2391 (株)プラネットの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,760	1,845	1,760	1,845	300	1,845
2018-12-27	1,844	1,844	1,839	1,843	700	1,843
2018-12-26	1,775	1,836	1,775	1,816	300	1,816
2018-12-25	1,789	1,789	1,736	1,775	9,900	1,775
2018-12-21	1,860	1,860	1,807	1,807	200	1,807
2018-12-20	-	-	-	1,860	-	1,860
2018-12-19	1,858	1,860	1,800	1,860	1,400	1,860
2018-12-18	-	-	-	1,910	-	1,910
2018-12-17	-	-	-	1,910	-	1,910
2018-12-14	1,871	1,910	1,871	1,910	200	1,910
2018-12-13	1,911	1,911	1,910	1,910	600	1,910
2018-12-12	1,910	1,910	1,910	1,910	500	1,910
2018-12-11	1,900	1,900	1,858	1,871	500	1,871
2018-12-10	1,900	1,900	1,900	1,900	100	1,900
2018-12-07	-	-	-	1,927	-	1,927
2018-12-06	-	-	-	1,927	-	1,927
2018-12-05	-	-	-	1,927	-	1,927
2018-12-04	1,899	1,928	1,899	1,927	700	1,927
2018-12-03	1,900	1,900	1,898	1,899	900	1,899
2018-11-30	1,900	1,900	1,900	1,900	500	1,900
2018-11-29	1,939	1,939	1,939	1,939	100	1,939
2018-11-28	1,859	1,920	1,859	1,920	1,300	1,920
2018-11-27	1,925	1,925	1,901	1,924	800	1,924
2018-11-26	1,938	1,938	1,900	1,900	1,500	1,900
2018-11-22	1,845	1,845	1,845	1,845	100	1,845
2018-11-21	1,803	1,808	1,803	1,808	500	1,808
2018-11-20	-	-	-	1,880	-	1,880
2018-11-19	1,851	1,880	1,851	1,880	400	1,880
2018-11-16	-	-	-	1,850	-	1,850
2018-11-15	1,860	1,860	1,850	1,850	700	1,850
2018-11-14	1,891	1,891	1,891	1,891	100	1,891
2018-11-13	1,870	1,870	1,870	1,870	100	1,870
2018-11-12	1,901	1,901	1,901	1,901	100	1,901
2018-11-09	1,879	1,901	1,879	1,901	600	1,901
2018-11-08	1,879	1,879	1,879	1,879	100	1,879
2018-11-07	1,890	1,890	1,890	1,890	100	1,890
2018-11-06	-	-	-	1,889	-	1,889
2018-11-05	1,889	1,889	1,889	1,889	200	1,889
2018-11-02	1,856	1,880	1,856	1,880	700	1,880
2018-11-01	1,869	1,869	1,869	1,869	1,000	1,869
2018-10-31	1,811	1,811	1,790	1,791	2,100	1,791
2018-10-30	1,839	1,850	1,810	1,850	1,000	1,850
2018-10-29	1,850	1,850	1,799	1,799	2,600	1,799
2018-10-26	1,872	1,872	1,830	1,830	1,000	1,830
2018-10-25	1,914	1,914	1,830	1,832	5,900	1,832
2018-10-24	1,880	1,880	1,880	1,880	300	1,880
2018-10-23	1,888	1,888	1,880	1,880	200	1,880
2018-10-22	1,888	1,888	1,888	1,888	500	1,888
2018-10-19	1,888	1,888	1,888	1,888	300	1,888
2018-10-18	1,888	1,888	1,888	1,888	200	1,888
2018-10-17	1,887	1,888	1,878	1,888	700	1,888
2018-10-16	1,870	1,888	1,870	1,887	300	1,887
2018-10-15	1,870	1,870	1,870	1,870	300	1,870
2018-10-12	1,802	1,870	1,801	1,870	1,800	1,870
2018-10-11	1,860	1,860	1,810	1,821	1,100	1,821
2018-10-10	1,915	1,915	1,862	1,862	300	1,862
2018-10-09	1,860	1,860	1,860	1,860	100	1,860
2018-10-05	1,872	1,879	1,850	1,850	800	1,850
2018-10-04	1,887	1,907	1,882	1,882	500	1,882
2018-10-03	1,890	1,890	1,887	1,887	500	1,887
2018-10-02	1,890	1,890	1,890	1,890	100	1,890
