2391 (株)プラネット の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-29 | 681 | 681 | 681 | 681 | 100 | 681 |
2011-12-28 | 685 | 690 | 681 | 690 | 500 | 690 |
2011-12-27 | 679 | 696 | 679 | 690 | 1,000 | 690 |
2011-12-26 | 697 | 697 | 680 | 681 | 3,100 | 681 |
2011-12-22 | 695 | 697 | 695 | 697 | 1,200 | 697 |
2011-12-21 | 695 | 695 | 695 | 695 | 200 | 695 |
2011-12-20 | 680 | 680 | 680 | 680 | 300 | 680 |
2011-12-19 | 690 | 690 | 677 | 680 | 400 | 680 |
2011-12-16 | 680 | 680 | 680 | 680 | 700 | 680 |
2011-12-15 | 673 | 673 | 673 | 673 | 300 | 673 |
2011-12-14 | 673 | 673 | 673 | 673 | 300 | 673 |
2011-12-13 | 671 | 673 | 665 | 673 | 3,600 | 673 |
2011-12-12 | 665 | 670 | 656 | 656 | 800 | 656 |
2011-12-09 | 656 | 656 | 656 | 656 | 400 | 656 |
2011-12-08 | 664 | 664 | 664 | 664 | 300 | 664 |
2011-12-07 | 660 | 660 | 660 | 660 | 200 | 660 |
2011-12-05 | 665 | 673 | 660 | 660 | 2,100 | 660 |
2011-12-02 | 665 | 665 | 665 | 665 | 400 | 665 |
2011-12-01 | 663 | 663 | 663 | 663 | 500 | 663 |
2011-11-30 | 665 | 665 | 664 | 664 | 300 | 664 |
2011-11-29 | 665 | 665 | 659 | 659 | 600 | 659 |
2011-11-28 | 662 | 662 | 659 | 661 | 2,900 | 661 |
2011-11-25 | 656 | 659 | 656 | 659 | 700 | 659 |
2011-11-24 | 656 | 660 | 656 | 656 | 1,300 | 656 |
2011-11-22 | 656 | 656 | 656 | 656 | 100 | 656 |
2011-11-21 | 660 | 660 | 660 | 660 | 100 | 660 |
2011-11-18 | 655 | 655 | 655 | 655 | 1,000 | 655 |
2011-11-17 | 655 | 655 | 652 | 652 | 1,500 | 652 |
2011-11-16 | 655 | 655 | 655 | 655 | 200 | 655 |
2011-11-15 | 652 | 661 | 651 | 653 | 700 | 653 |
2011-11-14 | 650 | 659 | 649 | 659 | 600 | 659 |
2011-11-11 | 648 | 659 | 648 | 659 | 600 | 659 |
2011-11-10 | 651 | 651 | 649 | 649 | 900 | 649 |
2011-11-09 | 659 | 659 | 659 | 659 | 300 | 659 |
2011-11-08 | 650 | 650 | 650 | 650 | 400 | 650 |
2011-11-07 | 660 | 660 | 650 | 650 | 1,300 | 650 |
2011-11-04 | 648 | 665 | 646 | 660 | 2,000 | 660 |
2011-10-31 | 660 | 670 | 650 | 650 | 3,000 | 650 |
2011-10-28 | 647 | 655 | 641 | 655 | 1,200 | 655 |
2011-10-26 | 659 | 659 | 650 | 655 | 700 | 655 |
2011-10-25 | 650 | 659 | 650 | 659 | 400 | 659 |
2011-10-24 | 645 | 645 | 645 | 645 | 100 | 645 |
2011-10-21 | 640 | 640 | 640 | 640 | 100 | 640 |
2011-10-20 | 640 | 640 | 636 | 636 | 500 | 636 |
2011-10-18 | 640 | 640 | 640 | 640 | 100 | 640 |
