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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,470 | 1,475 | 1,452 | 1,475 | 1,000 |
| 2015/12/29 | 1,459 | 1,465 | 1,455 | 1,465 | 1,500 |
| 2015/12/28 | 1,459 | 1,459 | 1,459 | 1,459 | 300 |
| 2015/12/25 | 1,420 | 1,421 | 1,401 | 1,420 | 3,100 |
| 2015/12/24 | 1,402 | 1,420 | 1,402 | 1,420 | 2,900 |
| 2015/12/22 | 1,420 | 1,433 | 1,412 | 1,412 | 1,000 |
| 2015/12/21 | 1,424 | 1,430 | 1,424 | 1,429 | 1,100 |
| 2015/12/18 | 1,450 | 1,450 | 1,424 | 1,424 | 800 |
| 2015/12/17 | 1,450 | 1,450 | 1,413 | 1,440 | 1,800 |
| 2015/12/16 | 1,450 | 1,450 | 1,450 | 1,450 | 500 |
| 2015/12/15 | 1,423 | 1,450 | 1,423 | 1,450 | 600 |
| 2015/12/14 | 1,460 | 1,460 | 1,450 | 1,450 | 1,200 |
| 2015/12/11 | 1,460 | 1,460 | 1,460 | 1,460 | 300 |
| 2015/12/10 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2015/12/09 | 1,440 | 1,440 | 1,440 | 1,440 | 400 |
| 2015/12/08 | 1,432 | 1,461 | 1,432 | 1,460 | 300 |
| 2015/12/07 | 1,462 | 1,462 | 1,462 | 1,462 | 100 |
| 2015/12/04 | 1,451 | 1,460 | 1,433 | 1,433 | 1,200 |
| 2015/12/03 | 1,450 | 1,460 | 1,430 | 1,450 | 1,200 |
| 2015/12/02 | 1,465 | 1,465 | 1,442 | 1,450 | 700 |
| 2015/12/01 | 1,450 | 1,464 | 1,440 | 1,440 | 500 |
| 2015/11/30 | 1,465 | 1,465 | 1,460 | 1,460 | 1,100 |
| 2015/11/27 | 1,460 | 1,465 | 1,459 | 1,465 | 1,800 |
| 2015/11/26 | 1,450 | 1,460 | 1,450 | 1,460 | 2,200 |
| 2015/11/25 | 1,440 | 1,449 | 1,430 | 1,448 | 3,600 |
| 2015/11/24 | 1,479 | 1,488 | 1,465 | 1,488 | 2,400 |
| 2015/11/20 | 1,475 | 1,475 | 1,474 | 1,474 | 400 |
| 2015/11/19 | 1,470 | 1,474 | 1,469 | 1,474 | 800 |
| 2015/11/18 | 1,465 | 1,470 | 1,442 | 1,470 | 1,100 |
| 2015/11/17 | 1,444 | 1,465 | 1,444 | 1,465 | 700 |
| 2015/11/16 | 1,464 | 1,464 | 1,464 | 1,464 | 500 |
| 2015/11/13 | 1,455 | 1,455 | 1,455 | 1,455 | 200 |
| 2015/11/12 | 1,450 | 1,460 | 1,450 | 1,460 | 400 |
| 2015/11/09 | 1,433 | 1,450 | 1,413 | 1,413 | 1,300 |
| 2015/11/04 | 1,450 | 1,450 | 1,450 | 1,450 | 200 |
| 2015/11/02 | 1,475 | 1,475 | 1,450 | 1,450 | 300 |
| 2015/10/30 | 1,432 | 1,452 | 1,415 | 1,450 | 2,100 |
| 2015/10/29 | 1,475 | 1,475 | 1,445 | 1,475 | 2,500 |
| 2015/10/28 | 1,451 | 1,475 | 1,451 | 1,475 | 400 |
| 2015/10/27 | 1,460 | 1,460 | 1,450 | 1,450 | 200 |
| 2015/10/26 | 1,475 | 1,475 | 1,450 | 1,460 | 600 |
| 2015/10/23 | 1,460 | 1,460 | 1,430 | 1,460 | 700 |
| 2015/10/22 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2015/10/21 | 1,430 | 1,430 | 1,430 | 1,430 | 600 |
