2391 (株)プラネットの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,027	2,027	2,026	2,026	700	2,026
2017-12-28	2,039	2,039	2,025	2,025	1,400	2,025
2017-12-27	2,023	2,047	2,023	2,026	900	2,026
2017-12-26	2,024	2,044	2,020	2,044	4,700	2,044
2017-12-25	2,035	2,040	2,021	2,021	3,200	2,021
2017-12-22	2,028	2,044	2,026	2,031	1,100	2,031
2017-12-21	2,048	2,048	2,024	2,039	3,200	2,039
2017-12-20	2,050	2,060	2,048	2,048	1,200	2,048
2017-12-19	2,050	2,050	2,050	2,050	200	2,050
2017-12-18	2,056	2,056	2,050	2,050	2,000	2,050
2017-12-14	2,065	2,070	2,065	2,067	800	2,067
2017-12-13	2,069	2,069	2,069	2,069	200	2,069
2017-12-12	2,084	2,084	2,070	2,070	500	2,070
2017-12-08	2,060	2,070	2,060	2,069	500	2,069
2017-12-07	2,060	2,067	2,060	2,067	800	2,067
2017-12-06	2,068	2,068	2,066	2,066	200	2,066
2017-12-05	2,050	2,050	2,040	2,041	2,000	2,041
2017-12-04	2,052	2,069	2,050	2,069	1,100	2,069
2017-12-01	2,086	2,086	2,051	2,060	1,700	2,060
2017-11-30	2,051	2,080	2,051	2,080	2,000	2,080
2017-11-29	2,093	2,093	2,070	2,089	700	2,089
2017-11-28	2,104	2,104	2,069	2,070	3,500	2,070
2017-11-27	2,093	2,095	2,093	2,094	3,000	2,094
2017-11-24	2,091	2,100	2,091	2,095	1,600	2,095
2017-11-22	2,140	2,140	2,074	2,074	400	2,074
2017-11-21	2,099	2,099	2,092	2,093	1,100	2,093
2017-11-20	2,075	2,075	2,075	2,075	200	2,075
2017-11-17	2,069	2,074	2,069	2,074	300	2,074
2017-11-16	2,056	2,069	2,011	2,069	1,500	2,069
2017-11-15	2,092	2,092	2,061	2,061	1,100	2,061
2017-11-13	2,071	2,077	2,071	2,077	1,300	2,077
2017-11-10	2,094	2,094	2,080	2,080	300	2,080
2017-11-09	2,072	2,084	2,072	2,075	700	2,075
2017-11-08	2,070	2,072	2,070	2,072	600	2,072
2017-11-07	2,091	2,092	2,071	2,071	1,400	2,071
2017-11-06	2,110	2,115	2,109	2,114	1,200	2,114
2017-11-02	2,124	2,124	2,115	2,115	900	2,115
2017-11-01	2,142	2,142	2,100	2,100	1,800	2,100
2017-10-31	2,102	2,102	2,100	2,100	1,400	2,100
2017-10-30	2,103	2,129	2,101	2,129	500	2,129
2017-10-27	2,138	2,138	2,119	2,119	1,300	2,119
2017-10-26	2,088	2,100	2,088	2,090	1,100	2,090
2017-10-25	2,090	2,100	2,088	2,088	1,900	2,088
2017-10-24	2,066	2,094	2,066	2,088	1,200	2,088
2017-10-23	2,080	2,080	2,064	2,065	2,200	2,065
2017-10-20	2,100	2,111	2,095	2,095	4,900	2,095
2017-10-19	2,150	2,150	2,150	2,150	200	2,150
2017-10-18	2,160	2,160	2,124	2,159	3,200	2,159
2017-10-17	2,165	2,165	2,160	2,160	200	2,160
2017-10-16	2,174	2,175	2,150	2,150	1,500	2,150
2017-10-13	2,163	2,163	2,150	2,150	1,500	2,150
2017-10-12	2,165	2,165	2,162	2,165	300	2,165
2017-10-11	2,187	2,187	2,165	2,165	2,600	2,165
2017-10-10	2,176	2,190	2,176	2,177	400	2,177
2017-10-06	2,188	2,193	2,175	2,193	700	2,193
2017-10-05	2,200	2,208	2,188	2,188	600	2,188
2017-10-04	2,181	2,188	2,181	2,188	200	2,188
2017-10-03	2,178	2,180	2,178	2,180	500	2,180
2017-10-02	2,195	2,214	2,185	2,199	1,600	2,199
2017-09-27	2,179	2,195	2,179	2,195	400	2,195
