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 |
|---|---|---|---|---|---|
| 2008/12/29 | 164,000 | 173,000 | 164,000 | 173,000 | 4 |
| 2008/12/26 | 166,100 | 166,100 | 166,100 | 166,100 | 1 |
| 2008/12/25 | 158,000 | 158,000 | 158,000 | 158,000 | 2 |
| 2008/12/24 | 157,000 | 157,000 | 157,000 | 157,000 | 1 |
| 2008/12/18 | 160,200 | 165,000 | 160,200 | 165,000 | 2 |
| 2008/12/15 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2008/12/12 | 165,900 | 165,900 | 159,900 | 159,900 | 5 |
| 2008/12/11 | 158,000 | 158,000 | 158,000 | 158,000 | 1 |
| 2008/12/08 | 155,000 | 155,000 | 152,000 | 152,000 | 2 |
| 2008/12/04 | 155,000 | 155,000 | 155,000 | 155,000 | 3 |
| 2008/12/02 | 156,100 | 156,100 | 156,100 | 156,100 | 2 |
| 2008/12/01 | 161,000 | 161,000 | 160,000 | 160,000 | 6 |
| 2008/11/28 | 165,000 | 165,000 | 161,000 | 161,000 | 2 |
| 2008/11/27 | 166,000 | 166,000 | 165,200 | 165,200 | 2 |
| 2008/11/26 | 170,000 | 170,000 | 170,000 | 170,000 | 4 |
| 2008/11/21 | 165,100 | 165,100 | 165,100 | 165,100 | 1 |
| 2008/11/20 | 176,500 | 176,500 | 176,500 | 176,500 | 2 |
| 2008/11/19 | 167,500 | 167,500 | 167,500 | 167,500 | 1 |
| 2008/11/17 | 167,000 | 167,000 | 167,000 | 167,000 | 1 |
| 2008/11/13 | 171,000 | 171,000 | 168,000 | 168,000 | 3 |
| 2008/11/11 | 176,000 | 176,000 | 176,000 | 176,000 | 1 |
| 2008/11/10 | 178,800 | 178,800 | 175,000 | 175,000 | 2 |
| 2008/11/06 | 162,000 | 170,000 | 162,000 | 170,000 | 2 |
| 2008/11/05 | 161,000 | 161,000 | 161,000 | 161,000 | 1 |
| 2008/10/30 | 156,000 | 157,500 | 156,000 | 157,500 | 4 |
| 2008/10/27 | 157,500 | 157,500 | 157,500 | 157,500 | 2 |
| 2008/10/24 | 150,000 | 155,000 | 145,000 | 150,000 | 9 |
| 2008/10/23 | 159,000 | 159,100 | 155,000 | 155,000 | 9 |
| 2008/10/21 | 166,600 | 166,600 | 165,000 | 165,000 | 11 |
| 2008/10/17 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 2008/10/16 | 163,000 | 163,000 | 163,000 | 163,000 | 2 |
| 2008/10/15 | 164,000 | 179,000 | 155,000 | 179,000 | 12 |
| 2008/10/14 | 150,000 | 155,100 | 150,000 | 155,000 | 5 |
| 2008/10/10 | 165,000 | 165,000 | 145,000 | 145,000 | 9 |
| 2008/10/09 | 170,000 | 170,000 | 160,000 | 165,000 | 13 |
| 2008/10/08 | 171,000 | 171,000 | 170,000 | 170,000 | 8 |
| 2008/10/07 | 180,000 | 181,000 | 180,000 | 181,000 | 7 |
| 2008/10/06 | 190,900 | 190,900 | 180,000 | 180,000 | 9 |
| 2008/10/02 | 192,000 | 192,000 | 192,000 | 192,000 | 1 |
| 2008/09/30 | 193,000 | 193,000 | 192,000 | 192,000 | 4 |
| 2008/09/29 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2008/09/26 | 200,000 | 200,000 | 200,000 | 200,000 | 2 |
| 2008/09/25 | 193,200 | 193,200 | 193,200 | 193,200 | 1 |
| 2008/09/22 | 199,000 | 199,000 | 193,000 | 193,000 | 4 |