| 2015/10/20 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2015/10/19 | 1,440 | 1,440 | 1,440 | 1,440 | 300 |
| 2015/10/16 | 1,435 | 1,435 | 1,434 | 1,434 | 400 |
| 2015/10/15 | 1,400 | 1,435 | 1,399 | 1,435 | 1,000 |
| 2015/10/13 | 1,412 | 1,434 | 1,406 | 1,412 | 700 |
| 2015/10/09 | 1,405 | 1,440 | 1,405 | 1,440 | 900 |
| 2015/10/08 | 1,440 | 1,440 | 1,415 | 1,415 | 400 |
| 2015/10/06 | 1,440 | 1,440 | 1,440 | 1,440 | 100 |
| 2015/10/05 | 1,500 | 1,500 | 1,420 | 1,420 | 1,900 |
| 2015/10/02 | 1,401 | 1,430 | 1,401 | 1,405 | 1,300 |
| 2015/10/01 | 1,410 | 1,410 | 1,410 | 1,410 | 100 |
| 2015/09/30 | 1,400 | 1,410 | 1,400 | 1,405 | 900 |
| 2015/09/29 | 1,440 | 1,440 | 1,400 | 1,400 | 500 |
| 2015/09/28 | 1,470 | 1,470 | 1,470 | 1,470 | 200 |
| 2015/09/25 | 1,406 | 1,406 | 1,406 | 1,406 | 400 |
| 2015/09/24 | 1,469 | 1,469 | 1,367 | 1,405 | 1,200 |
| 2015/09/16 | 1,436 | 1,436 | 1,436 | 1,436 | 400 |
| 2015/09/15 | 1,501 | 1,501 | 1,396 | 1,436 | 1,000 |
| 2015/09/14 | 1,499 | 1,501 | 1,499 | 1,501 | 1,000 |
| 2015/09/11 | 1,415 | 1,498 | 1,415 | 1,498 | 2,500 |
| 2015/09/10 | 1,380 | 1,390 | 1,380 | 1,390 | 900 |
| 2015/09/09 | 1,317 | 1,380 | 1,317 | 1,380 | 1,300 |
| 2015/09/08 | 1,330 | 1,330 | 1,295 | 1,300 | 1,600 |
| 2015/09/07 | 1,370 | 1,371 | 1,320 | 1,320 | 2,400 |
| 2015/09/04 | 1,380 | 1,383 | 1,372 | 1,379 | 1,800 |
| 2015/09/03 | 1,415 | 1,415 | 1,391 | 1,391 | 200 |
| 2015/09/02 | 1,410 | 1,410 | 1,410 | 1,410 | 500 |
| 2015/09/01 | 1,429 | 1,458 | 1,410 | 1,410 | 700 |
| 2015/08/31 | 1,460 | 1,460 | 1,459 | 1,459 | 500 |
| 2015/08/28 | 1,446 | 1,468 | 1,417 | 1,468 | 1,000 |
| 2015/08/27 | 1,414 | 1,414 | 1,388 | 1,407 | 1,200 |
| 2015/08/26 | 1,399 | 1,405 | 1,375 | 1,400 | 900 |
| 2015/08/25 | 1,320 | 1,368 | 1,270 | 1,340 | 5,500 |
| 2015/08/24 | 1,420 | 1,460 | 1,360 | 1,374 | 7,100 |
| 2015/08/21 | 1,481 | 1,500 | 1,451 | 1,459 | 4,500 |
| 2015/08/20 | 1,539 | 1,539 | 1,490 | 1,490 | 1,700 |
| 2015/08/19 | 1,539 | 1,539 | 1,539 | 1,539 | 100 |
| 2015/08/18 | 1,500 | 1,529 | 1,496 | 1,529 | 900 |
| 2015/08/17 | 1,538 | 1,538 | 1,500 | 1,500 | 1,600 |
| 2015/08/14 | 1,490 | 1,550 | 1,490 | 1,500 | 1,600 |
| 2015/08/13 | 1,496 | 1,525 | 1,490 | 1,504 | 1,500 |
| 2015/08/12 | 1,480 | 1,490 | 1,479 | 1,490 | 2,100 |
| 2015/08/11 | 1,489 | 1,496 | 1,482 | 1,483 | 4,800 |
| 2015/08/10 | 1,508 | 1,508 | 1,488 | 1,488 | 3,900 |
| 2015/08/07 | 1,530 | 1,530 | 1,500 | 1,508 | 2,800 |