2017-09-26	2,175	2,191	2,175	2,191	200	2,191
2017-09-25	2,174	2,175	2,174	2,175	300	2,175
2017-09-22	2,174	2,174	2,174	2,174	200	2,174
2017-09-21	2,199	2,199	2,198	2,198	200	2,198
2017-09-20	2,198	2,199	2,186	2,199	900	2,199
2017-09-19	2,175	2,200	2,163	2,185	1,800	2,185
2017-09-15	2,178	2,178	2,173	2,173	500	2,173
2017-09-14	2,178	2,179	2,178	2,179	200	2,179
2017-09-13	2,219	2,219	2,178	2,178	800	2,178
2017-09-12	2,222	2,222	2,180	2,201	3,000	2,201
2017-09-11	2,178	2,197	2,147	2,196	3,000	2,196
2017-09-08	2,149	2,149	2,128	2,128	200	2,128
2017-09-07	2,171	2,199	2,171	2,199	200	2,199
2017-09-06	2,137	2,170	2,137	2,170	500	2,170
2017-09-05	2,151	2,194	2,137	2,137	400	2,137
2017-09-04	2,170	2,222	2,150	2,150	1,900	2,150
2017-09-01	2,236	2,236	2,169	2,169	900	2,169
2017-08-31	2,236	2,236	2,236	2,236	100	2,236
2017-08-30	2,241	2,241	2,241	2,241	100	2,241
2017-08-28	2,241	2,241	2,241	2,241	100	2,241
2017-08-25	2,199	2,199	2,199	2,199	200	2,199
2017-08-24	2,204	2,204	2,199	2,199	200	2,199
2017-08-23	2,153	2,154	2,118	2,154	3,900	2,154
2017-08-22	2,170	2,170	2,150	2,155	3,000	2,155
2017-08-21	2,190	2,231	2,155	2,157	8,900	2,157
2017-08-18	2,190	2,192	2,190	2,190	1,600	2,190
2017-08-17	2,220	2,225	2,220	2,225	600	2,225
2017-08-15	2,182	2,217	2,182	2,217	600	2,217
2017-08-14	2,200	2,249	2,180	2,180	1,900	2,180
2017-08-10	2,250	2,250	2,201	2,201	2,300	2,201
2017-08-09	2,202	2,202	2,200	2,200	700	2,200
2017-08-08	2,198	2,198	2,198	2,198	100	2,198
2017-08-07	2,184	2,249	2,184	2,248	600	2,248
2017-08-04	2,192	2,192	2,185	2,185	600	2,185
2017-08-03	2,221	2,230	2,191	2,192	1,600	2,192
2017-08-01	2,259	2,259	2,231	2,235	1,300	2,235
2017-07-31	2,259	2,259	2,236	2,236	700	2,236
2017-07-28	2,223	2,265	2,223	2,237	1,300	2,237
2017-07-27	2,213	2,251	2,213	2,234	1,700	2,234
2017-07-26	2,213	2,263	2,213	2,263	1,600	2,263
2017-07-25	2,236	2,240	2,235	2,235	1,900	2,235
2017-07-24	2,240	2,240	2,230	2,240	600	2,240
2017-07-21	2,225	2,260	2,225	2,227	2,600	2,227
2017-07-20	2,230	2,248	2,230	2,248	1,300	2,248
2017-07-19	2,254	2,254	2,222	2,248	500	2,248
2017-07-18	2,223	2,250	2,220	2,221	1,200	2,221
2017-07-14	2,246	2,246	2,211	2,245	800	2,245
2017-07-13	2,240	2,240	2,239	2,240	600	2,240
2017-07-12	2,238	2,245	2,238	2,240	1,400	2,240
2017-07-10	2,245	2,245	2,205	2,243	1,800	2,243
2017-07-07	2,230	2,244	2,220	2,244	1,500	2,244
2017-07-06	2,239	2,240	2,239	2,240	600	2,240
2017-07-05	2,230	2,240	2,230	2,240	1,200	2,240
2017-07-04	2,230	2,230	2,230	2,230	400	2,230
2017-07-03	2,229	2,230	2,229	2,230	900	2,230
2017-06-30	2,209	2,231	2,209	2,209	1,300	2,209
2017-06-29	2,200	2,228	2,180	2,211	4,000	2,211
2017-06-28	2,243	2,243	2,200	2,241	2,500	2,241
2017-06-27	2,242	2,242	2,211	2,240	1,000	2,240
2017-06-26	2,246	2,246	2,213	2,213	500	2,213
2017-06-23	2,226	2,226	2,226	2,226	700	2,226
