 | 540 | 540 | 540 | 500 | 540 |
| 2009-12-07 | 520 | 545 | 520 | 545 | 700 | 545 |
| 2009-12-04 | 510 | 510 | 500 | 500 | 300 | 500 |
| 2009-12-03 | 506 | 511 | 506 | 510 | 700 | 510 |
| 2009-12-02 | 529 | 529 | 505 | 505 | 700 | 505 |
| 2009-12-01 | 525 | 525 | 500 | 500 | 600 | 500 |
| 2009-11-30 | 497 | 520 | 494 | 515 | 2,200 | 515 |
| 2009-11-27 | 520 | 520 | 486 | 486 | 8,600 | 486 |
| 2009-11-26 | 520 | 520 | 480 | 520 | 4,200 | 520 |
| 2009-11-25 | 465 | 496 | 465 | 496 | 5,500 | 496 |
| 2009-11-24 | 510 | 515 | 500 | 500 | 1,800 | 500 |
| 2009-11-20 | 503 | 503 | 503 | 503 | 1,900 | 503 |
| 2009-11-19 | 509 | 509 | 509 | 509 | 200 | 509 |
| 2009-11-16 | 510 | 549 | 510 | 549 | 2,600 | 549 |
| 2009-11-13 | 520 | 520 | 520 | 520 | 700 | 520 |
| 2009-11-12 | 530 | 530 | 520 | 520 | 800 | 520 |
| 2009-11-11 | 540 | 540 | 519 | 540 | 1,400 | 540 |
| 2009-11-10 | 540 | 540 | 540 | 540 | 300 | 540 |
| 2009-11-09 | 543 | 543 | 543 | 543 | 1,000 | 543 |
| 2009-11-06 | 531 | 531 | 527 | 527 | 400 | 527 |
| 2009-11-04 | 526 | 527 | 526 | 526 | 500 | 526 |
| 2009-11-02 | 540 | 540 | 520 | 527 | 3,500 | 527 |
| 2009-10-30 | 545 | 545 | 540 | 540 | 2,800 | 540 |
| 2009-10-29 | 550 | 554 | 539 | 554 | 5,200 | 554 |
| 2009-10-28 | 560 | 560 | 555 | 555 | 1,400 | 555 |
| 2009-10-27 | 565 | 565 | 560 | 560 | 2,600 | 560 |
| 2009-10-26 | 580 | 580 | 565 | 565 | 2,600 | 565 |
| 2009-10-23 | 593 | 593 | 570 | 570 | 3,000 | 570 |
| 2009-10-22 | 573 | 586 | 573 | 586 | 1,200 | 586 |
| 2009-10-21 | 573 | 573 | 573 | 573 | 400 | 573 |
| 2009-10-20 | 561 | 594 | 561 | 594 | 1,300 | 594 |
| 2009-10-19 | 598 | 598 | 598 | 598 | 300 | 598 |
| 2009-10-16 | 580 | 598 | 580 | 598 | 1,300 | 598 |
| 2009-10-15 | 582 | 582 | 581 | 581 | 200 | 581 |
| 2009-10-14 | 572 | 587 | 571 | 587 | 600 | 587 |
| 2009-10-13 | 573 | 590 | 572 | 590 | 2,000 | 590 |
| 2009-10-09 | 561 | 575 | 561 | 573 | 1,100 | 573 |
| 2009-10-08 | 569 | 590 | 562 | 590 | 600 | 590 |
| 2009-10-07 | 541 | 589 | 540 | 589 | 10,700 | 589 |
| 2009-10-06 | 577 | 577 | 569 | 569 | 2,600 | 569 |
| 2009-10-05 | 590 | 590 | 579 | 579 | 2,800 | 579 |
| 2009-10-02 | 590 | 606 | 588 | 600 | 3,900 | 600 |
| 2009-10-01 | 610 | 610 | 600 | 600 | 2,400 | 600 |
| 2009-09-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2009-09-29 | 616 | 616 | 615 | 616 | 700 | 616 |
| 2009-09-28 | 610 | 610 | 601 | 610 | 1,700 | 610 |
| 2009-09-25 | 611 | 615 | 606 | 606 | 2,900 | 606 |
| 2009-09-24 | 614 | 619 | 614 | 619 | 700 | 619 |
| 2009-09-18 | 620 | 620 | 611 | 611 | 2,800 | 611 |
| 2009-09-17 | 616 | 624 | 613 | 613 | 1,500 | 613 |
| 2009-09-16 | 624 | 624 | 620 | 620 | 800 | 620 |
| 2009-09-15 | 639 | 639 | 612 | 620 | 2,100 | 620 |