2011-10-17 | 650 | 651 | 648 | 648 | 800 | 648 |
2011-10-13 | 648 | 648 | 648 | 648 | 200 | 648 |
2011-10-12 | 648 | 648 | 648 | 648 | 1,200 | 648 |
2011-10-11 | 641 | 641 | 641 | 641 | 100 | 641 |
2011-10-07 | 648 | 648 | 648 | 648 | 100 | 648 |
2011-10-06 | 645 | 645 | 645 | 645 | 100 | 645 |
2011-10-05 | 637 | 637 | 637 | 637 | 200 | 637 |
2011-10-03 | 645 | 645 | 645 | 645 | 100 | 645 |
2011-09-29 | 645 | 645 | 644 | 644 | 300 | 644 |
2011-09-28 | 658 | 658 | 658 | 658 | 100 | 658 |
2011-09-27 | 658 | 658 | 628 | 628 | 700 | 628 |
2011-09-26 | 659 | 659 | 658 | 658 | 400 | 658 |
2011-09-22 | 652 | 652 | 650 | 650 | 300 | 650 |
2011-09-21 | 648 | 655 | 648 | 655 | 1,200 | 655 |
2011-09-20 | 648 | 648 | 645 | 645 | 300 | 645 |
2011-09-16 | 641 | 650 | 640 | 648 | 1,700 | 648 |
2011-09-15 | 640 | 648 | 639 | 640 | 1,200 | 640 |
2011-09-14 | 640 | 640 | 630 | 630 | 800 | 630 |
2011-09-13 | 635 | 640 | 635 | 640 | 300 | 640 |
2011-09-12 | 627 | 628 | 627 | 628 | 1,100 | 628 |
2011-09-09 | 649 | 649 | 649 | 649 | 200 | 649 |
2011-09-07 | 635 | 640 | 635 | 640 | 300 | 640 |
2011-09-06 | 655 | 655 | 655 | 655 | 100 | 655 |
2011-09-05 | 629 | 635 | 629 | 635 | 300 | 635 |
2011-09-02 | 630 | 634 | 630 | 634 | 400 | 634 |
2011-09-01 | 635 | 635 | 635 | 635 | 600 | 635 |
2011-08-30 | 635 | 635 | 635 | 635 | 100 | 635 |
2011-08-29 | 626 | 626 | 626 | 626 | 100 | 626 |
2011-08-26 | 654 | 654 | 625 | 625 | 700 | 625 |
2011-08-25 | 635 | 635 | 635 | 635 | 200 | 635 |
2011-08-24 | 628 | 628 | 628 | 628 | 300 | 628 |
2011-08-23 | 627 | 627 | 627 | 627 | 100 | 627 |
2011-08-22 | 627 | 651 | 627 | 627 | 1,700 | 627 |
2011-08-19 | 635 | 635 | 626 | 626 | 1,800 | 626 |
2011-08-18 | 643 | 644 | 643 | 644 | 200 | 644 |
2011-08-17 | 650 | 650 | 650 | 650 | 100 | 650 |
2011-08-16 | 651 | 651 | 630 | 640 | 1,000 | 640 |
2011-08-15 | 652 | 652 | 650 | 650 | 800 | 650 |
2011-08-10 | 670 | 670 | 670 | 670 | 100 | 670 |
2011-08-09 | 638 | 638 | 630 | 635 | 5,400 | 635 |
2011-08-08 | 640 | 642 | 639 | 642 | 2,400 | 642 |
2011-08-04 | 643 | 671 | 643 | 671 | 800 | 671 |
2011-08-03 | 645 | 645 | 640 | 641 | 900 | 641 |
2011-08-02 | 655 | 660 | 650 | 660 | 1,800 | 660 |
2011-08-01 | 670 | 670 | 670 | 670 | 100 | 670 |
2011-07-29 | 652 | 655 | 650 | 652 | 1,400 | 652 |