2018-10-01	1,927	1,927	1,907	1,907	600	1,907
2018-09-28	1,924	1,924	1,884	1,887	400	1,887
2018-09-27	-	-	-	1,907	-	1,907
2018-09-26	1,929	1,929	1,907	1,907	500	1,907
2018-09-25	1,924	1,924	1,924	1,924	100	1,924
2018-09-21	1,897	1,897	1,879	1,884	500	1,884
2018-09-20	1,905	1,905	1,877	1,905	1,500	1,905
2018-09-19	1,880	1,905	1,877	1,905	2,800	1,905
2018-09-18	1,880	1,880	1,844	1,877	900	1,877
2018-09-14	1,880	1,898	1,880	1,896	1,000	1,896
2018-09-13	1,860	1,860	1,860	1,860	200	1,860
2018-09-12	1,878	1,878	1,841	1,841	1,300	1,841
2018-09-11	1,852	1,862	1,838	1,838	500	1,838
2018-09-10	1,851	1,892	1,851	1,892	600	1,892
2018-09-07	-	-	-	1,852	-	1,852
2018-09-06	1,854	1,854	1,852	1,852	400	1,852
2018-09-05	1,896	1,896	1,855	1,855	600	1,855
2018-09-04	-	-	-	1,917	-	1,917
2018-09-03	1,921	1,921	1,917	1,917	900	1,917
2018-08-31	1,880	1,881	1,880	1,881	300	1,881
2018-08-30	1,885	1,885	1,856	1,858	1,400	1,858
2018-08-29	1,851	1,885	1,851	1,885	400	1,885
2018-08-28	1,885	1,885	1,885	1,885	100	1,885
2018-08-27	1,892	1,892	1,890	1,892	600	1,892
2018-08-24	1,892	1,892	1,892	1,892	100	1,892
2018-08-23	1,890	1,890	1,890	1,890	1,200	1,890
2018-08-22	1,840	1,895	1,821	1,872	2,700	1,872
2018-08-21	1,902	1,902	1,896	1,896	400	1,896
2018-08-20	-	-	-	1,901	-	1,901
2018-08-17	1,897	1,901	1,897	1,901	400	1,901
2018-08-16	-	-	-	1,910	-	1,910
2018-08-15	1,925	1,925	1,910	1,910	300	1,910
2018-08-14	1,903	1,926	1,903	1,925	1,300	1,925
2018-08-13	1,911	1,911	1,905	1,905	700	1,905
2018-08-10	1,916	1,918	1,912	1,912	1,100	1,912
2018-08-09	1,920	1,920	1,920	1,920	100	1,920
2018-08-08	1,912	1,913	1,910	1,910	1,300	1,910
2018-08-07	1,912	1,930	1,911	1,911	1,100	1,911
2018-08-06	1,941	1,952	1,941	1,952	500	1,952
2018-08-03	1,941	1,941	1,941	1,941	700	1,941
2018-08-02	1,951	1,960	1,941	1,941	1,600	1,941
2018-08-01	1,963	1,998	1,962	1,998	2,600	1,998
2018-07-31	1,977	1,980	1,920	1,923	2,100	1,923
2018-07-30	1,977	1,977	1,977	1,977	100	1,977
2018-07-27	1,960	2,018	1,960	2,018	1,500	2,018
2018-07-26	2,003	2,043	2,003	2,043	2,500	2,043
2018-07-25	2,011	2,015	2,006	2,015	800	2,015
2018-07-24	2,031	2,060	2,011	2,018	3,900	2,018
2018-07-23	1,993	2,010	1,993	2,005	1,300	2,005
2018-07-20	1,968	1,998	1,968	1,993	2,200	1,993
2018-07-19	1,962	1,990	1,962	1,990	3,800	1,990
2018-07-18	1,988	1,993	1,961	1,989	2,100	1,989
2018-07-17	1,926	1,980	1,926	1,957	1,900	1,957
2018-07-13	1,950	1,966	1,950	1,966	400	1,966
2018-07-12	1,986	1,986	1,986	1,986	1,000	1,986
2018-07-11	1,949	1,949	1,949	1,949	100	1,949
2018-07-10	1,903	1,934	1,903	1,909	2,700	1,909
2018-07-09	1,925	1,925	1,925	1,925	100	1,925
2018-07-06	1,902	1,959	1,902	1,910	7,100	1,910
2018-07-05	1,940	1,940	1,901	1,901	2,600	1,901
2018-07-04	1,982	1,982	1,940	1,942	2,200	1,942
