7646 (株)PLANT 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	969	986	967	986	37,700	986
2013-12-27	958	961	949	961	34,500	961
2013-12-26	940	958	935	949	25,200	949
2013-12-25	926	926	914	919	81,900	919
2013-12-24	932	933	926	928	40,300	928
2013-12-20	939	939	933	934	40,300	934
2013-12-19	939	944	936	940	17,200	940
2013-12-18	938	944	934	939	34,600	939
2013-12-17	934	946	934	945	50,700	945
2013-12-16	942	946	933	934	37,600	934
2013-12-13	928	943	928	938	32,900	938
2013-12-12	939	940	931	934	13,700	934
2013-12-11	939	944	928	934	20,000	934
2013-12-10	938	946	937	940	23,100	940
2013-12-09	942	943	936	940	29,900	940
2013-12-06	930	937	927	933	13,300	933
2013-12-05	939	940	933	936	19,600	936
2013-12-04	938	942	924	936	34,600	936
2013-12-03	950	952	944	946	24,300	946
2013-12-02	951	951	946	946	11,400	946
2013-11-29	952	954	936	945	42,000	945
2013-11-28	945	953	942	950	22,300	950
2013-11-27	947	947	941	943	11,000	943
2013-11-26	956	956	946	949	21,000	949
2013-11-25	958	958	944	946	38,600	946
2013-11-22	962	963	943	950	24,300	950
2013-11-21	945	958	932	958	25,300	958
2013-11-20	928	951	928	947	37,300	947
2013-11-19	925	932	925	930	41,700	930
2013-11-18	914	923	912	916	22,000	916
2013-11-15	911	917	909	909	33,400	909
2013-11-14	911	911	904	907	29,000	907
2013-11-13	915	919	902	912	33,800	912
2013-11-12	916	917	907	915	14,900	915
2013-11-11	920	923	906	910	18,100	910
2013-11-08	915	919	912	913	7,800	913
2013-11-07	921	925	917	919	12,100	919
2013-11-06	919	922	912	919	37,000	919
2013-11-05	926	926	910	914	12,400	914
2013-11-01	931	931	912	916	34,800	916
2013-10-31	936	938	930	933	25,700	933
2013-10-30	932	937	923	932	26,500	932
2013-10-29	935	936	918	924	33,000	924
2013-10-28	965	977	938	939	50,500	939
2013-10-25	914	959	913	955	181,800	955
2013-10-24	894	912	891	906	71,200	906
2013-10-23	911	914	901	901	76,400	901
2013-10-22	925	927	918	924	35,200	924
2013-10-21	926	929	916	925	47,200	925
2013-10-18	949	950	935	941	27,200	941
2013-10-17	953	958	940	944	24,800	944
2013-10-16	955	955	940	945	14,000	945
2013-10-15	970	977	952	958	27,300	958
2013-10-11	940	974	935	970	53,900	970
2013-10-10	915	939	914	935	20,900	935
2013-10-09	900	911	894	911	19,700	911
2013-10-08	893	904	888	903	20,000	903
2013-10-07	903	912	889	905	33,100	905
2013-10-04	906	913	889	900	52,700	900
2013-10-03	932	933	906	911	36,900	911
2013-10-02	949	956	919	949	44,000	949
2013-10-01	966	974	946	949	71,400	949
2013-09-30	966	974	955	966	189,700	966
2013-09-27	1,033	1,039	986	986	312,000	986
2013-09-26	1,010	1,033	1,008	1,033	111,900	1,033
2013-09-25	1,008	1,014	1,003	1,010	80,000	1,010
2013-09-24	1,009	1,020	1,001	1,017	52,300	1,017
2013-09-20	1,008	1,013	1,007	1,012	26,200	1,012
2013-09-19	1,005	1,013	1,000	1,013	18,300	1,013
2013-09-18	1,006	1,008	991	1,003	29,200	1,003
2013-09-17	1,010	1,027	1,002	1,015	30,200	1,015
2013-09-13	1,006	1,013	995	1,008	18,100	1,008
2013-09-12	1,019	1,019	991	1,012	26,900	1,012
2013-09-11	1,032	1,033	1,013	1,019	8,900	1,019
2013-09-10	1,002	1,023	998	1,023	24,800	1,023
2013-09-09	1,002	1,004	989	995	19,900	995
2013-09-06	1,008	1,008	985	995	28,700	995
2013-09-05	990	1,013	990	1,003	24,200	1,003
2013-09-04	984	990	970	990	23,700	990
2013-09-03	966	980	957	977	35,100	977
2013-09-02	976	977	952	965	34,900	965
2013-08-30	999	999	962	976	31,700	976
2013-08-29	997	1,012	984	986	54,300	986
2013-08-28	1,031	1,031	988	999	30,900	999