| 2009-09-14 | 620 | 635 | 619 | 629 | 4,200 | 629 |
| 2009-09-11 | 625 | 628 | 618 | 628 | 2,400 | 628 |
| 2009-09-10 | 623 | 624 | 615 | 624 | 3,200 | 624 |
| 2009-09-09 | 623 | 628 | 618 | 623 | 1,200 | 623 |
| 2009-09-08 | 621 | 624 | 619 | 623 | 700 | 623 |
| 2009-09-07 | 627 | 629 | 617 | 617 | 1,800 | 617 |
| 2009-09-04 | 620 | 627 | 610 | 627 | 1,300 | 627 |
| 2009-09-03 | 610 | 617 | 610 | 610 | 3,100 | 610 |
| 2009-09-02 | 625 | 625 | 615 | 615 | 200 | 615 |
| 2009-09-01 | 613 | 633 | 613 | 625 | 1,300 | 625 |
| 2009-08-31 | 612 | 613 | 612 | 613 | 500 | 613 |
| 2009-08-28 | 622 | 622 | 620 | 622 | 900 | 622 |
| 2009-08-27 | 636 | 636 | 609 | 609 | 1,500 | 609 |
| 2009-08-26 | 630 | 630 | 607 | 626 | 2,600 | 626 |
| 2009-08-25 | 615 | 615 | 606 | 606 | 2,500 | 606 |
| 2009-08-24 | 625 | 625 | 615 | 618 | 2,000 | 618 |
| 2009-08-21 | 615 | 622 | 603 | 615 | 2,400 | 615 |
| 2009-08-20 | 602 | 627 | 600 | 606 | 4,500 | 606 |
| 2009-08-19 | 615 | 615 | 606 | 606 | 1,500 | 606 |
| 2009-08-18 | 633 | 633 | 615 | 615 | 800 | 615 |
| 2009-08-17 | 617 | 623 | 617 | 623 | 2,200 | 623 |
| 2009-08-14 | 634 | 635 | 616 | 616 | 900 | 616 |
| 2009-08-13 | 635 | 635 | 615 | 629 | 1,700 | 629 |
| 2009-08-12 | 641 | 641 | 635 | 635 | 1,000 | 635 |
| 2009-08-11 | 637 | 637 | 611 | 611 | 3,300 | 611 |
| 2009-08-10 | 631 | 631 | 610 | 623 | 2,200 | 623 |
| 2009-08-07 | 602 | 609 | 602 | 602 | 2,800 | 602 |
| 2009-08-06 | 615 | 619 | 600 | 601 | 4,800 | 601 |
| 2009-08-05 | 637 | 645 | 600 | 625 | 8,700 | 625 |
| 2009-08-04 | 588 | 649 | 588 | 649 | 23,800 | 649 |
| 2009-08-03 | 708 | 718 | 678 | 678 | 6,600 | 678 |
| 2009-07-27 | 310,000 | 315,000 | 310,000 | 315,000 | 19 | 787.50 |
| 2009-07-24 | 320,000 | 320,000 | 307,000 | 310,000 | 25 | 775 |
| 2009-07-23 | 320,000 | 321,000 | 319,000 | 320,000 | 15 | 800 |
| 2009-07-22 | 317,000 | 321,000 | 316,000 | 321,000 | 38 | 802.50 |
| 2009-07-21 | 315,000 | 319,000 | 315,000 | 315,000 | 12 | 787.50 |
| 2009-07-17 | 309,000 | 315,000 | 309,000 | 315,000 | 11 | 787.50 |
| 2009-07-16 | 310,000 | 311,000 | 310,000 | 310,000 | 4 | 775 |
| 2009-07-15 | 308,000 | 308,000 | 306,000 | 306,000 | 6 | 765 |
| 2009-07-14 | 300,000 | 304,000 | 300,000 | 304,000 | 9 | 760 |
| 2009-07-13 | 314,000 | 318,000 | 310,000 | 310,000 | 17 | 775 |
| 2009-07-10 | 313,000 | 319,000 | 313,000 | 319,000 | 17 | 797.50 |
| 2009-07-09 | 317,000 | 317,000 | 313,000 | 316,000 | 13 | 790 |
| 2009-07-08 | 320,000 | 323,000 | 315,000 | 316,000 | 28 | 790 |
| 2009-07-07 | 315,000 | 320,000 | 311,000 | 315,000 | 13 | 787.50 |
| 2009-07-06 | 315,000 | 320,000 | 310,000 | 315,000 | 22 | 787.50 |
