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 |
|---|---|---|---|---|---|
| 2004/12/30 | 700,000 | 700,000 | 700,000 | 700,000 | 2 |
| 2004/12/29 | 668,000 | 700,000 | 668,000 | 700,000 | 12 |
| 2004/12/28 | 665,000 | 675,000 | 665,000 | 668,000 | 6 |
| 2004/12/27 | 669,000 | 685,000 | 667,000 | 667,000 | 10 |
| 2004/12/24 | 670,000 | 680,000 | 664,000 | 666,000 | 15 |
| 2004/12/22 | 699,000 | 699,000 | 682,000 | 682,000 | 3 |
| 2004/12/21 | 673,000 | 673,000 | 665,000 | 665,000 | 3 |
| 2004/12/20 | 701,000 | 701,000 | 680,000 | 680,000 | 12 |
| 2004/12/17 | 695,000 | 700,000 | 680,000 | 686,000 | 9 |
| 2004/12/16 | 708,000 | 708,000 | 685,000 | 690,000 | 5 |
| 2004/12/15 | 690,000 | 708,000 | 680,000 | 708,000 | 5 |
| 2004/12/14 | 672,000 | 703,000 | 652,000 | 700,000 | 12 |
| 2004/12/13 | 720,000 | 720,000 | 672,000 | 672,000 | 6 |
| 2004/12/09 | 733,000 | 733,000 | 733,000 | 733,000 | 1 |
| 2004/12/08 | 720,000 | 734,000 | 690,000 | 734,000 | 7 |
| 2004/12/07 | 711,000 | 735,000 | 710,000 | 720,000 | 10 |
| 2004/12/06 | 710,000 | 726,000 | 710,000 | 726,000 | 4 |
| 2004/12/03 | 730,000 | 759,000 | 701,000 | 701,000 | 13 |
| 2004/12/02 | 690,000 | 720,000 | 686,000 | 720,000 | 13 |
| 2004/12/01 | 690,000 | 695,000 | 685,000 | 685,000 | 8 |
| 2004/11/30 | 690,000 | 690,000 | 690,000 | 690,000 | 1 |
| 2004/11/29 | 705,000 | 720,000 | 690,000 | 720,000 | 7 |
| 2004/11/26 | 730,000 | 730,000 | 695,000 | 695,000 | 20 |
| 2004/11/25 | 720,000 | 759,000 | 710,000 | 750,000 | 14 |
| 2004/11/24 | 666,000 | 765,000 | 666,000 | 760,000 | 44 |
| 2004/11/22 | 670,000 | 670,000 | 665,000 | 665,000 | 4 |
| 2004/11/19 | 715,000 | 715,000 | 684,000 | 684,000 | 15 |
| 2004/11/18 | 750,000 | 774,000 | 716,000 | 716,000 | 10 |
| 2004/11/17 | 750,000 | 760,000 | 720,000 | 741,000 | 25 |
| 2004/11/16 | 800,000 | 821,000 | 712,000 | 780,000 | 95 |
| 2004/11/15 | 780,000 | 780,000 | 780,000 | 780,000 | 75 |
| 2004/11/12 | 600,000 | 680,000 | 600,000 | 680,000 | 34 |
| 2004/11/11 | 570,000 | 585,000 | 570,000 | 580,000 | 5 |
| 2004/11/10 | 570,000 | 575,000 | 550,000 | 575,000 | 6 |
| 2004/11/09 | 561,000 | 570,000 | 561,000 | 570,000 | 4 |
| 2004/11/08 | 575,000 | 575,000 | 570,000 | 570,000 | 5 |
| 2004/11/05 | 560,000 | 570,000 | 555,000 | 570,000 | 11 |
| 2004/11/04 | 579,000 | 579,000 | 579,000 | 579,000 | 4 |
| 2004/11/02 | 580,000 | 590,000 | 580,000 | 590,000 | 3 |
| 2004/11/01 | 600,000 | 600,000 | 580,000 | 580,000 | 5 |
| 2004/10/29 | 610,000 | 610,000 | 600,000 | 600,000 | 3 |
| 2004/10/28 | 610,000 | 637,000 | 610,000 | 637,000 | 3 |