2017-06-22	2,239	2,239	2,164	2,186	1,600	2,186
2017-06-21	2,230	2,230	2,200	2,213	1,200	2,213
2017-06-20	2,245	2,245	2,245	2,245	600	2,245
2017-06-19	2,194	2,250	2,194	2,245	5,800	2,245
2017-06-16	2,160	2,196	2,160	2,194	1,300	2,194
2017-06-15	2,192	2,192	2,153	2,184	1,700	2,184
2017-06-14	2,193	2,193	2,160	2,192	400	2,192
2017-06-13	2,195	2,195	2,160	2,193	1,000	2,193
2017-06-12	2,152	2,155	2,147	2,155	1,600	2,155
2017-06-09	2,150	2,184	2,150	2,151	2,700	2,151
2017-06-08	2,167	2,199	2,167	2,169	2,600	2,169
2017-06-07	2,190	2,204	2,158	2,202	2,300	2,202
2017-06-06	2,211	2,212	2,200	2,200	1,200	2,200
2017-06-05	2,208	2,235	2,208	2,211	1,400	2,211
2017-06-01	2,205	2,228	2,201	2,224	1,500	2,224
2017-05-31	2,182	2,208	2,172	2,208	2,900	2,208
2017-05-30	2,201	2,248	2,201	2,208	8,600	2,208
2017-05-29	2,258	2,280	2,240	2,261	5,700	2,261
2017-05-26	2,224	2,241	2,186	2,235	2,800	2,235
2017-05-25	2,229	2,229	2,202	2,224	700	2,224
2017-05-24	2,230	2,230	2,208	2,228	1,100	2,228
2017-05-23	2,178	2,209	2,170	2,209	1,200	2,209
2017-05-22	2,180	2,220	2,180	2,220	2,900	2,220
2017-05-19	2,155	2,172	2,155	2,172	3,800	2,172
2017-05-18	2,135	2,135	2,107	2,120	2,100	2,120
2017-05-17	2,123	2,155	2,118	2,155	1,300	2,155
2017-05-16	2,121	2,129	2,121	2,123	900	2,123
2017-05-15	2,100	2,120	2,100	2,115	800	2,115
2017-05-12	2,125	2,125	2,103	2,103	200	2,103
2017-05-11	2,104	2,125	2,103	2,125	1,200	2,125
2017-05-10	2,115	2,125	2,104	2,104	1,600	2,104
2017-05-09	2,100	2,125	2,100	2,124	1,700	2,124
2017-05-08	2,111	2,120	2,111	2,120	2,000	2,120
2017-05-02	2,071	2,097	2,053	2,081	2,800	2,081
2017-05-01	2,070	2,086	2,069	2,071	1,500	2,071
2017-04-28	2,035	2,039	2,033	2,033	700	2,033
2017-04-27	1,999	2,035	1,999	2,035	6,300	2,035
2017-04-26	2,059	2,059	2,050	2,057	1,600	2,057
2017-04-25	2,035	2,049	2,035	2,049	1,000	2,049
2017-04-24	2,015	2,021	2,004	2,020	1,700	2,020
2017-04-21	2,056	2,056	2,031	2,036	1,500	2,036
2017-04-20	2,053	2,053	2,053	2,053	100	2,053
2017-04-19	2,009	2,040	2,009	2,040	700	2,040
2017-04-18	2,010	2,010	2,009	2,009	200	2,009
2017-04-17	1,999	1,999	1,999	1,999	400	1,999
2017-04-14	2,042	2,042	1,996	1,996	1,900	1,996
2017-04-13	1,992	2,008	1,991	2,008	2,700	2,008
2017-04-12	1,990	2,020	1,990	2,020	1,700	2,020
2017-04-11	2,035	2,036	2,035	2,035	1,100	2,035
2017-04-10	2,105	2,105	2,040	2,040	1,900	2,040
2017-04-07	1,991	2,040	1,990	2,040	3,100	2,040
2017-04-06	2,023	2,023	2,020	2,020	1,600	2,020
2017-04-05	2,030	2,032	2,023	2,023	1,400	2,023
2017-04-04	2,060	2,060	2,030	2,030	1,000	2,030
2017-04-03	2,037	2,040	2,023	2,040	2,000	2,040
2017-03-31	2,010	2,010	2,010	2,010	200	2,010
2017-03-30	1,999	1,999	1,998	1,999	2,900	1,999
2017-03-29	1,996	2,000	1,993	1,999	2,200	1,999
2017-03-28	1,992	2,005	1,981	1,981	1,100	1,981
2017-03-27	2,010	2,010	1,985	2,000	3,200	2,000
