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 |
|---|---|---|---|---|---|
| 2005/12/30 | 378,000 | 379,000 | 373,000 | 375,000 | 21 |
| 2005/12/29 | 376,000 | 381,000 | 375,000 | 377,000 | 33 |
| 2005/12/28 | 374,000 | 379,000 | 371,000 | 375,000 | 30 |
| 2005/12/27 | 370,000 | 375,000 | 370,000 | 373,000 | 37 |
| 2005/12/26 | 364,000 | 370,000 | 360,000 | 365,000 | 75 |
| 2005/12/22 | 375,000 | 376,000 | 365,000 | 374,000 | 31 |
| 2005/12/21 | 372,000 | 380,000 | 369,000 | 371,000 | 46 |
| 2005/12/20 | 378,000 | 382,000 | 370,000 | 371,000 | 35 |
| 2005/12/19 | 363,000 | 378,000 | 363,000 | 378,000 | 54 |
| 2005/12/16 | 376,000 | 376,000 | 368,000 | 369,000 | 35 |
| 2005/12/15 | 381,000 | 385,000 | 375,000 | 377,000 | 33 |
| 2005/12/14 | 393,000 | 398,000 | 373,000 | 385,000 | 200 |
| 2005/12/13 | 393,000 | 403,000 | 382,000 | 403,000 | 186 |
| 2005/12/12 | 343,000 | 353,000 | 340,000 | 353,000 | 33 |
| 2005/12/09 | 340,000 | 342,000 | 338,000 | 342,000 | 30 |
| 2005/12/08 | 339,000 | 341,000 | 339,000 | 340,000 | 6 |
| 2005/12/07 | 340,000 | 342,000 | 338,000 | 339,000 | 21 |
| 2005/12/06 | 341,000 | 341,000 | 340,000 | 340,000 | 30 |
| 2005/12/05 | 348,000 | 348,000 | 343,000 | 343,000 | 30 |
| 2005/12/02 | 348,000 | 349,000 | 345,000 | 349,000 | 11 |
| 2005/12/01 | 345,000 | 348,000 | 343,000 | 345,000 | 24 |
| 2005/11/30 | 345,000 | 345,000 | 340,000 | 345,000 | 11 |
| 2005/11/29 | 345,000 | 345,000 | 345,000 | 345,000 | 3 |
| 2005/11/28 | 340,000 | 345,000 | 340,000 | 345,000 | 25 |
| 2005/11/25 | 355,000 | 355,000 | 347,000 | 347,000 | 25 |
| 2005/11/24 | 340,000 | 353,000 | 337,000 | 351,000 | 81 |
| 2005/11/22 | 341,000 | 341,000 | 339,000 | 340,000 | 17 |
| 2005/11/21 | 343,000 | 343,000 | 340,000 | 341,000 | 16 |
| 2005/11/18 | 344,000 | 344,000 | 340,000 | 341,000 | 12 |
| 2005/11/17 | 340,000 | 345,000 | 340,000 | 345,000 | 12 |
| 2005/11/16 | 339,000 | 341,000 | 339,000 | 339,000 | 12 |
| 2005/11/15 | 346,000 | 346,000 | 342,000 | 342,000 | 16 |
| 2005/11/14 | 346,000 | 347,000 | 344,000 | 345,000 | 23 |
| 2005/11/11 | 344,000 | 344,000 | 342,000 | 344,000 | 9 |
| 2005/11/10 | 339,000 | 342,000 | 339,000 | 340,000 | 12 |
| 2005/11/09 | 341,000 | 341,000 | 339,000 | 339,000 | 21 |
| 2005/11/08 | 343,000 | 343,000 | 340,000 | 341,000 | 26 |
| 2005/11/07 | 346,000 | 346,000 | 343,000 | 344,000 | 12 |
| 2005/11/04 | 346,000 | 346,000 | 342,000 | 346,000 | 25 |