| 2009-07-03 | 313,000 | 313,000 | 306,000 | 313,000 | 18 | 782.50 |
| 2009-07-02 | 316,000 | 317,000 | 310,000 | 310,000 | 14 | 775 |
| 2009-07-01 | 310,000 | 318,000 | 310,000 | 318,000 | 11 | 795 |
| 2009-06-30 | 312,000 | 314,000 | 306,000 | 312,000 | 11 | 780 |
| 2009-06-29 | 315,000 | 321,000 | 309,000 | 315,000 | 18 | 787.50 |
| 2009-06-26 | 315,000 | 325,000 | 305,000 | 318,000 | 47 | 795 |
| 2009-06-25 | 315,000 | 320,000 | 305,000 | 315,000 | 24 | 787.50 |
| 2009-06-24 | 300,000 | 313,000 | 300,000 | 310,000 | 17 | 775 |
| 2009-06-23 | 301,000 | 301,000 | 290,000 | 300,000 | 34 | 750 |
| 2009-06-22 | 308,000 | 312,000 | 299,000 | 299,000 | 56 | 747.50 |
| 2009-06-19 | 332,000 | 332,000 | 300,000 | 307,000 | 88 | 767.50 |
| 2009-06-18 | 291,000 | 333,000 | 291,000 | 310,000 | 116 | 775 |
| 2009-06-17 | 259,000 | 295,000 | 259,000 | 295,000 | 229 | 737.50 |
| 2009-06-16 | 255,000 | 255,000 | 245,000 | 255,000 | 278 | 637.50 |
| 2009-06-12 | 215,000 | 215,000 | 215,000 | 215,000 | 3 | 537.50 |
| 2009-06-11 | 212,000 | 212,000 | 212,000 | 212,000 | 1 | 530 |
| 2009-06-10 | 210,500 | 211,000 | 210,000 | 210,000 | 10 | 525 |
| 2009-06-08 | 215,000 | 215,000 | 215,000 | 215,000 | 4 | 537.50 |
| 2009-06-05 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 525 |
| 2009-06-04 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 525 |
| 2009-06-03 | 213,300 | 213,300 | 205,300 | 205,300 | 3 | 513.25 |
| 2009-06-02 | 210,100 | 214,100 | 210,100 | 210,300 | 4 | 525.75 |
| 2009-06-01 | 216,000 | 216,000 | 216,000 | 216,000 | 2 | 540 |
| 2009-05-29 | 215,000 | 215,000 | 215,000 | 215,000 | 1 | 537.50 |
| 2009-05-28 | 214,000 | 214,000 | 214,000 | 214,000 | 1 | 535 |
| 2009-05-26 | 215,000 | 215,000 | 213,000 | 213,000 | 3 | 532.50 |
| 2009-05-25 | 212,000 | 219,000 | 212,000 | 219,000 | 2 | 547.50 |
| 2009-05-21 | 209,900 | 210,000 | 209,000 | 209,000 | 3 | 522.50 |
| 2009-05-19 | 214,000 | 215,000 | 214,000 | 215,000 | 2 | 537.50 |
| 2009-05-15 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 500 |
| 2009-05-14 | 219,000 | 219,500 | 219,000 | 219,500 | 3 | 548.75 |
| 2009-05-13 | 225,000 | 225,000 | 225,000 | 225,000 | 10 | 562.50 |
| 2009-05-11 | 195,000 | 195,000 | 195,000 | 195,000 | 2 | 487.50 |
| 2009-05-08 | 190,000 | 190,000 | 189,000 | 189,000 | 4 | 472.50 |
| 2009-04-30 | 184,000 | 184,000 | 184,000 | 184,000 | 1 | 460 |
| 2009-04-28 | 182,000 | 184,000 | 182,000 | 184,000 | 2 | 460 |
| 2009-04-27 | 180,600 | 180,600 | 172,000 | 172,000 | 5 | 430 |
| 2009-04-23 | 172,000 | 172,000 | 172,000 | 172,000 | 3 | 430 |
| 2009-04-22 | 172,000 | 172,000 | 172,000 | 172,000 | 1 | 430 |
| 2009-04-17 | 173,000 | 173,000 | 173,000 | 173,000 | 1 | 432.50 |