| 2004/10/26 | 600,000 | 610,000 | 600,000 | 610,000 | 3 |
| 2004/10/25 | 590,000 | 590,000 | 589,000 | 590,000 | 3 |
| 2004/10/22 | 610,000 | 610,000 | 600,000 | 600,000 | 7 |
| 2004/10/21 | 640,000 | 640,000 | 600,000 | 600,000 | 7 |
| 2004/10/20 | 600,000 | 630,000 | 590,000 | 630,000 | 10 |
| 2004/10/19 | 630,000 | 640,000 | 605,000 | 605,000 | 10 |
| 2004/10/18 | 629,000 | 630,000 | 629,000 | 630,000 | 3 |
| 2004/10/15 | 651,000 | 651,000 | 640,000 | 649,000 | 11 |
| 2004/10/14 | 656,000 | 656,000 | 653,000 | 653,000 | 4 |
| 2004/10/13 | 670,000 | 670,000 | 655,000 | 670,000 | 5 |
| 2004/10/12 | 665,000 | 665,000 | 655,000 | 655,000 | 4 |
| 2004/10/08 | 666,000 | 667,000 | 665,000 | 665,000 | 5 |
| 2004/10/07 | 685,000 | 685,000 | 680,000 | 680,000 | 4 |
| 2004/10/06 | 690,000 | 690,000 | 690,000 | 690,000 | 1 |
| 2004/10/05 | 740,000 | 740,000 | 700,000 | 700,000 | 3 |
| 2004/10/04 | 700,000 | 700,000 | 700,000 | 700,000 | 5 |
| 2004/10/01 | 670,000 | 680,000 | 670,000 | 680,000 | 2 |
| 2004/09/30 | 650,000 | 690,000 | 650,000 | 690,000 | 3 |
| 2004/09/29 | 620,000 | 630,000 | 620,000 | 630,000 | 2 |
| 2004/09/28 | 660,000 | 670,000 | 650,000 | 650,000 | 5 |
| 2004/09/27 | 690,000 | 690,000 | 650,000 | 660,000 | 6 |
| 2004/09/24 | 680,000 | 700,000 | 668,000 | 700,000 | 10 |
| 2004/09/22 | 700,000 | 700,000 | 656,000 | 670,000 | 12 |
| 2004/09/21 | 700,000 | 700,000 | 669,000 | 669,000 | 14 |
| 2004/09/17 | 715,000 | 715,000 | 700,000 | 710,000 | 9 |
| 2004/09/16 | 720,000 | 725,000 | 695,000 | 720,000 | 20 |
| 2004/09/15 | 790,000 | 790,000 | 732,000 | 732,000 | 14 |
| 2004/09/14 | 780,000 | 790,000 | 770,000 | 785,000 | 11 |
| 2004/09/13 | 770,000 | 775,000 | 762,000 | 775,000 | 4 |
| 2004/09/10 | 791,000 | 791,000 | 770,000 | 770,000 | 5 |
| 2004/09/09 | 762,000 | 770,000 | 762,000 | 770,000 | 3 |
| 2004/09/08 | 780,000 | 793,000 | 772,000 | 772,000 | 6 |
| 2004/09/07 | 770,000 | 770,000 | 761,000 | 766,000 | 8 |
| 2004/09/06 | 780,000 | 780,000 | 770,000 | 770,000 | 5 |
| 2004/09/03 | 820,000 | 820,000 | 800,000 | 800,000 | 6 |
| 2004/09/02 | 800,000 | 820,000 | 800,000 | 820,000 | 3 |
| 2004/09/01 | 830,000 | 830,000 | 800,000 | 800,000 | 7 |
| 2004/08/31 | 820,000 | 830,000 | 820,000 | 830,000 | 8 |
| 2004/08/30 | 815,000 | 835,000 | 810,000 | 830,000 | 16 |
| 2004/08/27 | 770,000 | 810,000 | 755,000 | 800,000 | 14 |
| 2004/08/26 | 805,000 | 805,000 | 770,000 | 770,000 | 12 |
| 2004/08/25 | 759,000 | 770,000 | 751,000 | 762,000 | 10 |
| 2004/08/24 | 770,000 | 770,000 | 770,000 | 770,000 | 1 |