| 2008/09/19 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2008/09/18 | 193,000 | 193,000 | 192,000 | 192,000 | 4 |
| 2008/09/17 | 198,000 | 200,000 | 198,000 | 200,000 | 2 |
| 2008/09/16 | 200,000 | 203,000 | 200,000 | 203,000 | 2 |
| 2008/09/08 | 207,500 | 207,500 | 207,500 | 207,500 | 3 |
| 2008/09/05 | 199,500 | 199,500 | 199,500 | 199,500 | 7 |
| 2008/09/04 | 215,000 | 215,000 | 207,500 | 207,500 | 5 |
| 2008/09/03 | 215,000 | 215,000 | 215,000 | 215,000 | 2 |
| 2008/09/01 | 216,900 | 216,900 | 216,900 | 216,900 | 1 |
| 2008/08/29 | 210,100 | 218,000 | 210,000 | 218,000 | 3 |
| 2008/08/28 | 212,000 | 212,000 | 212,000 | 212,000 | 1 |
| 2008/08/27 | 215,000 | 215,000 | 212,000 | 212,000 | 2 |
| 2008/08/26 | 215,800 | 215,800 | 215,800 | 215,800 | 1 |
| 2008/08/22 | 213,000 | 213,000 | 211,000 | 211,000 | 3 |
| 2008/08/21 | 216,000 | 216,000 | 216,000 | 216,000 | 1 |
| 2008/08/20 | 214,000 | 214,000 | 214,000 | 214,000 | 2 |
| 2008/08/14 | 219,000 | 219,000 | 219,000 | 219,000 | 2 |
| 2008/08/13 | 213,000 | 213,000 | 213,000 | 213,000 | 1 |
| 2008/08/12 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2008/08/11 | 210,000 | 210,000 | 210,000 | 210,000 | 2 |
| 2008/08/06 | 212,300 | 214,400 | 212,300 | 214,400 | 2 |
| 2008/08/04 | 215,000 | 215,000 | 208,300 | 208,300 | 3 |
| 2008/07/31 | 223,000 | 223,000 | 223,000 | 223,000 | 1 |
| 2008/07/30 | 216,000 | 216,000 | 216,000 | 216,000 | 1 |
| 2008/07/28 | 220,400 | 224,000 | 212,400 | 224,000 | 9 |
| 2008/07/25 | 224,000 | 224,000 | 224,000 | 224,000 | 1 |
| 2008/07/24 | 220,000 | 220,000 | 220,000 | 220,000 | 3 |
| 2008/07/23 | 220,000 | 220,000 | 220,000 | 220,000 | 4 |
| 2008/07/18 | 226,000 | 227,000 | 226,000 | 227,000 | 15 |
| 2008/07/17 | 227,000 | 227,000 | 227,000 | 227,000 | 1 |
| 2008/07/16 | 225,000 | 225,000 | 225,000 | 225,000 | 1 |
| 2008/07/15 | 223,000 | 223,000 | 218,000 | 218,000 | 5 |
| 2008/07/14 | 222,000 | 222,000 | 221,000 | 221,000 | 4 |
| 2008/07/11 | 225,000 | 230,000 | 225,000 | 230,000 | 13 |
| 2008/07/09 | 230,000 | 230,000 | 225,000 | 225,000 | 3 |
| 2008/07/08 | 222,000 | 222,000 | 222,000 | 222,000 | 1 |
| 2008/07/04 | 223,000 | 223,000 | 223,000 | 223,000 | 1 |
| 2008/07/03 | 230,000 | 230,000 | 227,000 | 227,000 | 3 |
| 2008/07/02 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2008/06/30 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2008/06/26 | 226,000 | 230,000 | 226,000 | 230,000 | 4 |
| 2008/06/25 | 221,000 | 221,000 | 221,000 | 221,000 | 1 |
| 2008/06/23 | 222,000 | 222,000 | 221,000 | 221,000 | 24 |
| 2008/06/20 | 229,000 | 229,000 | 229,000 | 229,000 | 1 |
| 2008/06/19 | 231,000 | 231,000 | 221,000 | 222,000 | 33 |