| 2009-04-16 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 427.50 |
| 2009-04-15 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 425 |
| 2009-04-14 | 169,000 | 169,000 | 169,000 | 169,000 | 2 | 422.50 |
| 2009-04-13 | 168,500 | 168,500 | 168,000 | 168,000 | 2 | 420 |
| 2009-04-09 | 169,000 | 169,000 | 169,000 | 169,000 | 5 | 422.50 |
| 2009-04-08 | 166,000 | 166,000 | 166,000 | 166,000 | 4 | 415 |
| 2009-04-07 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 412.50 |
| 2009-04-06 | 165,000 | 165,000 | 165,000 | 165,000 | 3 | 412.50 |
| 2009-04-02 | 165,000 | 165,000 | 165,000 | 165,000 | 3 | 412.50 |
| 2009-03-31 | 164,000 | 165,000 | 164,000 | 165,000 | 3 | 412.50 |
| 2009-03-30 | 159,000 | 159,000 | 159,000 | 159,000 | 15 | 397.50 |
| 2009-03-26 | 164,000 | 164,000 | 164,000 | 164,000 | 1 | 410 |
| 2009-03-19 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 400 |
| 2009-03-18 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 400 |
| 2009-03-17 | 159,000 | 159,000 | 159,000 | 159,000 | 2 | 397.50 |
| 2009-03-10 | 157,000 | 157,000 | 157,000 | 157,000 | 1 | 392.50 |
| 2009-03-06 | 155,000 | 155,000 | 155,000 | 155,000 | 2 | 387.50 |
| 2009-03-05 | 156,000 | 156,000 | 156,000 | 156,000 | 1 | 390 |
| 2009-03-03 | 155,000 | 156,000 | 155,000 | 156,000 | 4 | 390 |
| 2009-02-26 | 162,800 | 162,800 | 162,800 | 162,800 | 2 | 407 |
| 2009-02-25 | 160,000 | 160,000 | 155,000 | 155,000 | 8 | 387.50 |
| 2009-02-24 | 155,000 | 155,000 | 155,000 | 155,000 | 2 | 387.50 |
| 2009-02-17 | 158,000 | 158,000 | 158,000 | 158,000 | 2 | 395 |
| 2009-02-16 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 400 |
| 2009-02-12 | 164,000 | 164,000 | 164,000 | 164,000 | 1 | 410 |
| 2009-02-09 | 158,000 | 158,000 | 158,000 | 158,000 | 2 | 395 |
| 2009-02-05 | 157,000 | 157,000 | 155,000 | 155,000 | 3 | 387.50 |
| 2009-01-30 | 160,000 | 160,000 | 156,000 | 160,000 | 6 | 400 |
| 2009-01-27 | 159,000 | 159,000 | 159,000 | 159,000 | 1 | 397.50 |
| 2009-01-26 | 163,000 | 163,000 | 163,000 | 163,000 | 1 | 407.50 |
| 2009-01-23 | 162,000 | 163,000 | 162,000 | 162,000 | 6 | 405 |
| 2009-01-21 | 162,000 | 162,000 | 162,000 | 162,000 | 1 | 405 |
| 2009-01-20 | 162,000 | 162,000 | 160,000 | 160,000 | 2 | 400 |
| 2009-01-19 | 163,000 | 163,000 | 163,000 | 163,000 | 2 | 407.50 |
| 2009-01-16 | 163,000 | 163,000 | 163,000 | 163,000 | 2 | 407.50 |
| 2009-01-15 | 159,000 | 159,000 | 159,000 | 159,000 | 3 | 397.50 |
| 2009-01-13 | 161,000 | 161,000 | 161,000 | 161,000 | 2 | 402.50 |
| 2009-01-09 | 164,000 | 164,000 | 164,000 | 164,000 | 1 | 410 |
| 2009-01-08 | 171,000 | 171,000 | 167,000 | 167,000 | 2 | 417.50 |
分割・併合履歴 ： [2009-08-03]1株→400株 [2005-07-26]1株→2株
