7646 (株)PLANT の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 646 | 650 | 643 | 650 | 17,000 | 650 |
2019-12-27 | 644 | 650 | 638 | 641 | 25,400 | 641 |
2019-12-26 | 641 | 641 | 636 | 639 | 29,200 | 639 |
2019-12-25 | 647 | 647 | 640 | 640 | 21,500 | 640 |
2019-12-24 | 647 | 648 | 645 | 645 | 12,000 | 645 |
2019-12-23 | 649 | 653 | 647 | 649 | 22,400 | 649 |
2019-12-20 | 654 | 655 | 649 | 650 | 19,900 | 650 |
2019-12-19 | 652 | 656 | 650 | 656 | 16,900 | 656 |
2019-12-18 | 652 | 653 | 651 | 652 | 6,100 | 652 |
2019-12-17 | 654 | 654 | 650 | 651 | 20,900 | 651 |
2019-12-16 | 653 | 655 | 652 | 653 | 7,700 | 653 |
2019-12-13 | 658 | 659 | 655 | 655 | 11,700 | 655 |
2019-12-12 | 659 | 663 | 655 | 655 | 11,500 | 655 |
2019-12-11 | 663 | 663 | 659 | 659 | 7,900 | 659 |
2019-12-10 | 662 | 663 | 660 | 661 | 13,000 | 661 |
2019-12-09 | 660 | 663 | 659 | 662 | 11,900 | 662 |
2019-12-06 | 653 | 658 | 653 | 658 | 18,000 | 658 |
2019-12-05 | 653 | 654 | 650 | 652 | 13,200 | 652 |
2019-12-04 | 653 | 655 | 652 | 654 | 5,800 | 654 |
2019-12-03 | 655 | 655 | 653 | 653 | 10,200 | 653 |
2019-12-02 | 658 | 658 | 656 | 656 | 11,200 | 656 |
2019-11-29 | 655 | 660 | 655 | 658 | 13,800 | 658 |
2019-11-28 | 655 | 656 | 651 | 655 | 13,900 | 655 |
2019-11-27 | 655 | 657 | 654 | 656 | 10,700 | 656 |
2019-11-26 | 657 | 657 | 653 | 655 | 10,000 | 655 |
2019-11-25 | 657 | 658 | 655 | 657 | 12,500 | 657 |
2019-11-22 | 659 | 659 | 655 | 656 | 12,000 | 656 |
2019-11-21 | 659 | 660 | 657 | 659 | 15,900 | 659 |
2019-11-20 | 664 | 664 | 657 | 660 | 23,300 | 660 |
2019-11-19 | 670 | 670 | 664 | 664 | 15,500 | 664 |
2019-11-18 | 669 | 670 | 668 | 670 | 6,400 | 670 |
2019-11-15 | 670 | 671 | 667 | 669 | 7,500 | 669 |
2019-11-14 | 672 | 672 | 670 | 670 | 9,000 | 670 |
2019-11-13 | 675 | 676 | 672 | 672 | 11,800 | 672 |
2019-11-12 | 675 | 677 | 675 | 677 | 6,000 | 677 |
2019-11-11 | 686 | 686 | 677 | 677 | 19,600 | 677 |
2019-11-08 | 690 | 690 | 686 | 686 | 7,300 | 686 |
2019-11-07 | 686 | 688 | 686 | 687 | 3,500 | 687 |
2019-11-06 | 688 | 689 | 686 | 686 | 6,700 | 686 |
2019-11-05 | 694 | 694 | 688 | 690 | 15,900 | 690 |
2019-11-01 | 693 | 694 | 677 | 694 | 39,300 | 694 |
2019-10-31 | 717 | 723 | 716 | 721 | 6,200 | 721 |
2019-10-30 | 710 | 725 | 708 | 725 | 19,000 | 725 |
2019-10-29 | 715 | 715 | 709 | 710 | 7,100 | 710 |
2019-10-28 | 711 | 714 | 710 | 712 | 5,200 | 712 |
2019-10-25 | 712 | 712 | 707 | 711 | 5,800 | 711 |
2019-10-24 | 711 | 711 | 708 | 710 | 5,000 | 710 |
2019-10-23 | 710 | 711 | 708 | 711 | 3,800 | 711 |
2019-10-21 | 711 | 712 | 704 | 707 | 6,200 | 707 |
2019-10-18 | 711 | 714 | 709 | 712 | 4,200 | 712 |