| 2005/11/02 | 343,000 | 349,000 | 342,000 | 348,000 | 30 |
| 2005/11/01 | 344,000 | 345,000 | 343,000 | 343,000 | 8 |
| 2005/10/31 | 346,000 | 350,000 | 343,000 | 343,000 | 11 |
| 2005/10/28 | 349,000 | 349,000 | 349,000 | 349,000 | 2 |
| 2005/10/27 | 356,000 | 356,000 | 349,000 | 349,000 | 20 |
| 2005/10/26 | 355,000 | 359,000 | 353,000 | 354,000 | 11 |
| 2005/10/25 | 361,000 | 362,000 | 355,000 | 361,000 | 8 |
| 2005/10/24 | 352,000 | 361,000 | 352,000 | 361,000 | 31 |
| 2005/10/21 | 347,000 | 352,000 | 345,000 | 352,000 | 9 |
| 2005/10/20 | 346,000 | 347,000 | 346,000 | 347,000 | 9 |
| 2005/10/19 | 345,000 | 352,000 | 344,000 | 352,000 | 17 |
| 2005/10/18 | 348,000 | 348,000 | 340,000 | 340,000 | 15 |
| 2005/10/17 | 341,000 | 348,000 | 341,000 | 348,000 | 10 |
| 2005/10/14 | 340,000 | 344,000 | 339,000 | 340,000 | 17 |
| 2005/10/13 | 346,000 | 346,000 | 343,000 | 343,000 | 10 |
| 2005/10/12 | 345,000 | 347,000 | 345,000 | 345,000 | 13 |
| 2005/10/11 | 347,000 | 347,000 | 345,000 | 346,000 | 13 |
| 2005/10/07 | 349,000 | 349,000 | 346,000 | 347,000 | 12 |
| 2005/10/06 | 350,000 | 350,000 | 349,000 | 349,000 | 13 |
| 2005/10/05 | 354,000 | 354,000 | 351,000 | 351,000 | 7 |
| 2005/10/04 | 351,000 | 352,000 | 350,000 | 350,000 | 12 |
| 2005/10/03 | 351,000 | 355,000 | 351,000 | 355,000 | 9 |
| 2005/09/30 | 349,000 | 349,000 | 342,000 | 349,000 | 22 |
| 2005/09/29 | 353,000 | 353,000 | 348,000 | 350,000 | 18 |
| 2005/09/28 | 354,000 | 355,000 | 350,000 | 355,000 | 24 |
| 2005/09/27 | 352,000 | 356,000 | 352,000 | 354,000 | 31 |
| 2005/09/26 | 360,000 | 365,000 | 350,000 | 355,000 | 47 |
| 2005/09/22 | 380,000 | 381,000 | 345,000 | 361,000 | 50 |
| 2005/09/21 | 389,000 | 396,000 | 387,000 | 387,000 | 25 |
| 2005/09/20 | 430,000 | 430,000 | 387,000 | 387,000 | 197 |
| 2005/09/16 | 410,000 | 410,000 | 410,000 | 410,000 | 18 |
| 2005/09/15 | 364,000 | 368,000 | 360,000 | 360,000 | 19 |
| 2005/09/14 | 358,000 | 360,000 | 358,000 | 360,000 | 5 |
| 2005/09/13 | 363,000 | 363,000 | 363,000 | 363,000 | 2 |
| 2005/09/12 | 370,000 | 370,000 | 359,000 | 359,000 | 6 |
| 2005/09/09 | 360,000 | 365,000 | 360,000 | 360,000 | 6 |
| 2005/09/08 | 370,000 | 370,000 | 356,000 | 357,000 | 10 |
| 2005/09/07 | 360,000 | 360,000 | 359,000 | 359,000 | 4 |
| 2005/09/06 | 355,000 | 363,000 | 355,000 | 359,000 | 8 |
| 2005/09/05 | 365,000 | 365,000 | 355,000 | 355,000 | 3 |
| 2005/09/02 | 355,000 | 355,000 | 350,000 | 350,000 | 5 |