2011-07-28 | 670 | 670 | 645 | 650 | 5,600 | 650 |
2011-07-27 | 636 | 651 | 635 | 651 | 1,400 | 651 |
2011-07-26 | 678 | 679 | 678 | 678 | 1,100 | 678 |
2011-07-25 | 678 | 678 | 675 | 678 | 3,700 | 678 |
2011-07-22 | 677 | 679 | 676 | 679 | 1,400 | 679 |
2011-07-21 | 672 | 677 | 672 | 677 | 1,100 | 677 |
2011-07-20 | 674 | 675 | 672 | 675 | 1,500 | 675 |
2011-07-19 | 660 | 672 | 660 | 672 | 3,400 | 672 |
2011-07-15 | 668 | 668 | 668 | 668 | 200 | 668 |
2011-07-14 | 664 | 668 | 664 | 665 | 900 | 665 |
2011-07-13 | 661 | 665 | 660 | 664 | 3,000 | 664 |
2011-07-12 | 660 | 660 | 658 | 658 | 600 | 658 |
2011-07-11 | 660 | 660 | 658 | 658 | 200 | 658 |
2011-07-08 | 660 | 661 | 650 | 650 | 4,100 | 650 |
2011-07-07 | 650 | 654 | 650 | 653 | 300 | 653 |
2011-07-06 | 647 | 653 | 647 | 650 | 1,400 | 650 |
2011-07-05 | 646 | 647 | 645 | 647 | 900 | 647 |
2011-07-04 | 645 | 649 | 645 | 647 | 2,000 | 647 |
2011-07-01 | 644 | 645 | 640 | 645 | 800 | 645 |
2011-06-30 | 636 | 641 | 636 | 638 | 600 | 638 |
2011-06-29 | 640 | 642 | 640 | 642 | 300 | 642 |
2011-06-27 | 648 | 648 | 643 | 643 | 500 | 643 |
2011-06-24 | 640 | 640 | 636 | 636 | 900 | 636 |
2011-06-23 | 641 | 641 | 641 | 641 | 100 | 641 |
2011-06-22 | 641 | 641 | 641 | 641 | 100 | 641 |
2011-06-21 | 644 | 644 | 641 | 641 | 900 | 641 |
2011-06-20 | 631 | 631 | 631 | 631 | 200 | 631 |
2011-06-17 | 623 | 623 | 623 | 623 | 400 | 623 |
2011-06-15 | 623 | 623 | 623 | 623 | 100 | 623 |
2011-06-14 | 634 | 634 | 620 | 620 | 5,000 | 620 |
2011-06-13 | 624 | 624 | 624 | 624 | 100 | 624 |
2011-06-10 | 630 | 630 | 629 | 629 | 300 | 629 |
2011-06-09 | 620 | 623 | 620 | 623 | 800 | 623 |
2011-06-08 | 630 | 635 | 627 | 627 | 1,800 | 627 |
2011-06-07 | 633 | 633 | 633 | 633 | 600 | 633 |
2011-06-06 | 632 | 639 | 632 | 634 | 700 | 634 |
2011-06-03 | 640 | 640 | 629 | 634 | 600 | 634 |
2011-06-02 | 620 | 627 | 620 | 627 | 1,200 | 627 |
2011-06-01 | 629 | 640 | 627 | 631 | 2,300 | 631 |
2011-05-31 | 648 | 649 | 648 | 649 | 700 | 649 |
2011-05-30 | 629 | 645 | 629 | 629 | 2,600 | 629 |
2011-05-27 | 650 | 650 | 643 | 643 | 1,500 | 643 |
2011-05-26 | 680 | 680 | 670 | 670 | 1,400 | 670 |
2011-05-25 | 675 | 675 | 675 | 675 | 2,100 | 675 |
2011-05-23 | 626 | 645 | 625 | 625 | 500 | 625 |