2019-10-17 | 712 | 713 | 711 | 713 | 4,000 | 713 |
2019-10-16 | 704 | 713 | 704 | 712 | 6,900 | 712 |
2019-10-15 | 704 | 708 | 703 | 704 | 10,600 | 704 |
2019-10-11 | 712 | 712 | 706 | 708 | 6,400 | 708 |
2019-10-10 | 713 | 713 | 709 | 712 | 5,100 | 712 |
2019-10-09 | 716 | 716 | 710 | 713 | 2,700 | 713 |
2019-10-08 | 716 | 719 | 716 | 716 | 4,400 | 716 |
2019-10-07 | 710 | 717 | 708 | 715 | 6,100 | 715 |
2019-10-04 | 723 | 723 | 715 | 717 | 3,000 | 717 |
2019-10-03 | 707 | 723 | 707 | 723 | 9,500 | 723 |
2019-10-02 | 723 | 723 | 719 | 720 | 12,600 | 720 |
2019-10-01 | 719 | 721 | 719 | 721 | 10,500 | 721 |
2019-09-30 | 713 | 717 | 712 | 715 | 4,800 | 715 |
2019-09-27 | 713 | 713 | 704 | 713 | 11,600 | 713 |
2019-09-26 | 716 | 719 | 712 | 719 | 14,400 | 719 |
2019-09-25 | 725 | 728 | 713 | 715 | 14,600 | 715 |
2019-09-24 | 730 | 730 | 716 | 730 | 17,100 | 730 |
2019-09-20 | 744 | 744 | 726 | 732 | 16,000 | 732 |
2019-09-19 | 695 | 737 | 695 | 736 | 88,000 | 736 |
2019-09-18 | 745 | 747 | 739 | 739 | 28,500 | 739 |
2019-09-17 | 754 | 755 | 749 | 755 | 21,900 | 755 |
2019-09-13 | 746 | 760 | 746 | 755 | 27,000 | 755 |
2019-09-12 | 747 | 747 | 741 | 745 | 17,000 | 745 |
2019-09-11 | 764 | 764 | 731 | 744 | 30,600 | 744 |
2019-09-10 | 718 | 724 | 713 | 719 | 17,300 | 719 |
2019-09-09 | 761 | 761 | 705 | 710 | 43,500 | 710 |
2019-09-06 | 675 | 691 | 674 | 691 | 13,200 | 691 |
2019-09-05 | 674 | 677 | 670 | 675 | 12,900 | 675 |
2019-09-04 | 675 | 675 | 672 | 672 | 11,400 | 672 |
2019-09-03 | 672 | 676 | 671 | 675 | 8,000 | 675 |
2019-09-02 | 688 | 688 | 670 | 670 | 14,100 | 670 |
2019-08-30 | 683 | 686 | 681 | 684 | 8,900 | 684 |
2019-08-29 | 685 | 688 | 681 | 681 | 11,500 | 681 |
2019-08-28 | 691 | 691 | 684 | 685 | 6,500 | 685 |
2019-08-27 | 689 | 693 | 687 | 687 | 7,100 | 687 |
2019-08-26 | 695 | 695 | 687 | 687 | 8,300 | 687 |
2019-08-23 | 701 | 701 | 697 | 697 | 8,200 | 697 |
2019-08-22 | 711 | 711 | 698 | 698 | 10,300 | 698 |
2019-08-21 | 714 | 714 | 712 | 712 | 2,400 | 712 |
2019-08-20 | 715 | 717 | 714 | 717 | 4,500 | 717 |
2019-08-19 | 716 | 718 | 715 | 715 | 2,300 | 715 |
2019-08-16 | 715 | 716 | 712 | 715 | 2,700 | 715 |
2019-08-15 | 717 | 717 | 710 | 715 | 3,600 | 715 |
2019-08-14 | 712 | 720 | 712 | 720 | 5,800 | 720 |
2019-08-13 | 715 | 718 | 712 | 712 | 6,200 | 712 |
2019-08-09 | 725 | 726 | 718 | 721 | 6,400 | 721 |
2019-08-08 | 726 | 726 | 721 | 721 | 6,100 | 721 |
2019-08-07 | 728 | 730 | 725 | 727 | 4,300 | 727 |
2019-08-06 | 728 | 728 | 714 | 726 | 10,600 | 726 |
2019-08-05 | 746 | 746 | 735 | 735 | 7,700 | 735 |
