プラネット(2391)の株価時系列情報
プラネット(2391)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 535 | 535 | 532 | 532 | 300 |
| 2009/12/29 | 533 | 533 | 522 | 526 | 1,200 |
| 2009/12/28 | 550 | 550 | 542 | 543 | 900 |
| 2009/12/25 | 549 | 549 | 549 | 549 | 100 |
| 2009/12/22 | 548 | 548 | 548 | 548 | 300 |
| 2009/12/21 | 541 | 548 | 541 | 548 | 400 |
| 2009/12/17 | 548 | 548 | 541 | 541 | 500 |
| 2009/12/16 | 525 | 540 | 520 | 520 | 3,200 |
| 2009/12/15 | 524 | 525 | 520 | 525 | 1,000 |
| 2009/12/14 | 530 | 530 | 530 | 530 | 100 |
| 2009/12/11 | 550 | 550 | 540 | 540 | 1,400 |
| 2009/12/10 | 540 | 540 | 525 | 525 | 800 |
| 2009/12/09 | 550 | 550 | 539 | 540 | 1,200 |
| 2009/12/08 | 540 | 540 | 540 | 540 | 500 |
| 2009/12/07 | 520 | 545 | 520 | 545 | 700 |
| 2009/12/04 | 510 | 510 | 500 | 500 | 300 |
| 2009/12/03 | 506 | 511 | 506 | 510 | 700 |
| 2009/12/02 | 529 | 529 | 505 | 505 | 700 |
| 2009/12/01 | 525 | 525 | 500 | 500 | 600 |
| 2009/11/30 | 497 | 520 | 494 | 515 | 2,200 |
| 2009/11/27 | 520 | 520 | 486 | 486 | 8,600 |
| 2009/11/26 | 520 | 520 | 480 | 520 | 4,200 |
| 2009/11/25 | 465 | 496 | 465 | 496 | 5,500 |
| 2009/11/24 | 510 | 515 | 500 | 500 | 1,800 |
| 2009/11/20 | 503 | 503 | 503 | 503 | 1,900 |
| 2009/11/19 | 509 | 509 | 509 | 509 | 200 |
| 2009/11/16 | 510 | 549 | 510 | 549 | 2,600 |
| 2009/11/13 | 520 | 520 | 520 | 520 | 700 |
| 2009/11/12 | 530 | 530 | 520 | 520 | 800 |
| 2009/11/11 | 540 | 540 | 519 | 540 | 1,400 |
| 2009/11/10 | 540 | 540 | 540 | 540 | 300 |
| 2009/11/09 | 543 | 543 | 543 | 543 | 1,000 |
| 2009/11/06 | 531 | 531 | 527 | 527 | 400 |
| 2009/11/04 | 526 | 527 | 526 | 526 | 500 |
| 2009/11/02 | 540 | 540 | 520 | 527 | 3,500 |
| 2009/10/30 | 545 | 545 | 540 | 540 | 2,800 |
| 2009/10/29 | 550 | 554 | 539 | 554 | 5,200 |
| 2009/10/28 | 560 | 560 | 555 | 555 | 1,400 |
| 2009/10/27 | 565 | 565 | 560 | 560 | 2,600 |
| 2009/10/26 | 580 | 580 | 565 | 565 | 2,600 |
| 2009/10/23 | 593 | 593 | 570 | 570 | 3,000 |
| 2009/10/22 | 573 | 586 | 573 | 586 | 1,200 |
| 2009/10/21 | 573 | 573 | 573 | 573 | 400 |
| 2009/10/20 | 561 | 594 | 561 | 594 | 1,300 |
| 2009/10/19 | 598 | 598 | 598 | 598 | 300 |
| 2009/10/16 | 580 | 598 | 580 | 598 | 1,300 |
| 2009/10/15 | 582 | 582 | 581 | 581 | 200 |
| 2009/10/14 | 572 | 587 | 571 | 587 | 600 |
| 2009/10/13 | 573 | 590 | 572 | 590 | 2,000 |
| 2009/10/09 | 561 | 575 | 561 | 573 | 1,100 |
| 2009/10/08 | 569 | 590 | 562 | 590 | 600 |
| 2009/10/07 | 541 | 589 | 540 | 589 | 10,700 |
| 2009/10/06 | 577 | 577 | 569 | 569 | 2,600 |
| 2009/10/05 | 590 | 590 | 579 | 579 | 2,800 |