2013-08-27	1,051	1,051	1,032	1,040	28,100	1,040
2013-08-26	1,061	1,061	1,045	1,057	37,500	1,057
2013-08-23	1,045	1,067	1,036	1,046	59,700	1,046
2013-08-22	1,036	1,049	1,035	1,043	14,100	1,043
2013-08-21	1,045	1,050	1,030	1,035	18,000	1,035
2013-08-20	1,064	1,067	1,026	1,032	54,100	1,032
2013-08-19	1,066	1,079	1,064	1,069	12,300	1,069
2013-08-16	1,057	1,074	1,053	1,067	26,100	1,067
2013-08-15	1,080	1,080	1,060	1,068	34,800	1,068
2013-08-14	1,075	1,099	1,066	1,082	154,800	1,082
2013-08-13	1,099	1,109	1,063	1,104	83,600	1,104
2013-08-12	1,080	1,111	1,080	1,093	53,200	1,093
2013-08-09	1,124	1,140	1,060	1,110	82,000	1,110
2013-08-08	1,130	1,139	1,115	1,130	33,200	1,130
2013-08-07	1,129	1,143	1,120	1,140	63,900	1,140
2013-08-06	1,120	1,133	1,115	1,133	48,000	1,133
2013-08-05	1,088	1,123	1,085	1,116	66,300	1,116
2013-08-02	1,082	1,091	1,068	1,088	58,300	1,088
2013-08-01	1,076	1,077	1,035	1,073	42,200	1,073
2013-07-31	1,063	1,079	1,060	1,074	28,700	1,074
2013-07-30	1,020	1,061	1,020	1,058	21,600	1,058
2013-07-29	1,050	1,050	1,014	1,037	47,800	1,037
2013-07-26	1,062	1,080	1,060	1,060	118,200	1,060
2013-07-25	1,108	1,108	1,079	1,080	85,800	1,080
2013-07-24	1,076	1,092	1,063	1,087	69,700	1,087
2013-07-23	1,080	1,087	1,066	1,084	51,100	1,084
2013-07-22	1,064	1,099	1,030	1,087	172,000	1,087
2013-07-19	1,031	1,048	998	1,034	74,700	1,034
2013-07-18	1,015	1,058	1,010	1,043	68,200	1,043
2013-07-17	1,010	1,018	1,007	1,013	67,800	1,013
2013-07-16	990	1,014	987	1,000	55,800	1,000
2013-07-12	981	990	977	984	45,200	984
2013-07-11	967	977	965	974	24,600	974
2013-07-10	960	977	960	967	43,300	967
2013-07-09	952	965	952	960	31,300	960
2013-07-08	960	970	948	952	190,800	952
2013-07-05	942	952	939	951	115,800	951
2013-07-04	929	951	929	948	113,700	948
2013-07-03	915	943	915	940	66,400	940
2013-07-02	910	920	890	917	55,400	917
2013-07-01	903	915	902	912	12,700	912
2013-06-28	895	904	890	896	18,000	896
2013-06-27	879	890	856	888	20,000	888
2013-06-26	889	896	863	877	23,100	877
2013-06-25	900	900	874	886	38,200	886
2013-06-24	931	931	909	912	13,900	912
2013-06-21	920	929	908	928	56,600	928
2013-06-20	945	955	935	948	15,200	948
2013-06-19	945	952	936	952	13,700	952
2013-06-18	925	934	919	934	7,600	934
2013-06-17	920	940	919	940	5,800	940
2013-06-14	937	940	919	933	11,000	933
2013-06-13	955	955	923	928	6,300	928
2013-06-12	950	963	940	956	9,100	956
2013-06-11	980	980	938	965	44,100	965
2013-06-10	925	982	925	977	58,600	977
2013-06-07	900	923	850	912	78,500	912
2013-06-06	970	973	921	943	33,800	943
2013-06-05	970	994	970	982	16,600	982
2013-06-04	978	995	955	995	57,200	995
2013-06-03	1,000	1,000	970	989	23,800	989
2013-05-31	1,010	1,013	999	1,002	23,000	1,002
2013-05-30	1,020	1,020	998	998	14,600	998
2013-05-29	1,040	1,040	1,021	1,028	21,300	1,028
2013-05-28	1,020	1,022	1,007	1,020	21,600	1,020
2013-05-27	1,045	1,057	1,013	1,035	33,100	1,035
2013-05-24	1,050	1,064	1,014	1,060	49,600	1,060
2013-05-23	1,121	1,128	1,022	1,059	66,800	1,059
2013-05-22	1,115	1,129	1,106	1,121	20,200	1,121
2013-05-21	1,110	1,113	1,092	1,113	20,200	1,113
2013-05-20	1,089	1,113	1,084	1,111	31,700	1,111
2013-05-17	1,026	1,088	1,026	1,088	21,500	1,088
2013-05-16	1,077	1,078	983	1,026	87,900	1,026
2013-05-15	1,133	1,135	1,090	1,101	56,700	1,101
2013-05-14	1,118	1,126	1,105	1,126	30,900	1,126
2013-05-13	1,100	1,120	1,100	1,118	30,300	1,118
2013-05-10	1,139	1,140	1,099	1,105	35,800	1,105