| 2005/08/31 | 370,000 | 370,000 | 360,000 | 360,000 | 5 |
| 2005/08/30 | 369,000 | 369,000 | 355,000 | 355,000 | 10 |
| 2005/08/29 | 369,000 | 370,000 | 369,000 | 370,000 | 2 |
| 2005/08/26 | 365,000 | 369,000 | 364,000 | 369,000 | 7 |
| 2005/08/25 | 355,000 | 355,000 | 355,000 | 355,000 | 1 |
| 2005/08/24 | 360,000 | 360,000 | 355,000 | 355,000 | 2 |
| 2005/08/23 | 361,000 | 361,000 | 360,000 | 360,000 | 5 |
| 2005/08/22 | 354,000 | 365,000 | 354,000 | 365,000 | 3 |
| 2005/08/19 | 352,000 | 352,000 | 352,000 | 352,000 | 3 |
| 2005/08/18 | 350,000 | 351,000 | 350,000 | 351,000 | 2 |
| 2005/08/17 | 353,000 | 357,000 | 348,000 | 348,000 | 18 |
| 2005/08/16 | 355,000 | 360,000 | 353,000 | 353,000 | 7 |
| 2005/08/15 | 368,000 | 368,000 | 360,000 | 360,000 | 3 |
| 2005/08/12 | 357,000 | 358,000 | 355,000 | 358,000 | 7 |
| 2005/08/11 | 365,000 | 370,000 | 362,000 | 362,000 | 12 |
| 2005/08/10 | 375,000 | 375,000 | 370,000 | 370,000 | 10 |
| 2005/08/09 | 372,000 | 372,000 | 370,000 | 370,000 | 6 |
| 2005/08/08 | 352,000 | 357,000 | 350,000 | 357,000 | 10 |
| 2005/08/05 | 360,000 | 360,000 | 356,000 | 359,000 | 5 |
| 2005/08/04 | 382,000 | 382,000 | 357,000 | 357,000 | 14 |
| 2005/08/03 | 390,000 | 390,000 | 384,000 | 384,000 | 4 |
| 2005/08/02 | 395,000 | 395,000 | 386,000 | 386,000 | 13 |
| 2005/08/01 | 391,000 | 398,000 | 391,000 | 391,000 | 10 |
| 2005/07/29 | 391,000 | 400,000 | 391,000 | 395,000 | 22 |
| 2005/07/28 | 400,000 | 400,000 | 386,000 | 393,000 | 30 |
| 2005/07/27 | 413,000 | 413,000 | 403,000 | 403,000 | 31 |
| 2005/07/26 | 441,000 | 443,000 | 405,000 | 410,000 | 76 |
| 2005/07/26 | 1 -> 2.00 分割 | ||||
| 2005/07/25 | 856,000 | 875,000 | 856,000 | 874,000 | 90 |
| 2005/07/22 | 830,000 | 838,000 | 821,000 | 838,000 | 31 |
| 2005/07/21 | 820,000 | 840,000 | 810,000 | 832,000 | 44 |
| 2005/07/20 | 902,000 | 943,000 | 850,000 | 850,000 | 193 |
| 2005/07/19 | 852,000 | 872,000 | 830,000 | 872,000 | 86 |
| 2005/07/15 | 774,000 | 774,000 | 772,000 | 772,000 | 6 |
| 2005/07/14 | 778,000 | 782,000 | 771,000 | 780,000 | 17 |
| 2005/07/13 | 783,000 | 785,000 | 777,000 | 777,000 | 15 |
| 2005/07/12 | 790,000 | 790,000 | 783,000 | 783,000 | 12 |
| 2005/07/11 | 780,000 | 795,000 | 780,000 | 795,000 | 8 |
| 2005/07/08 | 785,000 | 785,000 | 783,000 | 783,000 | 5 |
| 2005/07/07 | 789,000 | 790,000 | 789,000 | 790,000 | 3 |
| 2005/07/06 | 800,000 | 804,000 | 794,000 | 800,000 | 7 |
| 2005/07/05 | 810,000 | 810,000 | 794,000 | 797,000 | 9 |