2011-05-20 | 635 | 635 | 635 | 635 | 600 | 635 |
2011-05-19 | 645 | 645 | 640 | 645 | 700 | 645 |
2011-05-18 | 635 | 640 | 635 | 640 | 1,000 | 640 |
2011-05-17 | 621 | 622 | 620 | 621 | 3,200 | 621 |
2011-05-16 | 648 | 648 | 626 | 626 | 600 | 626 |
2011-05-13 | 650 | 655 | 650 | 650 | 1,000 | 650 |
2011-05-12 | 642 | 642 | 640 | 640 | 900 | 640 |
2011-05-11 | 640 | 640 | 640 | 640 | 700 | 640 |
2011-05-10 | 640 | 640 | 625 | 640 | 900 | 640 |
2011-05-09 | 630 | 645 | 630 | 641 | 2,100 | 641 |
2011-05-06 | 620 | 630 | 606 | 630 | 1,200 | 630 |
2011-05-02 | 620 | 621 | 620 | 620 | 1,200 | 620 |
2011-04-28 | 609 | 619 | 609 | 610 | 2,200 | 610 |
2011-04-27 | 631 | 631 | 629 | 629 | 200 | 629 |
2011-04-26 | 635 | 635 | 635 | 635 | 2,000 | 635 |
2011-04-25 | 604 | 604 | 604 | 604 | 400 | 604 |
2011-04-22 | 606 | 606 | 606 | 606 | 100 | 606 |
2011-04-21 | 600 | 601 | 595 | 595 | 2,600 | 595 |
2011-04-20 | 603 | 603 | 603 | 603 | 300 | 603 |
2011-04-19 | 603 | 603 | 598 | 601 | 1,300 | 601 |
2011-04-18 | 603 | 603 | 603 | 603 | 200 | 603 |
2011-04-15 | 602 | 602 | 602 | 602 | 100 | 602 |
2011-04-12 | 600 | 600 | 596 | 596 | 300 | 596 |
2011-04-11 | 587 | 595 | 587 | 595 | 1,100 | 595 |
2011-04-08 | 590 | 590 | 586 | 590 | 1,600 | 590 |
2011-04-07 | 600 | 610 | 600 | 610 | 200 | 610 |
2011-04-06 | 599 | 599 | 599 | 599 | 100 | 599 |
2011-04-05 | 617 | 617 | 617 | 617 | 100 | 617 |
2011-04-04 | 586 | 600 | 586 | 600 | 1,100 | 600 |
2011-04-01 | 590 | 590 | 590 | 590 | 100 | 590 |
2011-03-31 | 590 | 610 | 587 | 587 | 500 | 587 |
2011-03-30 | 589 | 589 | 589 | 589 | 100 | 589 |
2011-03-29 | 585 | 585 | 585 | 585 | 1,000 | 585 |
2011-03-28 | 619 | 635 | 595 | 595 | 1,400 | 595 |
2011-03-25 | 590 | 608 | 590 | 608 | 1,400 | 608 |
2011-03-24 | 600 | 600 | 595 | 595 | 500 | 595 |
2011-03-23 | 600 | 600 | 599 | 599 | 400 | 599 |
2011-03-22 | 610 | 620 | 580 | 580 | 4,000 | 580 |
2011-03-18 | 531 | 590 | 531 | 590 | 900 | 590 |
2011-03-17 | 549 | 549 | 520 | 530 | 2,100 | 530 |
2011-03-16 | 500 | 559 | 500 | 520 | 7,900 | 520 |
2011-03-15 | 553 | 565 | 508 | 510 | 9,900 | 510 |
2011-03-14 | 599 | 599 | 550 | 563 | 4,700 | 563 |
2011-03-11 | 628 | 630 | 623 | 623 | 600 | 623 |
2011-03-10 | 623 | 628 | 623 | 628 | 1,100 | 628 |
2011-03-09 | 640 | 640 | 624 | 631 | 1,000 | 631 |