2018-07-03	2,020	2,028	1,971	1,971	900	1,971
2018-07-02	2,017	2,017	2,014	2,014	600	2,014
2018-06-29	-	-	-	2,017	-	2,017
2018-06-28	2,019	2,019	2,010	2,017	400	2,017
2018-06-27	1,999	2,014	1,999	2,014	2,200	2,014
2018-06-26	1,980	1,980	1,978	1,978	300	1,978
2018-06-25	1,980	1,982	1,980	1,980	500	1,980
2018-06-22	2,028	2,028	1,978	1,978	1,000	1,978
2018-06-21	1,950	1,972	1,950	1,950	2,100	1,950
2018-06-20	1,941	1,949	1,935	1,949	700	1,949
2018-06-19	1,960	1,960	1,924	1,948	2,300	1,948
2018-06-18	1,997	1,998	1,961	1,961	2,100	1,961
2018-06-15	1,983	1,983	1,983	1,983	100	1,983
2018-06-14	1,988	1,998	1,980	1,991	2,200	1,991
2018-06-13	1,990	1,990	1,990	1,990	500	1,990
2018-06-12	2,035	2,035	1,986	1,990	1,600	1,990
2018-06-11	2,028	2,028	2,028	2,028	100	2,028
2018-06-08	2,000	2,005	1,988	1,988	1,300	1,988
2018-06-07	2,000	2,017	2,000	2,017	300	2,017
2018-06-06	2,008	2,008	2,000	2,000	900	2,000
2018-06-05	2,010	2,010	2,007	2,007	400	2,007
2018-06-04	2,010	2,010	2,010	2,010	1,100	2,010
2018-06-01	2,036	2,036	2,018	2,018	700	2,018
2018-05-31	2,010	2,010	2,010	2,010	100	2,010
2018-05-30	2,011	2,011	2,010	2,010	200	2,010
2018-05-29	2,025	2,030	2,011	2,020	3,600	2,020
2018-05-28	2,078	2,090	2,053	2,071	4,400	2,071
2018-05-25	2,055	2,064	2,048	2,063	800	2,063
2018-05-24	2,034	2,064	2,034	2,036	1,200	2,036
2018-05-23	2,057	2,057	2,035	2,035	600	2,035
2018-05-22	2,032	2,032	2,031	2,031	700	2,031
2018-05-21	2,045	2,075	2,035	2,035	2,600	2,035
2018-05-18	2,066	2,073	2,048	2,073	700	2,073
2018-05-17	2,064	2,064	2,064	2,064	100	2,064
2018-05-16	2,048	2,058	2,048	2,048	1,000	2,048
2018-05-15	-	-	-	2,048	-	2,048
2018-05-14	2,048	2,048	2,048	2,048	100	2,048
2018-05-11	-	-	-	2,046	-	2,046
2018-05-10	2,046	2,046	2,046	2,046	100	2,046
2018-05-09	2,067	2,074	2,046	2,046	1,000	2,046
2018-05-08	2,047	2,047	2,047	2,047	100	2,047
2018-05-07	2,041	2,045	2,041	2,045	300	2,045
2018-05-02	-	-	-	2,074	-	2,074
2018-05-01	2,074	2,074	2,074	2,074	400	2,074
2018-04-27	2,050	2,050	2,042	2,042	800	2,042
2018-04-26	2,069	2,069	2,046	2,046	900	2,046
2018-04-25	2,069	2,069	2,045	2,046	700	2,046
2018-04-24	2,073	2,073	2,072	2,072	200	2,072
2018-04-23	2,050	2,073	2,050	2,073	1,300	2,073
2018-04-20	-	-	-	2,076	-	2,076
2018-04-19	2,076	2,076	2,076	2,076	100	2,076
2018-04-17	2,079	2,079	2,079	2,079	200	2,079
2018-04-16	2,042	2,042	2,042	2,042	100	2,042
2018-04-13	2,052	2,052	2,045	2,045	300	2,045
2018-04-12	2,052	2,052	2,052	2,052	100	2,052
2018-04-11	2,082	2,082	2,080	2,080	400	2,080
2018-04-10	2,080	2,080	2,080	2,080	100	2,080
2018-04-09	2,073	2,073	2,073	2,073	100	2,073
2018-04-06	2,072	2,072	2,072	2,072	200	2,072
2018-04-05	2,080	2,080	2,072	2,072	400	2,072
2018-04-04	2,074	2,080	2,074	2,080	400	2,080