| 2005/07/04 | 801,000 | 801,000 | 800,000 | 800,000 | 6 |
| 2005/07/01 | 810,000 | 816,000 | 805,000 | 805,000 | 12 |
| 2005/06/30 | 800,000 | 824,000 | 800,000 | 800,000 | 18 |
| 2005/06/29 | 778,000 | 790,000 | 771,000 | 790,000 | 12 |
| 2005/06/28 | 780,000 | 781,000 | 776,000 | 776,000 | 9 |
| 2005/06/27 | 791,000 | 795,000 | 785,000 | 785,000 | 8 |
| 2005/06/24 | 791,000 | 791,000 | 790,000 | 791,000 | 4 |
| 2005/06/23 | 790,000 | 800,000 | 790,000 | 800,000 | 5 |
| 2005/06/22 | 785,000 | 800,000 | 768,000 | 800,000 | 15 |
| 2005/06/21 | 785,000 | 785,000 | 770,000 | 770,000 | 9 |
| 2005/06/20 | 790,000 | 795,000 | 780,000 | 780,000 | 18 |
| 2005/06/17 | 810,000 | 810,000 | 781,000 | 788,000 | 16 |
| 2005/06/16 | 818,000 | 818,000 | 780,000 | 800,000 | 27 |
| 2005/06/15 | 835,000 | 838,000 | 813,000 | 838,000 | 16 |
| 2005/06/14 | 894,000 | 894,000 | 842,000 | 842,000 | 26 |
| 2005/06/13 | 859,000 | 860,000 | 844,000 | 844,000 | 15 |
| 2005/06/10 | 831,000 | 850,000 | 831,000 | 849,000 | 11 |
| 2005/06/09 | 844,000 | 844,000 | 830,000 | 831,000 | 9 |
| 2005/06/08 | 840,000 | 840,000 | 820,000 | 840,000 | 7 |
| 2005/06/07 | 875,000 | 875,000 | 850,000 | 850,000 | 10 |
| 2005/06/06 | 870,000 | 885,000 | 855,000 | 865,000 | 7 |
| 2005/06/03 | 890,000 | 899,000 | 854,000 | 855,000 | 21 |
| 2005/06/02 | 855,000 | 890,000 | 855,000 | 888,000 | 27 |
| 2005/06/01 | 829,000 | 848,000 | 829,000 | 839,000 | 14 |
| 2005/05/31 | 830,000 | 830,000 | 805,000 | 829,000 | 9 |
| 2005/05/30 | 785,000 | 803,000 | 785,000 | 800,000 | 10 |
| 2005/05/27 | 800,000 | 810,000 | 780,000 | 780,000 | 14 |
| 2005/05/26 | 805,000 | 810,000 | 800,000 | 800,000 | 10 |
| 2005/05/25 | 833,000 | 855,000 | 825,000 | 825,000 | 15 |
| 2005/05/24 | 805,000 | 820,000 | 805,000 | 820,000 | 6 |
| 2005/05/23 | 820,000 | 820,000 | 805,000 | 805,000 | 8 |
| 2005/05/20 | 800,000 | 815,000 | 800,000 | 815,000 | 9 |
| 2005/05/19 | 792,000 | 820,000 | 790,000 | 799,000 | 16 |
| 2005/05/18 | 760,000 | 803,000 | 750,000 | 790,000 | 29 |
| 2005/05/17 | 870,000 | 920,000 | 790,000 | 790,000 | 86 |
| 2005/05/16 | 847,000 | 940,000 | 847,000 | 861,000 | 147 |
| 2005/05/13 | 829,000 | 840,000 | 820,000 | 840,000 | 33 |
| 2005/05/12 | 857,000 | 857,000 | 800,000 | 815,000 | 64 |
| 2005/05/11 | 931,000 | 940,000 | 840,000 | 863,000 | 143 |
| 2005/05/10 | 790,000 | 870,000 | 780,000 | 870,000 | 50 |
| 2005/05/09 | 741,000 | 770,000 | 740,000 | 770,000 | 17 |