2017-03-24	2,011	2,012	2,010	2,011	1,600	2,011
2017-03-23	2,064	2,064	2,006	2,006	2,000	2,006
2017-03-22	2,025	2,030	2,015	2,021	4,200	2,021
2017-03-21	2,071	2,071	2,027	2,030	1,200	2,030
2017-03-17	2,059	2,059	2,025	2,025	1,900	2,025
2017-03-16	2,040	2,040	2,031	2,031	3,100	2,031
2017-03-15	2,041	2,080	2,040	2,040	2,400	2,040
2017-03-14	2,065	2,066	2,037	2,040	2,500	2,040
2017-03-13	2,063	2,095	2,063	2,071	1,900	2,071
2017-03-10	2,083	2,099	2,061	2,062	2,000	2,062
2017-03-09	2,049	2,101	2,035	2,083	3,700	2,083
2017-03-08	2,009	2,043	2,009	2,043	3,000	2,043
2017-03-07	2,024	2,043	2,019	2,026	1,900	2,026
2017-03-06	2,049	2,049	2,016	2,020	2,000	2,020
2017-03-03	2,010	2,011	2,001	2,010	1,900	2,010
2017-03-02	2,049	2,050	2,003	2,017	3,200	2,017
2017-03-01	1,995	2,027	1,984	2,010	7,500	2,010
2017-02-28	2,072	2,078	1,950	1,984	14,600	1,984
2017-02-27	2,089	2,100	2,032	2,079	22,700	2,079
2017-02-24	2,226	2,239	2,163	2,239	20,100	2,239
2017-02-23	2,246	2,246	2,200	2,226	13,100	2,226
2017-02-22	2,170	2,260	2,152	2,246	13,100	2,246
2017-02-21	2,189	2,189	2,151	2,170	6,300	2,170
2017-02-20	2,105	2,156	2,105	2,156	10,100	2,156
2017-02-17	1,980	2,086	1,980	2,083	6,700	2,083
2017-02-16	1,940	1,985	1,940	1,980	4,600	1,980
2017-02-15	1,935	1,938	1,935	1,935	600	1,935
2017-02-14	1,921	1,925	1,920	1,925	500	1,925
2017-02-13	1,910	1,937	1,910	1,910	1,900	1,910
2017-02-10	1,939	1,939	1,888	1,910	5,900	1,910
2017-02-09	1,930	1,931	1,930	1,930	1,200	1,930
2017-02-08	1,930	1,931	1,930	1,930	1,300	1,930
2017-02-07	1,900	1,930	1,900	1,913	2,300	1,913
2017-02-06	1,920	1,930	1,917	1,930	2,600	1,930
2017-02-03	1,918	1,922	1,917	1,920	2,300	1,920
2017-02-02	1,921	1,922	1,917	1,917	500	1,917
2017-02-01	1,915	1,930	1,915	1,930	2,500	1,930
2017-01-31	1,918	1,920	1,916	1,920	3,300	1,920
2017-01-30	1,930	1,930	1,920	1,920	2,100	1,920
2017-01-27	1,935	1,939	1,930	1,930	1,600	1,930
2017-01-26	1,930	1,947	1,922	1,947	4,800	1,947
2017-01-25	1,929	1,940	1,929	1,940	700	1,940
2017-01-24	1,940	1,940	1,929	1,929	700	1,929
2017-01-23	1,939	1,940	1,935	1,940	1,500	1,940
2017-01-20	1,920	1,925	1,915	1,925	1,600	1,925
2017-01-19	1,915	1,939	1,910	1,920	1,500	1,920
2017-01-18	1,898	1,922	1,898	1,915	3,000	1,915
2017-01-17	1,929	1,930	1,915	1,916	2,700	1,916
2017-01-16	1,948	1,948	1,920	1,929	1,800	1,929
2017-01-13	1,951	1,951	1,911	1,948	2,400	1,948
2017-01-12	1,952	1,952	1,915	1,939	2,200	1,939
2017-01-11	1,942	1,944	1,937	1,937	3,000	1,937
2017-01-10	1,945	1,945	1,911	1,938	5,300	1,938
2017-01-06	1,952	1,952	1,930	1,945	5,800	1,945
2017-01-05	1,924	1,960	1,924	1,952	6,200	1,952
2017-01-04	1,938	1,939	1,918	1,939	8,600	1,939

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

2025年04月
日	月	火	水	木	金	土
« 03月31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

2391 (株)プラネット の時系列データ [2017年度]

2391 (株)プラネットの時系列データ [2017年度]