| 2009/10/02 | 590 | 606 | 588 | 600 | 3,900 |
| 2009/10/01 | 610 | 610 | 600 | 600 | 2,400 |
| 2009/09/30 | 610 | 610 | 610 | 610 | 1,000 |
| 2009/09/29 | 616 | 616 | 615 | 616 | 700 |
| 2009/09/28 | 610 | 610 | 601 | 610 | 1,700 |
| 2009/09/25 | 611 | 615 | 606 | 606 | 2,900 |
| 2009/09/24 | 614 | 619 | 614 | 619 | 700 |
| 2009/09/18 | 620 | 620 | 611 | 611 | 2,800 |
| 2009/09/17 | 616 | 624 | 613 | 613 | 1,500 |
| 2009/09/16 | 624 | 624 | 620 | 620 | 800 |
| 2009/09/15 | 639 | 639 | 612 | 620 | 2,100 |
| 2009/09/14 | 620 | 635 | 619 | 629 | 4,200 |
| 2009/09/11 | 625 | 628 | 618 | 628 | 2,400 |
| 2009/09/10 | 623 | 624 | 615 | 624 | 3,200 |
| 2009/09/09 | 623 | 628 | 618 | 623 | 1,200 |
| 2009/09/08 | 621 | 624 | 619 | 623 | 700 |
| 2009/09/07 | 627 | 629 | 617 | 617 | 1,800 |
| 2009/09/04 | 620 | 627 | 610 | 627 | 1,300 |
| 2009/09/03 | 610 | 617 | 610 | 610 | 3,100 |
| 2009/09/02 | 625 | 625 | 615 | 615 | 200 |
| 2009/09/01 | 613 | 633 | 613 | 625 | 1,300 |
| 2009/08/31 | 612 | 613 | 612 | 613 | 500 |
| 2009/08/28 | 622 | 622 | 620 | 622 | 900 |
| 2009/08/27 | 636 | 636 | 609 | 609 | 1,500 |
| 2009/08/26 | 630 | 630 | 607 | 626 | 2,600 |
| 2009/08/25 | 615 | 615 | 606 | 606 | 2,500 |
| 2009/08/24 | 625 | 625 | 615 | 618 | 2,000 |
| 2009/08/21 | 615 | 622 | 603 | 615 | 2,400 |
| 2009/08/20 | 602 | 627 | 600 | 606 | 4,500 |
| 2009/08/19 | 615 | 615 | 606 | 606 | 1,500 |
| 2009/08/18 | 633 | 633 | 615 | 615 | 800 |
| 2009/08/17 | 617 | 623 | 617 | 623 | 2,200 |
| 2009/08/14 | 634 | 635 | 616 | 616 | 900 |
| 2009/08/13 | 635 | 635 | 615 | 629 | 1,700 |
| 2009/08/12 | 641 | 641 | 635 | 635 | 1,000 |
| 2009/08/11 | 637 | 637 | 611 | 611 | 3,300 |
| 2009/08/10 | 631 | 631 | 610 | 623 | 2,200 |
| 2009/08/07 | 602 | 609 | 602 | 602 | 2,800 |
| 2009/08/06 | 615 | 619 | 600 | 601 | 4,800 |
| 2009/08/05 | 637 | 645 | 600 | 625 | 8,700 |
| 2009/08/04 | 588 | 649 | 588 | 649 | 23,800 |
| 2009/08/03 | 708 | 718 | 678 | 678 | 6,600 |
| 2009/08/03 | 1 -> 400.00 分割 | ||||
| 2009/07/27 | 310,000 | 315,000 | 310,000 | 315,000 | 19 |
| 2009/07/24 | 320,000 | 320,000 | 307,000 | 310,000 | 25 |
| 2009/07/23 | 320,000 | 321,000 | 319,000 | 320,000 | 15 |
| 2009/07/22 | 317,000 | 321,000 | 316,000 | 321,000 | 38 |
| 2009/07/21 | 315,000 | 319,000 | 315,000 | 315,000 | 12 |
| 2009/07/17 | 309,000 | 315,000 | 309,000 | 315,000 | 11 |
| 2009/07/16 | 310,000 | 311,000 | 310,000 | 310,000 | 4 |
| 2009/07/15 | 308,000 | 308,000 | 306,000 | 306,000 | 6 |
| 2009/07/14 | 300,000 | 304,000 | 300,000 | 304,000 | 9 |