2018-04-03	2,103	2,103	2,058	2,058	1,100	2,058
2018-03-30	2,011	2,099	2,011	2,099	200	2,099
2018-03-29	2,048	2,048	2,048	2,048	600	2,048
2018-03-28	2,047	2,047	2,040	2,040	600	2,040
2018-03-27	2,040	2,041	2,040	2,040	600	2,040
2018-03-26	2,050	2,050	1,999	2,023	1,800	2,023
2018-03-23	2,074	2,074	2,010	2,010	1,300	2,010
2018-03-22	2,048	2,085	2,035	2,085	1,300	2,085
2018-03-19	2,117	2,117	2,047	2,047	600	2,047
2018-03-16	2,050	2,087	2,036	2,087	500	2,087
2018-03-15	2,060	2,060	2,060	2,060	300	2,060
2018-03-14	2,060	2,060	2,060	2,060	200	2,060
2018-03-13	2,058	2,058	2,037	2,037	200	2,037
2018-03-12	2,055	2,082	2,037	2,037	2,900	2,037
2018-03-09	2,025	2,055	2,025	2,035	700	2,035
2018-03-07	2,053	2,053	2,023	2,027	4,000	2,027
2018-03-06	2,030	2,030	2,025	2,030	500	2,030
2018-03-02	2,057	2,057	2,020	2,027	4,500	2,027
2018-03-01	2,108	2,108	2,066	2,068	1,300	2,068
2018-02-28	2,066	2,096	2,066	2,096	1,100	2,096
2018-02-27	2,126	2,126	2,065	2,075	2,200	2,075
2018-02-26	2,120	2,124	2,095	2,106	5,300	2,106
2018-02-23	2,141	2,142	2,080	2,125	27,400	2,125
2018-02-22	2,230	2,449	2,194	2,300	21,900	2,300
2018-02-21	2,104	2,177	2,101	2,177	9,000	2,177
2018-02-20	2,100	2,109	2,093	2,109	5,700	2,109
2018-02-19	2,068	2,100	2,054	2,090	4,200	2,090
2018-02-16	2,049	2,100	2,042	2,069	1,300	2,069
2018-02-15	2,000	2,028	2,000	2,027	900	2,027
2018-02-14	2,000	2,000	2,000	2,000	300	2,000
2018-02-13	2,009	2,036	1,980	2,035	3,200	2,035
2018-02-09	2,016	2,016	2,001	2,004	1,000	2,004
2018-02-08	2,045	2,045	2,045	2,045	200	2,045
2018-02-07	2,042	2,059	2,042	2,045	1,000	2,045
2018-02-06	2,051	2,092	1,980	2,092	5,400	2,092
2018-02-05	2,060	2,096	2,054	2,095	700	2,095
2018-02-02	2,107	2,107	2,080	2,080	1,800	2,080
2018-02-01	2,107	2,108	2,081	2,108	2,400	2,108
2018-01-31	2,086	2,088	2,082	2,082	1,000	2,082
2018-01-30	2,100	2,100	2,081	2,086	500	2,086
2018-01-29	2,100	2,111	2,078	2,111	1,500	2,111
2018-01-26	2,133	2,133	2,122	2,122	400	2,122
2018-01-25	2,101	2,133	2,101	2,133	300	2,133
2018-01-24	2,148	2,148	2,063	2,100	1,000	2,100
2018-01-23	2,120	2,120	2,120	2,120	100	2,120
2018-01-22	2,130	2,130	2,120	2,120	400	2,120
2018-01-19	2,113	2,121	2,113	2,120	800	2,120
2018-01-18	2,108	2,129	2,108	2,129	1,000	2,129
2018-01-17	2,122	2,136	2,122	2,123	1,100	2,123
2018-01-16	2,135	2,135	2,121	2,121	400	2,121
2018-01-15	2,119	2,133	2,101	2,120	2,000	2,120
2018-01-12	2,098	2,133	2,098	2,119	3,300	2,119
2018-01-11	2,074	2,100	2,071	2,098	1,200	2,098
2018-01-10	2,067	2,088	2,067	2,088	1,200	2,088
2018-01-09	2,049	2,060	2,040	2,054	4,100	2,054
2018-01-05	2,024	2,049	2,020	2,049	4,400	2,049
2018-01-04	2,022	2,022	2,006	2,020	6,700	2,020

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 [2018年度]

2391 (株)プラネットの時系列データ [2018年度]