2391 (株)プラネットの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,170	1,170	1,131	1,148	3,800	1,148
2013-12-27	1,130	1,140	1,130	1,140	1,300	1,140
2013-12-26	1,116	1,140	1,116	1,137	700	1,137
2013-12-25	1,129	1,129	1,110	1,111	3,700	1,111
2013-12-24	1,150	1,150	1,129	1,129	2,000	1,129
2013-12-20	1,120	1,150	1,115	1,150	5,900	1,150
2013-12-19	1,110	1,120	1,105	1,105	5,500	1,105
2013-12-18	1,110	1,111	1,110	1,110	900	1,110
2013-12-17	1,096	1,119	1,095	1,103	1,900	1,103
2013-12-16	1,120	1,128	1,115	1,116	5,600	1,116
2013-12-13	1,182	1,182	1,145	1,145	200	1,145
2013-12-12	1,176	1,183	1,175	1,180	1,900	1,180
2013-12-11	1,160	1,180	1,150	1,177	10,200	1,177
2013-12-10	1,121	1,140	1,121	1,140	3,500	1,140
2013-12-09	1,115	1,115	1,112	1,115	3,600	1,115
2013-12-06	1,141	1,141	1,105	1,111	11,200	1,111
2013-12-05	1,145	1,161	1,130	1,132	6,500	1,132
2013-12-04	1,138	1,190	1,135	1,143	6,400	1,143
2013-12-03	1,175	1,230	1,159	1,160	4,800	1,160
2013-12-02	1,220	1,278	1,190	1,230	6,500	1,230
2013-11-29	1,170	1,230	1,160	1,220	8,100	1,220
2013-11-28	1,164	1,190	1,155	1,170	5,600	1,170
2013-11-27	1,160	1,165	1,148	1,155	5,700	1,155
2013-11-26	1,130	1,167	1,110	1,149	8,100	1,149
2013-11-25	1,190	1,217	1,152	1,155	9,200	1,155
2013-11-22	1,250	1,290	1,100	1,219	45,800	1,219
2013-11-21	1,028	1,320	1,028	1,230	96,000	1,230
2013-11-20	995	1,020	995	1,020	2,100	1,020
2013-11-19	1,010	1,013	1,006	1,007	6,200	1,007
2013-11-18	1,002	1,012	998	998	3,500	998
2013-11-15	999	1,002	990	1,002	5,000	1,002
2013-11-14	1,000	1,000	999	999	2,200	999
2013-11-13	992	992	992	992	100	992
2013-11-12	995	995	983	985	800	985
2013-11-11	995	995	990	995	900	995
2013-11-08	998	998	990	990	600	990
2013-11-07	998	998	997	997	300	997
2013-11-06	999	999	981	983	300	983
2013-11-05	1,000	1,000	970	997	1,100	997
2013-11-01	1,001	1,002	985	1,000	1,700	1,000
2013-10-31	1,000	1,002	996	1,002	1,100	1,002
2013-10-30	993	997	993	996	500	996
2013-10-29	994	998	994	995	1,000	995
2013-10-28	999	1,000	990	995	2,700	995
2013-10-25	981	990	981	990	500	990
2013-10-24	990	990	958	980	3,900	980
2013-10-23	1,000	1,000	985	985	1,000	985
2013-10-22	1,000	1,000	1,000	1,000	3,100	1,000
2013-10-21	990	1,009	990	1,000	4,100	1,000
2013-10-18	998	998	990	990	400	990
2013-10-17	999	1,000	999	999	700	999
2013-10-16	1,000	1,003	988	988	3,700	988
2013-10-15	972	1,008	972	980	8,400	980
2013-10-11	988	990	970	973	1,700	973
2013-10-10	977	984	975	984	1,400	984
2013-10-09	970	970	969	970	3,500	970
2013-10-08	970	970	965	970	1,900	970
2013-10-07	960	968	946	968	1,800	968
2013-10-04	979	979	970	970	2,200	970
2013-10-03	975	975	955	973	2,300	973
2013-10-02	970	970	960	960	2,300	960
2013-10-01	963	963	960	963	1,300	963
2013-09-30	974	974	943	948	3,200	948
2013-09-27	958	975	958	975	1,000	975
2013-09-26	956	956	936	956	3,800	956
2013-09-25	954	959	951	951	2,700	951
2013-09-24	948	952	948	952	1,500	952
2013-09-20	934	950	934	948	4,700	948
2013-09-19	934	934	929	934	2,500	934
2013-09-18	927	940	927	934	4,500	934
2013-09-17	940	955	925	955	9,700	955
2013-09-13	938	944	929	929	3,800	929
2013-09-12	945	945	929	929	800	929
2013-09-11	928	928	928	928	2,000	928