| 2004/08/23 | 790,000 | 790,000 | 780,000 | 780,000 | 9 |
| 2004/08/20 | 780,000 | 790,000 | 780,000 | 785,000 | 7 |
| 2004/08/19 | 790,000 | 800,000 | 790,000 | 800,000 | 15 |
| 2004/08/18 | 770,000 | 770,000 | 760,000 | 760,000 | 3 |
| 2004/08/17 | 830,000 | 830,000 | 810,000 | 810,000 | 7 |
| 2004/08/16 | 830,000 | 830,000 | 770,000 | 802,000 | 9 |
| 2004/08/13 | 850,000 | 870,000 | 840,000 | 840,000 | 12 |
| 2004/08/12 | 861,000 | 883,000 | 861,000 | 883,000 | 15 |
| 2004/08/11 | 922,000 | 941,000 | 871,000 | 871,000 | 53 |
| 2004/08/10 | 870,000 | 940,000 | 850,000 | 895,000 | 39 |
| 2004/08/09 | 810,000 | 860,000 | 800,000 | 860,000 | 29 |
| 2004/08/06 | 810,000 | 870,000 | 810,000 | 830,000 | 28 |
| 2004/08/05 | 810,000 | 910,000 | 810,000 | 850,000 | 43 |
| 2004/08/04 | 720,000 | 820,000 | 675,000 | 820,000 | 56 |
| 2004/08/03 | 830,000 | 850,000 | 749,000 | 749,000 | 30 |
| 2004/08/02 | 900,000 | 900,000 | 820,000 | 820,000 | 52 |
| 2004/07/30 | 819,000 | 920,000 | 819,000 | 920,000 | 49 |
| 2004/07/29 | 910,000 | 910,000 | 820,000 | 820,000 | 40 |
| 2004/07/28 | 960,000 | 970,000 | 910,000 | 920,000 | 22 |
| 2004/07/27 | 1,000,000 | 1,020,000 | 880,000 | 910,000 | 25 |
| 2004/07/26 | 1,050,000 | 1,050,000 | 960,000 | 1,020,000 | 34 |
| 2004/07/23 | 1,140,000 | 1,140,000 | 1,060,000 | 1,080,000 | 25 |
| 2004/07/22 | 1,110,000 | 1,140,000 | 1,090,000 | 1,100,000 | 25 |
| 2004/07/21 | 1,120,000 | 1,160,000 | 1,090,000 | 1,160,000 | 43 |
| 2004/07/20 | 1,090,000 | 1,180,000 | 1,060,000 | 1,100,000 | 58 |
| 2004/07/16 | 1,060,000 | 1,180,000 | 990,000 | 1,130,000 | 79 |
| 2004/07/15 | 1,220,000 | 1,220,000 | 1,050,000 | 1,100,000 | 129 |
| 2004/07/14 | 1,330,000 | 1,360,000 | 1,240,000 | 1,240,000 | 71 |
| 2004/07/13 | 1,220,000 | 1,340,000 | 1,210,000 | 1,330,000 | 213 |
| 2004/07/12 | 1,330,000 | 1,390,000 | 1,240,000 | 1,240,000 | 256 |
| 2004/07/09 | 1,590,000 | 1,700,000 | 1,390,000 | 1,410,000 | 936 |
| 2004/07/08 | 1,350,000 | 1,420,000 | 1,310,000 | 1,420,000 | 481 |
| 2004/07/07 | 1,060,000 | 1,220,000 | 1,060,000 | 1,220,000 | 355 |
| 2004/07/06 | 950,000 | 1,020,000 | 930,000 | 1,020,000 | 144 |
| 2004/07/05 | 909,000 | 935,000 | 909,000 | 920,000 | 24 |
| 2004/07/02 | 880,000 | 920,000 | 880,000 | 920,000 | 46 |
| 2004/07/01 | 960,000 | 970,000 | 905,000 | 920,000 | 99 |
| 2004/06/30 | 822,000 | 900,000 | 810,000 | 900,000 | 53 |
| 2004/06/29 | 790,000 | 800,000 | 789,000 | 800,000 | 24 |
| 2004/06/28 | 756,000 | 790,000 | 756,000 | 790,000 | 33 |