| 2009/07/13 | 314,000 | 318,000 | 310,000 | 310,000 | 17 |
| 2009/07/10 | 313,000 | 319,000 | 313,000 | 319,000 | 17 |
| 2009/07/09 | 317,000 | 317,000 | 313,000 | 316,000 | 13 |
| 2009/07/08 | 320,000 | 323,000 | 315,000 | 316,000 | 28 |
| 2009/07/07 | 315,000 | 320,000 | 311,000 | 315,000 | 13 |
| 2009/07/06 | 315,000 | 320,000 | 310,000 | 315,000 | 22 |
| 2009/07/03 | 313,000 | 313,000 | 306,000 | 313,000 | 18 |
| 2009/07/02 | 316,000 | 317,000 | 310,000 | 310,000 | 14 |
| 2009/07/01 | 310,000 | 318,000 | 310,000 | 318,000 | 11 |
| 2009/06/30 | 312,000 | 314,000 | 306,000 | 312,000 | 11 |
| 2009/06/29 | 315,000 | 321,000 | 309,000 | 315,000 | 18 |
| 2009/06/26 | 315,000 | 325,000 | 305,000 | 318,000 | 47 |
| 2009/06/25 | 315,000 | 320,000 | 305,000 | 315,000 | 24 |
| 2009/06/24 | 300,000 | 313,000 | 300,000 | 310,000 | 17 |
| 2009/06/23 | 301,000 | 301,000 | 290,000 | 300,000 | 34 |
| 2009/06/22 | 308,000 | 312,000 | 299,000 | 299,000 | 56 |
| 2009/06/19 | 332,000 | 332,000 | 300,000 | 307,000 | 88 |
| 2009/06/18 | 291,000 | 333,000 | 291,000 | 310,000 | 116 |
| 2009/06/17 | 259,000 | 295,000 | 259,000 | 295,000 | 229 |
| 2009/06/16 | 255,000 | 255,000 | 245,000 | 255,000 | 278 |
| 2009/06/12 | 215,000 | 215,000 | 215,000 | 215,000 | 3 |
| 2009/06/11 | 212,000 | 212,000 | 212,000 | 212,000 | 1 |
| 2009/06/10 | 210,500 | 211,000 | 210,000 | 210,000 | 10 |
| 2009/06/08 | 215,000 | 215,000 | 215,000 | 215,000 | 4 |
| 2009/06/05 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2009/06/04 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2009/06/03 | 213,300 | 213,300 | 205,300 | 205,300 | 3 |
| 2009/06/02 | 210,100 | 214,100 | 210,100 | 210,300 | 4 |
| 2009/06/01 | 216,000 | 216,000 | 216,000 | 216,000 | 2 |
| 2009/05/29 | 215,000 | 215,000 | 215,000 | 215,000 | 1 |
| 2009/05/28 | 214,000 | 214,000 | 214,000 | 214,000 | 1 |
| 2009/05/26 | 215,000 | 215,000 | 213,000 | 213,000 | 3 |
| 2009/05/25 | 212,000 | 219,000 | 212,000 | 219,000 | 2 |
| 2009/05/21 | 209,900 | 210,000 | 209,000 | 209,000 | 3 |
| 2009/05/19 | 214,000 | 215,000 | 214,000 | 215,000 | 2 |
| 2009/05/15 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2009/05/14 | 219,000 | 219,500 | 219,000 | 219,500 | 3 |
| 2009/05/13 | 225,000 | 225,000 | 225,000 | 225,000 | 10 |
| 2009/05/11 | 195,000 | 195,000 | 195,000 | 195,000 | 2 |
| 2009/05/08 | 190,000 | 190,000 | 189,000 | 189,000 | 4 |
| 2009/04/30 | 184,000 | 184,000 | 184,000 | 184,000 | 1 |
| 2009/04/28 | 182,000 | 184,000 | 182,000 | 184,000 | 2 |