2019-08-02 | 762 | 762 | 745 | 745 | 18,000 | 745 |
2019-08-01 | 760 | 761 | 754 | 761 | 7,200 | 761 |
2019-07-31 | 764 | 767 | 762 | 763 | 5,500 | 763 |
2019-07-30 | 761 | 762 | 758 | 759 | 3,700 | 759 |
2019-07-29 | 757 | 760 | 755 | 757 | 4,100 | 757 |
2019-07-26 | 761 | 762 | 757 | 757 | 4,700 | 757 |
2019-07-25 | 762 | 763 | 760 | 762 | 2,700 | 762 |
2019-07-24 | 755 | 761 | 755 | 761 | 4,100 | 761 |
2019-07-23 | 756 | 758 | 755 | 756 | 4,600 | 756 |
2019-07-22 | 756 | 756 | 753 | 756 | 4,000 | 756 |
2019-07-19 | 756 | 761 | 756 | 757 | 3,900 | 757 |
2019-07-18 | 774 | 774 | 752 | 752 | 11,900 | 752 |
2019-07-17 | 775 | 778 | 770 | 770 | 4,100 | 770 |
2019-07-16 | 783 | 783 | 774 | 774 | 6,600 | 774 |
2019-07-12 | 788 | 788 | 783 | 783 | 5,100 | 783 |
2019-07-11 | 790 | 790 | 787 | 788 | 2,700 | 788 |
2019-07-10 | 789 | 790 | 784 | 784 | 4,700 | 784 |
2019-07-09 | 798 | 798 | 789 | 793 | 4,700 | 793 |
2019-07-08 | 797 | 797 | 785 | 785 | 7,300 | 785 |
2019-07-05 | 784 | 788 | 782 | 787 | 7,500 | 787 |
2019-07-04 | 784 | 790 | 782 | 784 | 4,800 | 784 |
2019-07-03 | 785 | 788 | 783 | 786 | 3,700 | 786 |
2019-07-02 | 784 | 791 | 783 | 789 | 7,400 | 789 |
2019-07-01 | 782 | 786 | 780 | 781 | 9,000 | 781 |
2019-06-28 | 786 | 786 | 781 | 781 | 5,300 | 781 |
2019-06-27 | 783 | 788 | 782 | 785 | 2,800 | 785 |
2019-06-26 | 802 | 804 | 780 | 780 | 7,800 | 780 |
2019-06-25 | 806 | 806 | 794 | 802 | 3,700 | 802 |
2019-06-24 | 800 | 810 | 799 | 800 | 4,700 | 800 |
2019-06-21 | 810 | 811 | 800 | 800 | 3,100 | 800 |
2019-06-20 | 810 | 810 | 805 | 810 | 3,400 | 810 |
2019-06-19 | 806 | 808 | 805 | 808 | 2,000 | 808 |
2019-06-18 | 806 | 810 | 801 | 803 | 3,100 | 803 |
2019-06-17 | 810 | 812 | 801 | 807 | 4,700 | 807 |
2019-06-14 | 822 | 822 | 803 | 807 | 7,600 | 807 |
2019-06-13 | 798 | 806 | 793 | 800 | 6,700 | 800 |
2019-06-12 | 799 | 799 | 793 | 799 | 4,200 | 799 |
2019-06-11 | 793 | 800 | 790 | 800 | 5,700 | 800 |
2019-06-10 | 793 | 794 | 791 | 793 | 3,900 | 793 |
2019-06-07 | 789 | 793 | 786 | 790 | 3,900 | 790 |
2019-06-06 | 789 | 800 | 787 | 789 | 5,400 | 789 |
2019-06-05 | 784 | 788 | 781 | 786 | 9,700 | 786 |
2019-06-04 | 784 | 785 | 778 | 782 | 5,600 | 782 |
2019-06-03 | 789 | 789 | 778 | 782 | 15,400 | 782 |
2019-05-31 | 777 | 778 | 765 | 778 | 6,500 | 778 |
2019-05-30 | 760 | 779 | 756 | 779 | 8,100 | 779 |
2019-05-29 | 747 | 760 | 745 | 760 | 9,000 | 760 |
2019-05-28 | 748 | 752 | 747 | 747 | 8,100 | 747 |
2019-05-27 | 765 | 765 | 746 | 746 | 15,900 | 746 |
2019-05-24 | 763 | 765 | 749 | 755 | 21,000 | 755 |
2019-05-23 | 773 | 773 | 765 | 765 | 9,400 | 765 |
2019-05-22 | 775 | 775 | 770 | 770 | 9,500 | 770 |
