2391 (株)プラネット の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 605 | 606 | 605 | 606 | 200 | 606 |
2010-12-29 | 610 | 610 | 601 | 601 | 600 | 601 |
2010-12-28 | 600 | 610 | 600 | 601 | 1,400 | 601 |
2010-12-27 | 620 | 624 | 620 | 624 | 400 | 624 |
2010-12-24 | 620 | 620 | 620 | 620 | 500 | 620 |
2010-12-22 | 615 | 615 | 615 | 615 | 300 | 615 |
2010-12-21 | 619 | 619 | 616 | 616 | 600 | 616 |
2010-12-17 | 620 | 620 | 620 | 620 | 100 | 620 |
2010-12-16 | 620 | 620 | 620 | 620 | 100 | 620 |
2010-12-15 | 620 | 620 | 600 | 610 | 700 | 610 |
2010-12-14 | 620 | 620 | 620 | 620 | 1,100 | 620 |
2010-12-13 | 611 | 611 | 593 | 600 | 1,200 | 600 |
2010-12-10 | 610 | 610 | 610 | 610 | 300 | 610 |
2010-12-09 | 602 | 602 | 602 | 602 | 400 | 602 |
2010-12-08 | 607 | 607 | 602 | 602 | 1,300 | 602 |
2010-12-07 | 620 | 620 | 620 | 620 | 800 | 620 |
2010-12-06 | 618 | 618 | 590 | 600 | 900 | 600 |
2010-12-02 | 638 | 638 | 616 | 624 | 700 | 624 |
2010-12-01 | 599 | 645 | 599 | 639 | 3,300 | 639 |
2010-11-30 | 588 | 599 | 581 | 599 | 2,700 | 599 |
2010-11-29 | 584 | 586 | 584 | 586 | 1,500 | 586 |
2010-11-26 | 584 | 585 | 584 | 585 | 2,600 | 585 |
2010-11-24 | 575 | 575 | 555 | 556 | 400 | 556 |
2010-11-22 | 565 | 565 | 555 | 555 | 1,300 | 555 |
2010-11-19 | 550 | 550 | 550 | 550 | 100 | 550 |
2010-11-18 | 545 | 565 | 545 | 560 | 1,400 | 560 |
2010-11-16 | 541 | 541 | 541 | 541 | 100 | 541 |
2010-11-15 | 540 | 540 | 540 | 540 | 1,000 | 540 |
2010-11-12 | 545 | 545 | 545 | 545 | 100 | 545 |
2010-11-10 | 545 | 545 | 540 | 540 | 1,000 | 540 |
2010-11-09 | 544 | 545 | 544 | 545 | 500 | 545 |
2010-11-08 | 540 | 544 | 540 | 544 | 2,200 | 544 |
2010-11-05 | 540 | 540 | 540 | 540 | 100 | 540 |
2010-11-04 | 540 | 540 | 540 | 540 | 600 | 540 |
2010-11-02 | 540 | 540 | 540 | 540 | 700 | 540 |
2010-10-29 | 537 | 537 | 525 | 530 | 2,000 | 530 |
2010-10-28 | 530 | 530 | 527 | 527 | 800 | 527 |
2010-10-27 | 535 | 535 | 527 | 527 | 900 | 527 |
2010-10-26 | 536 | 545 | 536 | 545 | 700 | 545 |
2010-10-25 | 527 | 527 | 526 | 527 | 1,800 | 527 |
2010-10-22 | 526 | 526 | 526 | 526 | 200 | 526 |
2010-10-20 | 525 | 525 | 525 | 525 | 1,000 | 525 |
2010-10-19 | 521 | 525 | 521 | 522 | 3,400 | 522 |
2010-10-18 | 536 | 536 | 530 | 530 | 500 | 530 |
2010-10-15 | 540 | 540 | 540 | 540 | 100 | 540 |
2010-10-14 | 545 | 545 | 545 | 545 | 100 | 545 |
2010-10-13 | 559 | 560 | 559 | 560 | 400 | 560 |
2010-10-08 | 550 | 550 | 550 | 550 | 300 | 550 |
2010-10-05 | 542 | 542 | 542 | 542 | 100 | 542 |
2010-10-04 | 545 | 560 | 545 | 560 | 1,400 | 560 |
2010-09-28 | 560 | 560 | 560 | 560 | 300 | 560 |
2010-09-27 | 550 | 550 | 540 | 550 | 1,600 | 550 |
2010-09-24 | 550 | 550 | 550 | 550 | 600 | 550 |