| 2004/06/25 | 765,000 | 769,000 | 740,000 | 751,000 | 23 |
| 2004/06/24 | 769,000 | 770,000 | 756,000 | 769,000 | 12 |
| 2004/06/23 | 750,000 | 770,000 | 750,000 | 765,000 | 21 |
| 2004/06/22 | 742,000 | 770,000 | 740,000 | 745,000 | 32 |
| 2004/06/21 | 737,000 | 757,000 | 737,000 | 741,000 | 27 |
| 2004/06/18 | 778,000 | 795,000 | 731,000 | 733,000 | 32 |
| 2004/06/17 | 802,000 | 820,000 | 770,000 | 775,000 | 31 |
| 2004/06/16 | 702,000 | 790,000 | 702,000 | 785,000 | 59 |
| 2004/06/15 | 673,000 | 700,000 | 672,000 | 700,000 | 15 |
| 2004/06/14 | 671,000 | 700,000 | 670,000 | 673,000 | 11 |
| 2004/06/11 | 657,000 | 677,000 | 657,000 | 672,000 | 18 |
| 2004/06/10 | 690,000 | 690,000 | 683,000 | 687,000 | 8 |
| 2004/06/09 | 682,000 | 705,000 | 682,000 | 700,000 | 20 |
| 2004/06/08 | 670,000 | 675,000 | 670,000 | 671,000 | 9 |
| 2004/06/07 | 655,000 | 679,000 | 650,000 | 667,000 | 26 |
| 2004/06/04 | 686,000 | 686,000 | 680,000 | 685,000 | 6 |
| 2004/06/03 | 700,000 | 700,000 | 685,000 | 685,000 | 6 |
| 2004/06/02 | 708,000 | 708,000 | 690,000 | 690,000 | 9 |
| 2004/06/01 | 686,000 | 710,000 | 686,000 | 710,000 | 11 |
| 2004/05/31 | 690,000 | 690,000 | 675,000 | 675,000 | 7 |
| 2004/05/28 | 723,000 | 723,000 | 700,000 | 705,000 | 10 |
| 2004/05/27 | 741,000 | 741,000 | 725,000 | 733,000 | 7 |
| 2004/05/26 | 720,000 | 739,000 | 720,000 | 739,000 | 7 |
| 2004/05/25 | 742,000 | 742,000 | 710,000 | 710,000 | 12 |
| 2004/05/24 | 768,000 | 780,000 | 742,000 | 742,000 | 18 |
| 2004/05/21 | 721,000 | 739,000 | 717,000 | 738,000 | 15 |
| 2004/05/20 | 722,000 | 723,000 | 702,000 | 710,000 | 36 |
| 2004/05/19 | 632,000 | 692,000 | 632,000 | 692,000 | 68 |
| 2004/05/18 | 540,000 | 628,000 | 540,000 | 592,000 | 74 |
| 2004/05/17 | 653,000 | 653,000 | 580,000 | 600,000 | 46 |
| 2004/05/14 | 750,000 | 755,000 | 660,000 | 680,000 | 54 |
| 2004/05/13 | 825,000 | 825,000 | 760,000 | 760,000 | 36 |
| 2004/05/12 | 800,000 | 840,000 | 780,000 | 825,000 | 71 |
| 2004/05/11 | 800,000 | 830,000 | 780,000 | 780,000 | 67 |
| 2004/05/10 | 990,000 | 990,000 | 880,000 | 880,000 | 101 |
| 2004/05/07 | 920,000 | 980,000 | 885,000 | 980,000 | 231 |
| 2004/05/06 | 800,000 | 880,000 | 799,000 | 880,000 | 139 |
| 2004/04/30 | 731,000 | 780,000 | 730,000 | 780,000 | 44 |
| 2004/04/28 | 716,000 | 735,000 | 716,000 | 732,000 | 32 |
| 2004/04/27 | 720,000 | 720,000 | 700,000 | 713,000 | 31 |
| 2004/04/26 | 730,000 | 730,000 | 710,000 | 720,000 | 28 |
| 2004/04/23 | 735,000 | 735,000 | 710,000 | 730,000 | 22 |
| 2004/04/22 | 740,000 | 749,000 | 730,000 | 730,000 | 18 |