| 2008/06/18 | 228,000 | 245,000 | 225,000 | 233,000 | 76 |
| 2008/06/17 | 209,000 | 210,000 | 209,000 | 210,000 | 4 |
| 2008/06/16 | 204,000 | 204,000 | 204,000 | 204,000 | 2 |
| 2008/06/13 | 208,000 | 208,000 | 208,000 | 208,000 | 1 |
| 2008/06/12 | 208,000 | 208,000 | 208,000 | 208,000 | 2 |
| 2008/06/11 | 206,000 | 209,000 | 206,000 | 209,000 | 8 |
| 2008/06/10 | 205,000 | 207,000 | 205,000 | 207,000 | 2 |
| 2008/06/09 | 201,000 | 201,000 | 200,000 | 200,000 | 6 |
| 2008/06/06 | 205,000 | 205,000 | 205,000 | 205,000 | 8 |
| 2008/06/04 | 207,000 | 207,000 | 207,000 | 207,000 | 1 |
| 2008/06/03 | 211,000 | 212,000 | 211,000 | 212,000 | 2 |
| 2008/06/02 | 207,000 | 207,000 | 206,000 | 207,000 | 7 |
| 2008/05/30 | 206,000 | 206,000 | 206,000 | 206,000 | 1 |
| 2008/05/29 | 206,000 | 206,000 | 206,000 | 206,000 | 1 |
| 2008/05/28 | 207,000 | 207,000 | 207,000 | 207,000 | 1 |
| 2008/05/27 | 202,000 | 202,000 | 202,000 | 202,000 | 1 |
| 2008/05/26 | 207,000 | 207,000 | 207,000 | 207,000 | 2 |
| 2008/05/22 | 201,000 | 201,000 | 201,000 | 201,000 | 1 |
| 2008/05/21 | 201,000 | 201,000 | 201,000 | 201,000 | 1 |
| 2008/05/19 | 206,000 | 206,000 | 200,000 | 200,000 | 7 |
| 2008/05/16 | 205,000 | 206,000 | 205,000 | 206,000 | 3 |
| 2008/05/15 | 205,000 | 205,000 | 202,000 | 202,000 | 2 |
| 2008/05/13 | 201,000 | 201,000 | 201,000 | 201,000 | 1 |
| 2008/05/12 | 200,000 | 200,000 | 200,000 | 200,000 | 2 |
| 2008/05/09 | 203,000 | 203,000 | 203,000 | 203,000 | 2 |
| 2008/05/08 | 203,000 | 203,000 | 202,000 | 202,000 | 3 |
| 2008/05/07 | 204,000 | 204,000 | 204,000 | 204,000 | 2 |
| 2008/04/28 | 206,000 | 206,000 | 206,000 | 206,000 | 4 |
| 2008/04/25 | 199,000 | 199,000 | 199,000 | 199,000 | 1 |
| 2008/04/18 | 191,000 | 197,000 | 191,000 | 197,000 | 8 |
| 2008/04/17 | 197,000 | 197,000 | 197,000 | 197,000 | 2 |
| 2008/04/16 | 197,000 | 197,000 | 197,000 | 197,000 | 11 |
| 2008/04/11 | 191,000 | 191,000 | 190,000 | 190,000 | 6 |
| 2008/04/10 | 191,000 | 191,000 | 190,000 | 190,000 | 6 |
| 2008/04/09 | 195,000 | 198,000 | 194,000 | 194,000 | 4 |
| 2008/04/04 | 198,000 | 198,000 | 198,000 | 198,000 | 1 |
| 2008/04/03 | 194,000 | 194,000 | 194,000 | 194,000 | 2 |
| 2008/04/02 | 193,000 | 194,000 | 193,000 | 194,000 | 4 |
| 2008/04/01 | 193,000 | 193,000 | 190,000 | 190,000 | 8 |
| 2008/03/28 | 196,000 | 197,000 | 196,000 | 197,000 | 4 |
| 2008/03/27 | 196,000 | 196,000 | 196,000 | 196,000 | 2 |
| 2008/03/26 | 203,000 | 203,000 | 203,000 | 203,000 | 1 |
| 2008/03/24 | 192,000 | 198,000 | 192,000 | 198,000 | 3 |
| 2008/03/21 | 198,000 | 198,000 | 198,000 | 198,000 | 1 |
| 2008/03/19 | 189,000 | 189,000 | 189,000 | 189,000 | 3 |