2010-09-22 | 550 | 550 | 550 | 550 | 400 | 550 |
2010-09-21 | 535 | 549 | 535 | 549 | 200 | 549 |
2010-09-17 | 540 | 540 | 530 | 530 | 1,000 | 530 |
2010-09-16 | 536 | 536 | 536 | 536 | 100 | 536 |
2010-09-14 | 530 | 530 | 526 | 526 | 500 | 526 |
2010-09-13 | 540 | 540 | 522 | 524 | 1,000 | 524 |
2010-09-10 | 520 | 520 | 520 | 520 | 100 | 520 |
2010-09-09 | 540 | 540 | 540 | 540 | 500 | 540 |
2010-09-08 | 530 | 530 | 517 | 517 | 1,100 | 517 |
2010-09-06 | 550 | 550 | 550 | 550 | 100 | 550 |
2010-09-03 | 540 | 544 | 528 | 544 | 500 | 544 |
2010-09-02 | 550 | 550 | 550 | 550 | 500 | 550 |
2010-08-31 | 530 | 530 | 530 | 530 | 700 | 530 |
2010-08-30 | 530 | 530 | 525 | 525 | 200 | 525 |
2010-08-26 | 558 | 558 | 541 | 541 | 1,400 | 541 |
2010-08-25 | 559 | 559 | 520 | 541 | 1,400 | 541 |
2010-08-24 | 559 | 559 | 559 | 559 | 500 | 559 |
2010-08-23 | 530 | 530 | 530 | 530 | 200 | 530 |
2010-08-20 | 560 | 560 | 560 | 560 | 100 | 560 |
2010-08-19 | 530 | 550 | 530 | 550 | 2,200 | 550 |
2010-08-18 | 530 | 530 | 530 | 530 | 300 | 530 |
2010-08-12 | 532 | 532 | 531 | 531 | 500 | 531 |
2010-08-11 | 532 | 532 | 532 | 532 | 100 | 532 |
2010-08-10 | 530 | 532 | 530 | 532 | 500 | 532 |
2010-08-09 | 544 | 544 | 530 | 530 | 1,800 | 530 |
2010-08-06 | 558 | 558 | 530 | 554 | 4,500 | 554 |
2010-08-05 | 560 | 560 | 560 | 560 | 500 | 560 |
2010-08-04 | 545 | 545 | 545 | 545 | 300 | 545 |
2010-07-30 | 558 | 580 | 558 | 575 | 3,400 | 575 |
2010-07-29 | 558 | 558 | 545 | 558 | 1,300 | 558 |
2010-07-28 | 554 | 555 | 548 | 548 | 1,500 | 548 |
2010-07-27 | 570 | 570 | 560 | 560 | 400 | 560 |
2010-07-26 | 562 | 574 | 560 | 574 | 1,500 | 574 |
2010-07-23 | 570 | 570 | 560 | 560 | 600 | 560 |
2010-07-22 | 560 | 560 | 560 | 560 | 100 | 560 |
2010-07-21 | 580 | 580 | 532 | 560 | 4,200 | 560 |
2010-07-20 | 585 | 585 | 585 | 585 | 600 | 585 |
2010-07-16 | 585 | 585 | 585 | 585 | 200 | 585 |
2010-07-15 | 575 | 575 | 575 | 575 | 400 | 575 |
2010-07-14 | 575 | 575 | 575 | 575 | 900 | 575 |
2010-07-13 | 575 | 576 | 570 | 572 | 2,700 | 572 |
2010-07-09 | 576 | 580 | 575 | 575 | 1,600 | 575 |
2010-07-08 | 570 | 575 | 570 | 575 | 600 | 575 |
2010-07-07 | 588 | 588 | 588 | 588 | 500 | 588 |
2010-07-05 | 577 | 580 | 560 | 568 | 900 | 568 |
2010-07-02 | 575 | 589 | 575 | 589 | 400 | 589 |
2010-07-01 | 570 | 570 | 569 | 569 | 600 | 569 |
2010-06-30 | 570 | 570 | 570 | 570 | 300 | 570 |
2010-06-29 | 572 | 574 | 570 | 570 | 1,900 | 570 |
2010-06-28 | 590 | 591 | 571 | 571 | 1,800 | 571 |
2010-06-25 | 570 | 570 | 570 | 570 | 100 | 570 |
2010-06-24 | 575 | 584 | 570 | 570 | 700 | 570 |
2010-06-23 | 584 | 584 | 584 | 584 | 100 | 584 |
2010-06-22 | 575 | 575 | 570 | 570 | 700 | 570 |
2010-06-21 | 575 | 575 | 575 | 575 | 300 | 575 |