2013-09-10	934	940	926	926	900	926
2013-09-09	940	941	920	935	3,500	935
2013-09-06	939	939	930	930	200	930
2013-09-05	940	940	929	929	600	929
2013-09-04	935	939	924	939	1,500	939
2013-09-03	924	924	923	924	1,700	924
2013-09-02	923	924	923	924	400	924
2013-08-30	925	935	925	935	300	935
2013-08-29	923	924	923	924	600	924
2013-08-28	930	930	930	930	300	930
2013-08-27	931	940	931	940	500	940
2013-08-26	941	941	931	931	1,200	931
2013-08-23	931	931	931	931	300	931
2013-08-22	933	933	924	924	1,000	924
2013-08-21	940	940	936	936	200	936
2013-08-20	948	948	940	940	300	940
2013-08-19	953	953	953	953	500	953
2013-08-16	935	940	935	940	700	940
2013-08-15	940	945	940	940	1,000	940
2013-08-14	930	939	930	939	2,000	939
2013-08-13	940	940	932	932	3,200	932
2013-08-12	934	945	934	945	900	945
2013-08-09	940	940	935	935	900	935
2013-08-07	950	958	935	957	1,600	957
2013-08-06	959	959	920	935	3,000	935
2013-08-05	948	950	945	950	900	950
2013-08-02	950	959	950	951	300	951
2013-08-01	951	962	950	950	1,100	950
2013-07-31	944	962	944	951	1,600	951
2013-07-30	951	951	949	949	1,400	949
2013-07-29	937	980	922	951	4,600	951
2013-07-26	1,002	1,002	992	1,002	4,400	1,002
2013-07-25	996	1,000	993	1,000	3,300	1,000
2013-07-24	994	994	990	994	2,200	994
2013-07-23	989	994	982	994	1,800	994
2013-07-22	1,002	1,007	975	989	6,400	989
2013-07-19	995	1,010	995	995	2,700	995
2013-07-18	1,002	1,007	990	992	2,600	992
2013-07-17	988	996	988	996	4,600	996
2013-07-16	981	985	981	985	1,100	985
2013-07-12	982	982	975	980	1,400	980
2013-07-11	980	984	965	967	3,800	967
2013-07-10	985	985	965	965	700	965
2013-07-09	979	991	965	965	4,300	965
2013-07-08	958	970	958	966	2,800	966
2013-07-05	960	969	958	958	1,600	958
2013-07-04	963	963	963	963	300	963
2013-07-03	964	964	954	955	1,100	955
2013-07-02	946	954	939	954	4,600	954
2013-07-01	933	946	933	946	4,900	946
2013-06-28	918	933	917	932	7,700	932
2013-06-27	929	933	909	933	7,300	933
2013-06-26	925	937	915	917	1,500	917
2013-06-25	935	935	930	933	800	933
2013-06-24	936	936	926	926	2,200	926
2013-06-21	936	936	936	936	400	936
2013-06-20	945	945	929	940	5,700	940
2013-06-19	973	973	935	937	3,300	937
2013-06-18	962	977	962	975	800	975
2013-06-17	935	955	935	955	1,000	955
2013-06-14	929	932	929	932	500	932
2013-06-13	929	934	912	931	1,500	931
2013-06-12	933	936	929	929	1,500	929
2013-06-11	939	950	891	903	14,100	903
2013-06-10	921	939	921	939	1,800	939
2013-06-07	931	931	890	908	7,500	908
2013-06-06	970	970	930	931	5,900	931
2013-06-05	977	979	967	979	2,000	979
2013-06-04	962	990	962	977	2,100	977
2013-06-03	965	996	961	962	7,700	962
2013-05-31	1,100	1,100	1,022	1,025	21,000	1,025
2013-05-30	1,043	1,043	975	1,026	38,500	1,026
2013-05-29	942	944	922	943	1,700	943
2013-05-28	941	944	941	943	1,500	943
2013-05-27	922	958	915	945	2,400	945
2013-05-24	933	945	921	922	4,900	922
2013-05-23	969	973	910	925	19,300	925
2013-05-22	968	972	960	972	2,700	972
2013-05-21	978	980	970	970	3,200	970
2013-05-20	974	979	974	974	1,700	974
2013-05-17	964	974	943	974	2,500	974
2013-05-16	950	965	936	965	7,400	965
2013-05-15	990	990	951	955	6,800	955
2013-05-14	960	990	960	990	4,800	990
2013-05-13	962	980	962	979	4,300	979