| 2008/03/18 | 198,000 | 200,000 | 198,000 | 198,000 | 21 |
| 2008/03/17 | 200,000 | 200,000 | 198,000 | 198,000 | 8 |
| 2008/03/14 | 204,000 | 204,000 | 204,000 | 204,000 | 1 |
| 2008/03/13 | 210,000 | 210,000 | 210,000 | 210,000 | 2 |
| 2008/03/11 | 200,000 | 204,000 | 200,000 | 204,000 | 4 |
| 2008/03/07 | 202,000 | 202,000 | 202,000 | 202,000 | 4 |
| 2008/03/06 | 202,000 | 202,000 | 202,000 | 202,000 | 2 |
| 2008/03/05 | 207,000 | 207,000 | 201,000 | 201,000 | 3 |
| 2008/03/04 | 205,000 | 205,000 | 205,000 | 205,000 | 3 |
| 2008/03/03 | 205,000 | 205,000 | 205,000 | 205,000 | 1 |
| 2008/02/29 | 205,000 | 205,000 | 205,000 | 205,000 | 1 |
| 2008/02/28 | 206,000 | 206,000 | 205,000 | 205,000 | 3 |
| 2008/02/26 | 205,000 | 205,000 | 205,000 | 205,000 | 1 |
| 2008/02/25 | 201,000 | 201,000 | 201,000 | 201,000 | 3 |
| 2008/02/22 | 199,000 | 199,000 | 198,000 | 198,000 | 2 |
| 2008/02/21 | 201,000 | 201,000 | 199,000 | 199,000 | 10 |
| 2008/02/20 | 202,000 | 202,000 | 199,000 | 199,000 | 10 |
| 2008/02/19 | 203,000 | 203,000 | 200,000 | 200,000 | 2 |
| 2008/02/18 | 198,000 | 200,000 | 198,000 | 200,000 | 2 |
| 2008/02/15 | 201,000 | 201,000 | 196,000 | 196,000 | 6 |
| 2008/02/14 | 201,000 | 201,000 | 201,000 | 201,000 | 1 |
| 2008/02/13 | 201,000 | 201,000 | 196,000 | 196,000 | 3 |
| 2008/02/12 | 201,000 | 201,000 | 200,000 | 200,000 | 3 |
| 2008/02/08 | 201,000 | 201,000 | 201,000 | 201,000 | 1 |
| 2008/02/07 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2008/02/06 | 199,000 | 199,000 | 199,000 | 199,000 | 1 |
| 2008/02/05 | 204,000 | 204,000 | 199,000 | 199,000 | 6 |
| 2008/02/04 | 201,000 | 201,000 | 200,000 | 200,000 | 2 |
| 2008/02/01 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2008/01/29 | 201,000 | 201,000 | 199,000 | 199,000 | 3 |
| 2008/01/28 | 198,000 | 203,000 | 198,000 | 198,000 | 6 |
| 2008/01/25 | 201,000 | 201,000 | 198,000 | 199,000 | 5 |
| 2008/01/24 | 195,000 | 200,000 | 195,000 | 195,000 | 5 |
| 2008/01/23 | 192,000 | 193,000 | 192,000 | 193,000 | 3 |
| 2008/01/22 | 193,000 | 193,000 | 190,000 | 190,000 | 8 |
| 2008/01/21 | 205,000 | 205,000 | 193,000 | 193,000 | 6 |
| 2008/01/18 | 189,000 | 190,000 | 189,000 | 189,000 | 14 |
| 2008/01/17 | 201,000 | 202,000 | 190,000 | 190,000 | 11 |
| 2008/01/16 | 210,000 | 211,000 | 200,000 | 202,000 | 15 |
| 2008/01/15 | 220,000 | 220,000 | 220,000 | 220,000 | 3 |
| 2008/01/11 | 215,000 | 215,000 | 215,000 | 215,000 | 6 |
| 2008/01/10 | 221,000 | 221,000 | 221,000 | 221,000 | 7 |
| 2008/01/09 | 221,000 | 221,000 | 221,000 | 221,000 | 2 |
| 2008/01/07 | 221,000 | 221,000 | 221,000 | 221,000 | 2 |
| 2008/01/04 | 221,000 | 221,000 | 221,000 | 221,000 | 4 |