2010-06-18 | 579 | 579 | 570 | 575 | 500 | 575 |
2010-06-16 | 580 | 580 | 562 | 570 | 600 | 570 |
2010-06-15 | 560 | 565 | 560 | 565 | 1,000 | 565 |
2010-06-14 | 590 | 590 | 590 | 590 | 1,600 | 590 |
2010-06-11 | 564 | 574 | 564 | 574 | 400 | 574 |
2010-06-10 | 562 | 562 | 562 | 562 | 500 | 562 |
2010-06-09 | 552 | 552 | 552 | 552 | 400 | 552 |
2010-06-07 | 578 | 578 | 578 | 578 | 100 | 578 |
2010-06-04 | 558 | 558 | 540 | 540 | 1,300 | 540 |
2010-06-03 | 560 | 560 | 560 | 560 | 600 | 560 |
2010-06-02 | 570 | 570 | 560 | 560 | 500 | 560 |
2010-06-01 | 570 | 582 | 570 | 580 | 700 | 580 |
2010-05-31 | 587 | 587 | 580 | 580 | 1,000 | 580 |
2010-05-28 | 565 | 585 | 565 | 585 | 700 | 585 |
2010-05-27 | 565 | 565 | 565 | 565 | 100 | 565 |
2010-05-26 | 535 | 540 | 535 | 540 | 800 | 540 |
2010-05-25 | 560 | 560 | 535 | 535 | 600 | 535 |
2010-05-24 | 535 | 560 | 521 | 560 | 2,300 | 560 |
2010-05-21 | 525 | 565 | 525 | 535 | 1,600 | 535 |
2010-05-20 | 564 | 565 | 555 | 555 | 2,300 | 555 |
2010-05-19 | 565 | 565 | 565 | 565 | 100 | 565 |
2010-05-18 | 575 | 575 | 570 | 570 | 800 | 570 |
2010-05-17 | 600 | 600 | 570 | 570 | 2,200 | 570 |
2010-05-14 | 616 | 616 | 600 | 600 | 200 | 600 |
2010-05-13 | 588 | 600 | 588 | 600 | 2,200 | 600 |
2010-05-12 | 595 | 620 | 595 | 596 | 2,100 | 596 |
2010-05-11 | 599 | 619 | 595 | 595 | 3,700 | 595 |
2010-05-10 | 590 | 590 | 590 | 590 | 900 | 590 |
2010-05-07 | 600 | 600 | 600 | 600 | 600 | 600 |
2010-05-06 | 615 | 615 | 577 | 607 | 2,800 | 607 |
2010-04-30 | 620 | 630 | 611 | 611 | 5,100 | 611 |
2010-04-28 | 592 | 615 | 592 | 615 | 1,800 | 615 |
2010-04-27 | 587 | 590 | 587 | 590 | 700 | 590 |
2010-04-26 | 580 | 588 | 580 | 586 | 4,600 | 586 |
2010-04-23 | 570 | 572 | 570 | 572 | 1,100 | 572 |
2010-04-22 | 580 | 580 | 571 | 571 | 900 | 571 |
2010-04-21 | 579 | 579 | 578 | 579 | 400 | 579 |
2010-04-20 | 580 | 580 | 580 | 580 | 200 | 580 |
2010-04-19 | 570 | 580 | 570 | 580 | 700 | 580 |
2010-04-16 | 570 | 580 | 570 | 580 | 4,600 | 580 |
2010-04-15 | 570 | 580 | 570 | 580 | 1,200 | 580 |
2010-04-14 | 573 | 575 | 560 | 560 | 4,000 | 560 |
2010-04-13 | 560 | 577 | 560 | 577 | 600 | 577 |
2010-04-12 | 558 | 570 | 558 | 570 | 1,800 | 570 |
2010-04-09 | 555 | 560 | 555 | 560 | 1,400 | 560 |
2010-04-08 | 555 | 560 | 555 | 560 | 600 | 560 |
2010-04-07 | 555 | 560 | 555 | 560 | 1,100 | 560 |
2010-04-06 | 550 | 558 | 545 | 558 | 1,400 | 558 |
2010-04-05 | 555 | 559 | 550 | 550 | 1,200 | 550 |
2010-04-02 | 555 | 560 | 555 | 555 | 900 | 555 |
2010-04-01 | 555 | 560 | 554 | 560 | 800 | 560 |
2010-03-31 | 555 | 555 | 555 | 555 | 100 | 555 |
2010-03-30 | 556 | 556 | 554 | 554 | 2,000 | 554 |
2010-03-29 | 555 | 560 | 555 | 556 | 700 | 556 |