2013-05-10	951	958	951	958	2,400	958
2013-05-09	952	955	939	951	2,700	951
2013-05-08	951	964	950	952	4,300	952
2013-05-07	933	950	930	950	5,200	950
2013-05-02	935	950	922	926	4,700	926
2013-05-01	947	948	930	933	2,100	933
2013-04-30	917	934	913	931	2,200	931
2013-04-26	949	949	922	922	4,700	922
2013-04-25	906	939	905	939	5,300	939
2013-04-24	908	915	900	900	6,900	900
2013-04-23	905	909	902	905	2,000	905
2013-04-22	905	910	903	903	5,300	903
2013-04-19	900	909	900	905	3,500	905
2013-04-18	910	910	905	905	4,900	905
2013-04-17	908	909	905	907	5,300	907
2013-04-16	908	909	905	908	4,100	908
2013-04-15	906	906	902	902	2,100	902
2013-04-12	900	906	900	906	700	906
2013-04-11	903	906	903	906	1,200	906
2013-04-10	903	905	898	898	1,100	898
2013-04-09	905	905	902	902	1,500	902
2013-04-08	895	909	890	890	3,800	890
2013-04-05	885	905	885	888	6,100	888
2013-04-04	890	895	890	895	200	895
2013-04-03	890	904	890	890	1,000	890
2013-04-02	902	902	890	890	2,200	890
2013-04-01	905	909	899	899	3,700	899
2013-03-29	900	909	900	909	400	909
2013-03-28	910	911	897	902	3,400	902
2013-03-26	904	909	896	900	2,200	900
2013-03-25	901	906	900	906	3,100	906
2013-03-22	907	907	900	900	300	900
2013-03-21	908	908	895	907	900	907
2013-03-19	905	905	897	897	2,700	897
2013-03-18	894	905	894	905	4,900	905
2013-03-15	899	899	894	894	3,400	894
2013-03-14	904	904	899	899	600	899
2013-03-13	899	899	891	891	500	891
2013-03-12	900	900	895	895	300	895
2013-03-11	902	902	895	895	300	895
2013-03-08	890	890	888	890	700	890
2013-03-07	900	901	900	900	700	900
2013-03-06	900	900	895	900	400	900
2013-03-05	909	910	895	895	1,100	895
2013-03-04	900	910	890	902	2,000	902
2013-03-01	890	893	890	890	700	890
2013-02-28	914	914	900	900	2,700	900
2013-02-27	910	911	900	905	6,300	905
2013-02-26	890	908	883	883	5,700	883
2013-02-25	870	881	864	881	2,900	881
2013-02-22	871	871	855	870	2,400	870
2013-02-21	876	876	870	870	2,300	870
2013-02-20	879	879	869	870	3,300	870
2013-02-19	863	875	863	870	1,200	870
2013-02-15	870	870	860	861	1,700	861
2013-02-14	870	870	870	870	200	870
2013-02-13	872	872	872	872	200	872
2013-02-12	888	888	888	888	100	888
2013-02-08	868	880	868	880	1,800	880
2013-02-07	880	880	880	880	500	880
2013-02-06	872	888	872	888	1,300	888
2013-02-05	886	886	865	886	1,400	886
2013-02-04	886	886	885	885	200	885
2013-02-01	870	885	866	885	600	885
2013-01-31	869	883	862	870	2,200	870
2013-01-30	865	870	859	870	1,800	870
2013-01-29	867	870	860	870	1,200	870
2013-01-28	880	880	870	870	800	870
2013-01-25	863	864	863	864	600	864
2013-01-24	862	875	862	862	2,100	862
2013-01-23	866	870	860	870	800	870
2013-01-22	865	867	865	867	300	867
2013-01-21	879	880	863	863	700	863
2013-01-18	860	869	860	869	400	869
2013-01-17	874	875	851	851	1,800	851
2013-01-15	889	889	878	888	1,600	888
2013-01-11	869	888	868	888	1,800	888
2013-01-10	869	869	863	868	700	868
2013-01-09	855	855	855	855	600	855
2013-01-08	864	864	855	855	1,000	855
2013-01-07	858	859	856	859	900	859
2013-01-04	847	850	847	850	800	850

分割・併合履歴： [2009-08-03]1株→400株 [2005-07-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2391 (株)プラネット の時系列データ [2013年度]

2391 (株)プラネットの時系列データ [2013年度]