| 2009/04/27 | 180,600 | 180,600 | 172,000 | 172,000 | 5 |
| 2009/04/23 | 172,000 | 172,000 | 172,000 | 172,000 | 3 |
| 2009/04/22 | 172,000 | 172,000 | 172,000 | 172,000 | 1 |
| 2009/04/17 | 173,000 | 173,000 | 173,000 | 173,000 | 1 |
| 2009/04/16 | 171,000 | 171,000 | 171,000 | 171,000 | 1 |
| 2009/04/15 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2009/04/14 | 169,000 | 169,000 | 169,000 | 169,000 | 2 |
| 2009/04/13 | 168,500 | 168,500 | 168,000 | 168,000 | 2 |
| 2009/04/09 | 169,000 | 169,000 | 169,000 | 169,000 | 5 |
| 2009/04/08 | 166,000 | 166,000 | 166,000 | 166,000 | 4 |
| 2009/04/07 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 2009/04/06 | 165,000 | 165,000 | 165,000 | 165,000 | 3 |
| 2009/04/02 | 165,000 | 165,000 | 165,000 | 165,000 | 3 |
| 2009/03/31 | 164,000 | 165,000 | 164,000 | 165,000 | 3 |
| 2009/03/30 | 159,000 | 159,000 | 159,000 | 159,000 | 15 |
| 2009/03/26 | 164,000 | 164,000 | 164,000 | 164,000 | 1 |
| 2009/03/19 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2009/03/18 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2009/03/17 | 159,000 | 159,000 | 159,000 | 159,000 | 2 |
| 2009/03/10 | 157,000 | 157,000 | 157,000 | 157,000 | 1 |
| 2009/03/06 | 155,000 | 155,000 | 155,000 | 155,000 | 2 |
| 2009/03/05 | 156,000 | 156,000 | 156,000 | 156,000 | 1 |
| 2009/03/03 | 155,000 | 156,000 | 155,000 | 156,000 | 4 |
| 2009/02/26 | 162,800 | 162,800 | 162,800 | 162,800 | 2 |
| 2009/02/25 | 160,000 | 160,000 | 155,000 | 155,000 | 8 |
| 2009/02/24 | 155,000 | 155,000 | 155,000 | 155,000 | 2 |
| 2009/02/17 | 158,000 | 158,000 | 158,000 | 158,000 | 2 |
| 2009/02/16 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2009/02/12 | 164,000 | 164,000 | 164,000 | 164,000 | 1 |
| 2009/02/09 | 158,000 | 158,000 | 158,000 | 158,000 | 2 |
| 2009/02/05 | 157,000 | 157,000 | 155,000 | 155,000 | 3 |
| 2009/01/30 | 160,000 | 160,000 | 156,000 | 160,000 | 6 |
| 2009/01/27 | 159,000 | 159,000 | 159,000 | 159,000 | 1 |
| 2009/01/26 | 163,000 | 163,000 | 163,000 | 163,000 | 1 |
| 2009/01/23 | 162,000 | 163,000 | 162,000 | 162,000 | 6 |
| 2009/01/21 | 162,000 | 162,000 | 162,000 | 162,000 | 1 |
| 2009/01/20 | 162,000 | 162,000 | 160,000 | 160,000 | 2 |
| 2009/01/19 | 163,000 | 163,000 | 163,000 | 163,000 | 2 |
| 2009/01/16 | 163,000 | 163,000 | 163,000 | 163,000 | 2 |
| 2009/01/15 | 159,000 | 159,000 | 159,000 | 159,000 | 3 |
| 2009/01/13 | 161,000 | 161,000 | 161,000 | 161,000 | 2 |
| 2009/01/09 | 164,000 | 164,000 | 164,000 | 164,000 | 1 |
| 2009/01/08 | 171,000 | 171,000 | 167,000 | 167,000 | 2 |