2019-05-21 | 787 | 787 | 771 | 771 | 13,200 | 771 |
2019-05-20 | 804 | 805 | 783 | 789 | 24,800 | 789 |
2019-05-17 | 811 | 814 | 803 | 803 | 10,800 | 803 |
2019-05-16 | 810 | 815 | 806 | 809 | 4,000 | 809 |
2019-05-15 | 822 | 822 | 803 | 810 | 17,100 | 810 |
2019-05-14 | 846 | 846 | 822 | 822 | 20,200 | 822 |
2019-05-13 | 867 | 867 | 850 | 850 | 7,100 | 850 |
2019-05-10 | 855 | 856 | 846 | 852 | 23,900 | 852 |
2019-05-09 | 864 | 865 | 859 | 861 | 17,000 | 861 |
2019-05-08 | 883 | 883 | 862 | 865 | 32,000 | 865 |
2019-05-07 | 865 | 937 | 865 | 898 | 76,100 | 898 |
2019-04-26 | 1,017 | 1,045 | 1,009 | 1,030 | 15,100 | 1,030 |
2019-04-25 | 992 | 1,045 | 992 | 1,045 | 23,600 | 1,045 |
2019-04-24 | 998 | 1,002 | 990 | 990 | 7,600 | 990 |
2019-04-23 | 997 | 1,003 | 997 | 999 | 2,800 | 999 |
2019-04-22 | 997 | 1,004 | 996 | 999 | 2,800 | 999 |
2019-04-19 | 1,000 | 1,007 | 996 | 997 | 8,700 | 997 |
2019-04-18 | 1,003 | 1,007 | 999 | 999 | 4,800 | 999 |
2019-04-17 | 1,002 | 1,010 | 1,002 | 1,008 | 2,500 | 1,008 |
2019-04-16 | 1,002 | 1,015 | 1,002 | 1,004 | 4,200 | 1,004 |
2019-04-15 | 1,000 | 1,010 | 1,000 | 1,002 | 5,200 | 1,002 |
2019-04-12 | 1,007 | 1,014 | 1,000 | 1,001 | 5,900 | 1,001 |
2019-04-11 | 1,008 | 1,010 | 999 | 1,006 | 4,800 | 1,006 |
2019-04-10 | 1,022 | 1,027 | 1,004 | 1,005 | 6,600 | 1,005 |
2019-04-09 | 1,040 | 1,044 | 1,034 | 1,034 | 9,400 | 1,034 |
2019-04-08 | 1,040 | 1,048 | 1,036 | 1,048 | 7,900 | 1,048 |
2019-04-05 | 1,029 | 1,044 | 1,023 | 1,044 | 5,500 | 1,044 |
2019-04-04 | 1,015 | 1,036 | 1,015 | 1,031 | 8,200 | 1,031 |
2019-04-03 | 1,013 | 1,025 | 1,013 | 1,022 | 7,300 | 1,022 |
2019-04-02 | 1,014 | 1,019 | 1,012 | 1,019 | 6,600 | 1,019 |
2019-04-01 | 1,002 | 1,015 | 1,002 | 1,008 | 13,800 | 1,008 |
2019-03-29 | 1,004 | 1,008 | 999 | 1,000 | 6,800 | 1,000 |
2019-03-28 | 1,006 | 1,006 | 995 | 995 | 6,900 | 995 |
2019-03-27 | 1,003 | 1,009 | 997 | 1,009 | 5,200 | 1,009 |
2019-03-26 | 995 | 1,007 | 992 | 1,007 | 18,500 | 1,007 |
2019-03-25 | 994 | 994 | 986 | 990 | 7,400 | 990 |
2019-03-22 | 993 | 997 | 991 | 993 | 8,800 | 993 |
2019-03-20 | 995 | 998 | 991 | 993 | 10,400 | 993 |
2019-03-19 | 995 | 999 | 991 | 994 | 9,500 | 994 |
2019-03-18 | 996 | 998 | 990 | 993 | 16,400 | 993 |
2019-03-15 | 1,008 | 1,009 | 1,000 | 1,001 | 11,700 | 1,001 |
2019-03-14 | 1,005 | 1,010 | 1,002 | 1,008 | 7,000 | 1,008 |
2019-03-13 | 1,006 | 1,014 | 999 | 999 | 6,300 | 999 |
2019-03-12 | 1,006 | 1,013 | 1,005 | 1,010 | 8,500 | 1,010 |
2019-03-11 | 1,000 | 1,006 | 993 | 1,006 | 13,900 | 1,006 |
2019-03-08 | 1,010 | 1,017 | 996 | 996 | 15,700 | 996 |