2011-03-08 | 627 | 627 | 624 | 624 | 600 | 624 |
2011-03-07 | 638 | 638 | 628 | 628 | 1,500 | 628 |
2011-03-04 | 638 | 645 | 638 | 638 | 400 | 638 |
2011-03-03 | 628 | 628 | 628 | 628 | 100 | 628 |
2011-03-02 | 630 | 630 | 626 | 626 | 1,100 | 626 |
2011-03-01 | 638 | 638 | 638 | 638 | 100 | 638 |
2011-02-28 | 626 | 627 | 623 | 624 | 2,300 | 624 |
2011-02-25 | 643 | 645 | 625 | 625 | 5,900 | 625 |
2011-02-24 | 656 | 680 | 656 | 666 | 7,100 | 666 |
2011-02-23 | 655 | 680 | 649 | 649 | 7,200 | 649 |
2011-02-22 | 643 | 669 | 626 | 654 | 8,200 | 654 |
2011-02-21 | 620 | 645 | 620 | 644 | 2,900 | 644 |
2011-02-18 | 620 | 620 | 620 | 620 | 200 | 620 |
2011-02-17 | 624 | 624 | 624 | 624 | 100 | 624 |
2011-02-16 | 615 | 615 | 615 | 615 | 1,200 | 615 |
2011-02-15 | 615 | 615 | 615 | 615 | 1,700 | 615 |
2011-02-14 | 602 | 612 | 602 | 608 | 1,400 | 608 |
2011-02-10 | 619 | 619 | 602 | 602 | 600 | 602 |
2011-02-09 | 610 | 620 | 595 | 609 | 2,000 | 609 |
2011-02-08 | 609 | 615 | 608 | 608 | 2,800 | 608 |
2011-02-07 | 602 | 608 | 602 | 608 | 400 | 608 |
2011-02-04 | 601 | 601 | 601 | 601 | 200 | 601 |
2011-02-03 | 600 | 600 | 600 | 600 | 300 | 600 |
2011-02-02 | 605 | 605 | 596 | 600 | 500 | 600 |
2011-02-01 | 610 | 610 | 596 | 600 | 1,300 | 600 |
2011-01-31 | 590 | 600 | 590 | 600 | 300 | 600 |
2011-01-28 | 588 | 600 | 588 | 600 | 500 | 600 |
2011-01-27 | 600 | 600 | 570 | 600 | 4,000 | 600 |
2011-01-26 | 618 | 618 | 615 | 618 | 1,200 | 618 |
2011-01-25 | 605 | 613 | 600 | 610 | 2,000 | 610 |
2011-01-24 | 613 | 615 | 600 | 610 | 1,500 | 610 |
2011-01-21 | 614 | 616 | 610 | 612 | 1,000 | 612 |
2011-01-20 | 614 | 614 | 606 | 606 | 200 | 606 |
2011-01-19 | 613 | 614 | 600 | 614 | 1,600 | 614 |
2011-01-18 | 609 | 613 | 609 | 613 | 700 | 613 |
2011-01-17 | 614 | 614 | 612 | 612 | 300 | 612 |
2011-01-14 | 606 | 606 | 598 | 598 | 3,400 | 598 |
2011-01-13 | 603 | 612 | 600 | 612 | 5,700 | 612 |
2011-01-12 | 604 | 604 | 602 | 602 | 800 | 602 |
2011-01-11 | 612 | 612 | 602 | 602 | 900 | 602 |
2011-01-07 | 616 | 616 | 600 | 600 | 3,500 | 600 |
2011-01-06 | 617 | 617 | 617 | 617 | 100 | 617 |
2011-01-05 | 615 | 617 | 615 | 617 | 300 | 617 |
2011-01-04 | 606 | 614 | 606 | 614 | 700 | 614 |
分割・併合履歴 : [2009-08-03]1株→400株 [2005-07-26]1株→2株