2013-05-09	1,145	1,145	1,101	1,118	30,800	1,118
2013-05-08	1,149	1,165	1,108	1,135	48,300	1,135
2013-05-07	1,097	1,160	1,080	1,150	50,300	1,150
2013-05-02	1,058	1,060	1,037	1,058	17,000	1,058
2013-05-01	1,029	1,065	1,021	1,061	40,000	1,061
2013-04-30	1,012	1,022	1,010	1,020	22,000	1,020
2013-04-26	1,024	1,026	998	1,007	31,900	1,007
2013-04-25	1,022	1,022	1,010	1,021	23,300	1,021
2013-04-24	1,009	1,020	1,002	1,013	39,500	1,013
2013-04-23	1,010	1,020	995	1,005	25,400	1,005
2013-04-22	989	1,010	970	1,007	125,500	1,007
2013-04-19	964	998	955	998	36,000	998
2013-04-18	945	965	940	954	22,000	954
2013-04-17	942	947	935	935	8,000	935
2013-04-16	916	936	916	930	31,800	930
2013-04-15	929	948	929	940	12,000	940
2013-04-12	937	940	930	934	9,900	934
2013-04-11	944	944	933	933	18,000	933
2013-04-10	945	955	940	940	31,700	940
2013-04-09	948	950	930	944	36,200	944
2013-04-08	955	961	944	944	24,700	944
2013-04-05	934	959	934	946	30,500	946
2013-04-04	920	930	893	918	47,200	918
2013-04-03	906	928	899	925	25,800	925
2013-04-02	902	921	851	896	109,300	896
2013-04-01	1,000	1,000	917	921	70,900	921
2013-03-29	986	997	961	997	38,600	997
2013-03-28	993	994	915	975	112,700	975
2013-03-27	999	1,009	995	997	23,200	997
2013-03-26	1,004	1,010	998	1,003	26,900	1,003
2013-03-25	995	1,002	989	996	31,700	996
2013-03-22	1,006	1,006	985	1,002	45,700	1,002
2013-03-21	1,000	1,023	990	991	62,600	991
2013-03-19	1,019	1,028	980	992	56,800	992
2013-03-18	965	1,029	960	1,000	112,000	1,000
2013-03-15	872	942	872	920	43,000	920
2013-03-14	870	879	868	870	38,100	870
2013-03-13	860	870	859	867	32,200	867
2013-03-12	863	875	860	864	52,400	864
2013-03-11	865	865	846	861	70,700	861
2013-03-08	845	852	840	843	46,100	843
2013-03-07	807	836	805	834	64,300	834
2013-03-06	799	807	797	806	37,300	806
2013-03-05	796	803	791	795	34,300	795
2013-03-04	798	798	792	796	20,900	796
2013-03-01	789	799	783	792	34,200	792
2013-02-28	788	794	775	789	89,700	789
2013-02-27	789	791	780	788	11,800	788
2013-02-26	783	796	782	789	31,700	789
2013-02-25	788	798	788	798	18,900	798
2013-02-22	780	789	775	788	20,100	788
2013-02-21	780	790	779	787	11,700	787
2013-02-20	788	790	785	787	8,500	787
2013-02-19	765	788	762	788	22,300	788
2013-02-18	742	768	732	759	18,100	759
2013-02-15	760	760	714	733	44,600	733
2013-02-14	751	765	745	764	31,500	764
2013-02-13	795	795	752	755	30,500	755
2013-02-12	796	801	789	791	16,800	791
2013-02-08	794	803	788	795	50,800	795
2013-02-07	789	794	785	794	23,800	794
2013-02-06	791	798	785	785	28,200	785
2013-02-05	790	797	781	789	15,400	789
2013-02-04	795	798	785	788	37,100	788
2013-02-01	786	795	784	788	43,900	788
2013-01-31	794	799	783	784	21,500	784
2013-01-30	796	798	788	793	14,700	793
2013-01-29	793	800	786	790	18,700	790
2013-01-28	799	806	790	800	25,500	800
2013-01-25	788	806	786	789	30,100	789
2013-01-24	772	790	772	786	13,700	786
2013-01-23	776	788	771	787	18,100	787
2013-01-22	778	792	774	777	18,400	777
2013-01-21	793	794	780	780	36,000	780
2013-01-18	793	801	785	793	22,300	793
2013-01-17	791	798	765	773	41,200	773
2013-01-16	819	819	785	786	70,800	786
2013-01-15	800	817	800	816	41,400	816
2013-01-11	793	797	785	794	25,000	794
2013-01-10	765	793	765	793	31,500	793
2013-01-09	756	769	750	762	15,900	762
2013-01-08	765	769	755	755	26,500	755
2013-01-07	770	777	755	769	58,100	769
2013-01-04	754	760	733	742	47,300	742

分割・併合履歴：なし

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