2019-03-07 | 1,013 | 1,014 | 1,007 | 1,010 | 6,600 | 1,010 |
2019-03-06 | 1,036 | 1,036 | 1,007 | 1,015 | 10,600 | 1,015 |
2019-03-05 | 1,036 | 1,037 | 1,031 | 1,034 | 4,600 | 1,034 |
2019-03-04 | 1,041 | 1,046 | 1,037 | 1,038 | 10,100 | 1,038 |
2019-03-01 | 1,055 | 1,055 | 1,033 | 1,042 | 12,400 | 1,042 |
2019-02-28 | 1,037 | 1,059 | 1,037 | 1,055 | 6,700 | 1,055 |
2019-02-27 | 1,042 | 1,043 | 1,029 | 1,036 | 8,400 | 1,036 |
2019-02-26 | 1,020 | 1,030 | 1,019 | 1,030 | 6,200 | 1,030 |
2019-02-25 | 1,006 | 1,020 | 1,002 | 1,019 | 6,000 | 1,019 |
2019-02-22 | 1,008 | 1,009 | 1,001 | 1,006 | 6,300 | 1,006 |
2019-02-21 | 1,015 | 1,017 | 1,005 | 1,008 | 5,900 | 1,008 |
2019-02-20 | 1,020 | 1,023 | 1,003 | 1,006 | 6,400 | 1,006 |
2019-02-19 | 1,013 | 1,022 | 1,011 | 1,022 | 7,000 | 1,022 |
2019-02-18 | 1,005 | 1,022 | 1,005 | 1,013 | 11,200 | 1,013 |
2019-02-15 | 1,004 | 1,004 | 1,000 | 1,004 | 3,800 | 1,004 |
2019-02-14 | 1,000 | 1,005 | 999 | 1,004 | 7,300 | 1,004 |
2019-02-13 | 996 | 1,004 | 996 | 1,003 | 6,900 | 1,003 |
2019-02-12 | 995 | 1,003 | 992 | 993 | 16,000 | 993 |
2019-02-08 | 1,002 | 1,003 | 993 | 995 | 12,800 | 995 |
2019-02-07 | 1,011 | 1,017 | 999 | 1,006 | 15,300 | 1,006 |
2019-02-06 | 1,016 | 1,027 | 1,010 | 1,012 | 8,200 | 1,012 |
2019-02-05 | 1,005 | 1,045 | 1,005 | 1,013 | 9,400 | 1,013 |
2019-02-04 | 1,012 | 1,012 | 999 | 1,003 | 8,300 | 1,003 |
2019-02-01 | 1,004 | 1,007 | 995 | 999 | 14,600 | 999 |
2019-01-31 | 1,012 | 1,013 | 1,004 | 1,006 | 8,000 | 1,006 |
2019-01-30 | 1,018 | 1,018 | 1,010 | 1,012 | 10,100 | 1,012 |
2019-01-29 | 1,010 | 1,017 | 1,004 | 1,017 | 6,300 | 1,017 |
2019-01-28 | 1,001 | 1,010 | 999 | 1,006 | 11,100 | 1,006 |
2019-01-25 | 1,017 | 1,017 | 1,002 | 1,004 | 8,800 | 1,004 |
2019-01-24 | 1,002 | 1,021 | 1,002 | 1,019 | 3,400 | 1,019 |
2019-01-23 | 1,002 | 1,005 | 1,001 | 1,003 | 3,600 | 1,003 |
2019-01-22 | 1,009 | 1,011 | 1,002 | 1,002 | 4,600 | 1,002 |
2019-01-21 | 1,009 | 1,022 | 1,006 | 1,009 | 7,600 | 1,009 |
2019-01-18 | 1,012 | 1,018 | 1,003 | 1,003 | 11,300 | 1,003 |
2019-01-17 | 1,013 | 1,024 | 1,010 | 1,012 | 4,000 | 1,012 |
2019-01-16 | 1,012 | 1,012 | 1,004 | 1,009 | 5,300 | 1,009 |
2019-01-15 | 1,021 | 1,025 | 1,008 | 1,013 | 6,700 | 1,013 |
2019-01-11 | 1,020 | 1,020 | 1,011 | 1,018 | 4,000 | 1,018 |
2019-01-10 | 1,037 | 1,037 | 1,015 | 1,020 | 7,900 | 1,020 |
2019-01-09 | 1,047 | 1,067 | 1,036 | 1,037 | 28,200 | 1,037 |
2019-01-08 | 1,021 | 1,055 | 1,021 | 1,047 | 13,100 | 1,047 |
2019-01-07 | 1,028 | 1,033 | 1,015 | 1,020 | 5,900 | 1,020 |
2019-01-04 | 1,026 | 1,026 | 985 | 1,011 | 24,500 | 1,011 |
分割・併合履歴 : なし