| 2004/04/21 | 760,000 | 760,000 | 738,000 | 738,000 | 22 |
| 2004/04/20 | 750,000 | 773,000 | 750,000 | 760,000 | 30 |
| 2004/04/19 | 775,000 | 780,000 | 736,000 | 740,000 | 18 |
| 2004/04/16 | 760,000 | 770,000 | 750,000 | 755,000 | 27 |
| 2004/04/15 | 810,000 | 830,000 | 745,000 | 751,000 | 94 |
| 2004/04/14 | 765,000 | 809,000 | 738,000 | 800,000 | 85 |
| 2004/04/13 | 780,000 | 810,000 | 756,000 | 765,000 | 97 |
| 2004/04/12 | 722,000 | 777,000 | 721,000 | 777,000 | 58 |
| 2004/04/09 | 707,000 | 735,000 | 707,000 | 720,000 | 29 |
| 2004/04/08 | 730,000 | 770,000 | 708,000 | 747,000 | 63 |
| 2004/04/07 | 744,000 | 744,000 | 721,000 | 731,000 | 22 |
| 2004/04/06 | 780,000 | 790,000 | 741,000 | 744,000 | 54 |
| 2004/04/05 | 756,000 | 815,000 | 751,000 | 780,000 | 167 |
| 2004/04/02 | 740,000 | 740,000 | 713,000 | 736,000 | 96 |
| 2004/04/01 | 723,000 | 723,000 | 680,000 | 698,000 | 104 |
| 2004/03/31 | 669,000 | 740,000 | 669,000 | 721,000 | 151 |
| 2004/03/30 | 662,000 | 669,000 | 652,000 | 668,000 | 27 |
| 2004/03/29 | 657,000 | 657,000 | 625,000 | 642,000 | 30 |
| 2004/03/26 | 685,000 | 685,000 | 660,000 | 661,000 | 10 |
| 2004/03/25 | 663,000 | 670,000 | 657,000 | 659,000 | 51 |
| 2004/03/24 | 695,000 | 695,000 | 655,000 | 655,000 | 60 |
| 2004/03/23 | 650,000 | 712,000 | 645,000 | 695,000 | 221 |
| 2004/03/22 | 660,000 | 660,000 | 620,000 | 630,000 | 34 |
| 2004/03/19 | 619,000 | 656,000 | 601,000 | 656,000 | 74 |
| 2004/03/18 | 648,000 | 650,000 | 615,000 | 616,000 | 68 |
| 2004/03/17 | 682,000 | 682,000 | 628,000 | 638,000 | 137 |
| 2004/03/16 | 680,000 | 721,000 | 680,000 | 688,000 | 283 |
| 2004/03/15 | 730,000 | 800,000 | 700,000 | 760,000 | 551 |
| 2004/03/12 | 620,000 | 720,000 | 600,000 | 720,000 | 786 |
| 2004/03/11 | 530,000 | 620,000 | 518,000 | 620,000 | 401 |
| 2004/03/10 | 525,000 | 525,000 | 507,000 | 520,000 | 59 |
| 2004/03/09 | 517,000 | 519,000 | 505,000 | 515,000 | 80 |
| 2004/03/08 | 529,000 | 538,000 | 516,000 | 525,000 | 76 |
| 2004/03/05 | 558,000 | 559,000 | 538,000 | 539,000 | 55 |
| 2004/03/04 | 525,000 | 570,000 | 520,000 | 553,000 | 252 |
| 2004/03/03 | 510,000 | 539,000 | 509,000 | 515,000 | 153 |
| 2004/03/02 | 581,000 | 581,000 | 523,000 | 530,000 | 282 |
| 2004/03/01 | 630,000 | 645,000 | 571,000 | 590,000 | 440 |
| 2004/02/27 | 620,000 | 620,000 | 566,000 | 620,000 | 1,150 |
| 2004/02/26 | 520,000 | 520,000 | 520,000 | 520,000 | 17 |
| 2004/02/25 | 455,000 | 470,000 | 455,000 | 470,000 | 420 |
| 2004/02/24 | 420,000 | 420,000 | 420,000 | 420,000 | 500 |