| 2005/05/06 | 730,000 | 750,000 | 730,000 | 745,000 | 7 |
| 2005/05/02 | 780,000 | 780,000 | 750,000 | 750,000 | 11 |
| 2005/04/28 | 780,000 | 790,000 | 760,000 | 760,000 | 54 |
| 2005/04/27 | 712,000 | 808,000 | 710,000 | 760,000 | 81 |
| 2005/04/26 | 702,000 | 715,000 | 702,000 | 708,000 | 12 |
| 2005/04/25 | 690,000 | 702,000 | 690,000 | 700,000 | 10 |
| 2005/04/22 | 683,000 | 695,000 | 683,000 | 695,000 | 5 |
| 2005/04/21 | 690,000 | 691,000 | 680,000 | 691,000 | 19 |
| 2005/04/20 | 685,000 | 693,000 | 685,000 | 693,000 | 5 |
| 2005/04/19 | 678,000 | 678,000 | 676,000 | 678,000 | 5 |
| 2005/04/18 | 693,000 | 693,000 | 670,000 | 678,000 | 9 |
| 2005/04/15 | 697,000 | 697,000 | 685,000 | 695,000 | 6 |
| 2005/04/14 | 690,000 | 700,000 | 690,000 | 700,000 | 17 |
| 2005/04/13 | 690,000 | 696,000 | 690,000 | 692,000 | 8 |
| 2005/04/12 | 689,000 | 690,000 | 685,000 | 690,000 | 5 |
| 2005/04/11 | 690,000 | 690,000 | 681,000 | 690,000 | 12 |
| 2005/04/08 | 691,000 | 691,000 | 681,000 | 690,000 | 11 |
| 2005/04/07 | 705,000 | 705,000 | 700,000 | 702,000 | 5 |
| 2005/04/06 | 694,000 | 700,000 | 683,000 | 683,000 | 7 |
| 2005/04/05 | 703,000 | 705,000 | 680,000 | 680,000 | 15 |
| 2005/04/04 | 672,000 | 710,000 | 672,000 | 704,000 | 6 |
| 2005/04/01 | 672,000 | 680,000 | 672,000 | 672,000 | 7 |
| 2005/03/31 | 680,000 | 680,000 | 680,000 | 680,000 | 6 |
| 2005/03/30 | 685,000 | 685,000 | 680,000 | 680,000 | 3 |
| 2005/03/29 | 681,000 | 681,000 | 680,000 | 680,000 | 2 |
| 2005/03/28 | 705,000 | 705,000 | 690,000 | 690,000 | 4 |
| 2005/03/25 | 689,000 | 700,000 | 687,000 | 700,000 | 7 |
| 2005/03/24 | 688,000 | 692,000 | 685,000 | 692,000 | 6 |
| 2005/03/23 | 677,000 | 687,000 | 677,000 | 687,000 | 4 |
| 2005/03/22 | 677,000 | 690,000 | 671,000 | 688,000 | 15 |
| 2005/03/18 | 680,000 | 681,000 | 680,000 | 681,000 | 6 |
| 2005/03/17 | 680,000 | 692,000 | 665,000 | 680,000 | 14 |
| 2005/03/16 | 685,000 | 685,000 | 683,000 | 683,000 | 7 |
| 2005/03/15 | 700,000 | 714,000 | 690,000 | 690,000 | 16 |
| 2005/03/14 | 695,000 | 695,000 | 683,000 | 694,000 | 5 |
| 2005/03/11 | 680,000 | 680,000 | 675,000 | 680,000 | 7 |
| 2005/03/10 | 698,000 | 698,000 | 690,000 | 690,000 | 2 |
| 2005/03/09 | 691,000 | 691,000 | 691,000 | 691,000 | 1 |
| 2005/03/08 | 690,000 | 690,000 | 690,000 | 690,000 | 1 |
| 2005/03/07 | 698,000 | 698,000 | 690,000 | 690,000 | 6 |
| 2005/03/04 | 696,000 | 696,000 | 691,000 | 691,000 | 5 |