2010-03-26 | 559 | 559 | 550 | 552 | 700 | 552 |
2010-03-24 | 564 | 564 | 550 | 550 | 1,300 | 550 |
2010-03-23 | 540 | 550 | 540 | 550 | 2,500 | 550 |
2010-03-19 | 539 | 539 | 530 | 530 | 500 | 530 |
2010-03-18 | 539 | 540 | 525 | 535 | 2,000 | 535 |
2010-03-17 | 525 | 534 | 525 | 534 | 300 | 534 |
2010-03-16 | 530 | 530 | 525 | 525 | 200 | 525 |
2010-03-15 | 538 | 538 | 538 | 538 | 100 | 538 |
2010-03-12 | 525 | 525 | 525 | 525 | 100 | 525 |
2010-03-11 | 519 | 525 | 519 | 525 | 500 | 525 |
2010-03-10 | 521 | 524 | 518 | 518 | 1,200 | 518 |
2010-03-09 | 525 | 531 | 521 | 521 | 1,100 | 521 |
2010-03-08 | 526 | 526 | 522 | 524 | 900 | 524 |
2010-03-05 | 525 | 530 | 525 | 530 | 900 | 530 |
2010-03-04 | 525 | 525 | 525 | 525 | 400 | 525 |
2010-03-03 | 527 | 529 | 527 | 529 | 400 | 529 |
2010-03-02 | 530 | 530 | 527 | 530 | 600 | 530 |
2010-03-01 | 530 | 530 | 530 | 530 | 300 | 530 |
2010-02-26 | 554 | 554 | 521 | 530 | 2,100 | 530 |
2010-02-25 | 545 | 545 | 545 | 545 | 600 | 545 |
2010-02-24 | 553 | 555 | 547 | 555 | 800 | 555 |
2010-02-23 | 549 | 549 | 542 | 542 | 500 | 542 |
2010-02-22 | 530 | 540 | 530 | 540 | 1,200 | 540 |
2010-02-19 | 524 | 530 | 524 | 530 | 600 | 530 |
2010-02-17 | 529 | 529 | 522 | 523 | 1,000 | 523 |
2010-02-16 | 535 | 535 | 533 | 535 | 1,300 | 535 |
2010-02-15 | 520 | 539 | 520 | 538 | 2,100 | 538 |
2010-02-12 | 520 | 520 | 520 | 520 | 300 | 520 |
2010-02-10 | 515 | 518 | 515 | 518 | 500 | 518 |
2010-02-09 | 520 | 520 | 515 | 515 | 400 | 515 |
2010-02-08 | 515 | 515 | 515 | 515 | 400 | 515 |
2010-02-05 | 521 | 521 | 521 | 521 | 400 | 521 |
2010-02-04 | 526 | 526 | 526 | 526 | 300 | 526 |
2010-02-03 | 526 | 526 | 525 | 526 | 1,200 | 526 |
2010-02-02 | 525 | 525 | 525 | 525 | 900 | 525 |
2010-02-01 | 522 | 530 | 522 | 530 | 600 | 530 |
2010-01-28 | 540 | 540 | 521 | 521 | 400 | 521 |
2010-01-27 | 534 | 534 | 505 | 525 | 3,200 | 525 |
2010-01-26 | 550 | 550 | 545 | 545 | 4,200 | 545 |
2010-01-25 | 552 | 552 | 552 | 552 | 100 | 552 |
2010-01-22 | 557 | 567 | 551 | 551 | 4,100 | 551 |
2010-01-21 | 555 | 557 | 555 | 555 | 800 | 555 |
2010-01-20 | 551 | 551 | 551 | 551 | 300 | 551 |
2010-01-19 | 555 | 555 | 555 | 555 | 100 | 555 |
2010-01-18 | 540 | 541 | 540 | 541 | 500 | 541 |
2010-01-15 | 550 | 550 | 541 | 541 | 3,600 | 541 |
2010-01-14 | 543 | 543 | 543 | 543 | 200 | 543 |
2010-01-13 | 533 | 543 | 533 | 543 | 1,400 | 543 |
2010-01-12 | 530 | 534 | 530 | 534 | 3,800 | 534 |
2010-01-08 | 540 | 540 | 535 | 535 | 500 | 535 |
2010-01-07 | 535 | 540 | 535 | 540 | 400 | 540 |
2010-01-06 | 542 | 550 | 542 | 542 | 1,500 | 542 |
2010-01-05 | 530 | 548 | 530 | 548 | 400 | 548 |
2010-01-04 | 549 | 549 | 540 | 540 | 300 | 540 |
分割・併合履歴 : [2009-08-03]1株→400株 [2005-07-26]1株→2株