| 2005/03/03 | 698,000 | 698,000 | 692,000 | 695,000 | 9 |
| 2005/03/02 | 695,000 | 699,000 | 692,000 | 695,000 | 8 |
| 2005/03/01 | 692,000 | 699,000 | 690,000 | 695,000 | 8 |
| 2005/02/28 | 698,000 | 709,000 | 691,000 | 692,000 | 7 |
| 2005/02/25 | 690,000 | 690,000 | 690,000 | 690,000 | 1 |
| 2005/02/24 | 696,000 | 696,000 | 685,000 | 690,000 | 4 |
| 2005/02/23 | 690,000 | 690,000 | 682,000 | 683,000 | 5 |
| 2005/02/22 | 690,000 | 691,000 | 685,000 | 690,000 | 9 |
| 2005/02/21 | 674,000 | 674,000 | 674,000 | 674,000 | 2 |
| 2005/02/18 | 677,000 | 697,000 | 677,000 | 694,000 | 10 |
| 2005/02/17 | 674,000 | 699,000 | 674,000 | 699,000 | 7 |
| 2005/02/16 | 680,000 | 680,000 | 675,000 | 675,000 | 8 |
| 2005/02/15 | 691,000 | 691,000 | 680,000 | 680,000 | 9 |
| 2005/02/14 | 704,000 | 704,000 | 694,000 | 694,000 | 6 |
| 2005/02/10 | 686,000 | 699,000 | 686,000 | 699,000 | 8 |
| 2005/02/09 | 700,000 | 700,000 | 686,000 | 686,000 | 8 |
| 2005/02/08 | 700,000 | 700,000 | 692,000 | 692,000 | 6 |
| 2005/02/07 | 720,000 | 720,000 | 701,000 | 701,000 | 8 |
| 2005/02/04 | 702,000 | 702,000 | 700,000 | 700,000 | 8 |
| 2005/02/03 | 719,000 | 719,000 | 704,000 | 704,000 | 9 |
| 2005/02/02 | 725,000 | 725,000 | 701,000 | 701,000 | 6 |
| 2005/02/01 | 707,000 | 725,000 | 700,000 | 725,000 | 22 |
| 2005/01/31 | 695,000 | 707,000 | 685,000 | 695,000 | 8 |
| 2005/01/28 | 692,000 | 692,000 | 680,000 | 685,000 | 21 |
| 2005/01/27 | 700,000 | 700,000 | 690,000 | 692,000 | 6 |
| 2005/01/26 | 715,000 | 715,000 | 700,000 | 702,000 | 10 |
| 2005/01/25 | 718,000 | 719,000 | 704,000 | 710,000 | 19 |
| 2005/01/24 | 720,000 | 720,000 | 702,000 | 702,000 | 7 |
| 2005/01/21 | 696,000 | 700,000 | 696,000 | 699,000 | 7 |
| 2005/01/20 | 701,000 | 706,000 | 695,000 | 695,000 | 19 |
| 2005/01/19 | 710,000 | 717,000 | 707,000 | 710,000 | 12 |
| 2005/01/18 | 740,000 | 740,000 | 711,000 | 720,000 | 19 |
| 2005/01/17 | 725,000 | 740,000 | 710,000 | 740,000 | 24 |
| 2005/01/14 | 701,000 | 715,000 | 693,000 | 710,000 | 7 |
| 2005/01/13 | 730,000 | 730,000 | 700,000 | 715,000 | 24 |
| 2005/01/12 | 750,000 | 799,000 | 705,000 | 720,000 | 61 |
| 2005/01/11 | 730,000 | 740,000 | 717,000 | 740,000 | 30 |
| 2005/01/07 | 730,000 | 730,000 | 698,000 | 710,000 | 16 |
| 2005/01/06 | 700,000 | 720,000 | 700,000 | 720,000 | 17 |
| 2005/01/05 | 685,000 | 690,000 | 684,000 | 684,000 | 8 |
| 2005/01/04 | 710,000 | 710,000 | 690,000 | 690,000 | 2 |