| 2015/08/06 | 1,502 | 1,534 | 1,502 | 1,516 | 1,400 |
| 2015/08/05 | 1,483 | 1,535 | 1,483 | 1,502 | 16,800 |
| 2015/08/04 | 1,637 | 1,637 | 1,550 | 1,603 | 6,700 |
| 2015/08/03 | 1,680 | 1,686 | 1,561 | 1,650 | 6,600 |
| 2015/07/31 | 1,670 | 1,679 | 1,650 | 1,679 | 1,200 |
| 2015/07/30 | 1,673 | 1,673 | 1,632 | 1,632 | 1,100 |
| 2015/07/29 | 1,651 | 1,665 | 1,601 | 1,617 | 3,800 |
| 2015/07/28 | 1,700 | 1,703 | 1,651 | 1,689 | 4,600 |
| 2015/07/27 | 1,658 | 1,720 | 1,603 | 1,706 | 8,500 |
| 2015/07/24 | 1,647 | 1,648 | 1,581 | 1,643 | 6,900 |
| 2015/07/23 | 1,622 | 1,720 | 1,622 | 1,660 | 7,000 |
| 2015/07/22 | 1,628 | 1,651 | 1,620 | 1,651 | 1,700 |
| 2015/07/21 | 1,652 | 1,685 | 1,605 | 1,628 | 3,900 |
| 2015/07/17 | 1,661 | 1,661 | 1,615 | 1,652 | 4,000 |
| 2015/07/16 | 1,615 | 1,680 | 1,615 | 1,680 | 1,500 |
| 2015/07/15 | 1,679 | 1,680 | 1,615 | 1,615 | 2,300 |
| 2015/07/14 | 1,619 | 1,669 | 1,611 | 1,666 | 2,800 |
| 2015/07/13 | 1,565 | 1,590 | 1,502 | 1,590 | 2,300 |
| 2015/07/10 | 1,523 | 1,585 | 1,523 | 1,565 | 600 |
| 2015/07/09 | 1,503 | 1,550 | 1,482 | 1,523 | 4,000 |
| 2015/07/08 | 1,542 | 1,574 | 1,540 | 1,574 | 2,100 |
| 2015/07/07 | 1,600 | 1,600 | 1,542 | 1,542 | 1,600 |
| 2015/07/06 | 1,587 | 1,720 | 1,511 | 1,520 | 7,600 |
| 2015/07/03 | 1,651 | 1,690 | 1,521 | 1,587 | 16,000 |
| 2015/07/02 | 1,485 | 1,760 | 1,481 | 1,640 | 35,100 |
| 2015/07/01 | 1,450 | 1,460 | 1,449 | 1,460 | 2,100 |
| 2015/06/30 | 1,451 | 1,465 | 1,440 | 1,450 | 700 |
| 2015/06/29 | 1,445 | 1,450 | 1,436 | 1,450 | 3,300 |
| 2015/06/26 | 1,472 | 1,473 | 1,448 | 1,451 | 3,400 |
| 2015/06/24 | 1,452 | 1,452 | 1,452 | 1,452 | 100 |
| 2015/06/23 | 1,450 | 1,453 | 1,435 | 1,435 | 1,300 |
| 2015/06/22 | 1,450 | 1,455 | 1,449 | 1,450 | 700 |
| 2015/06/19 | 1,431 | 1,461 | 1,431 | 1,450 | 600 |
| 2015/06/18 | 1,450 | 1,450 | 1,450 | 1,450 | 400 |
| 2015/06/17 | 1,456 | 1,456 | 1,450 | 1,450 | 400 |
| 2015/06/16 | 1,431 | 1,499 | 1,431 | 1,460 | 3,900 |
| 2015/06/15 | 1,430 | 1,445 | 1,430 | 1,445 | 1,000 |
| 2015/06/12 | 1,414 | 1,430 | 1,414 | 1,430 | 900 |
| 2015/06/11 | 1,400 | 1,413 | 1,399 | 1,413 | 500 |
| 2015/06/10 | 1,400 | 1,400 | 1,395 | 1,400 | 1,000 |
| 2015/06/09 | 1,410 | 1,410 | 1,402 | 1,402 | 1,300 |
| 2015/06/08 | 1,404 | 1,410 | 1,404 | 1,410 | 1,000 |
| 2015/06/05 | 1,405 | 1,405 | 1,405 | 1,405 | 400 |
| 2015/06/04 | 1,410 | 1,410 | 1,410 | 1,410 | 500 |
| 2015/06/03 | 1,415 | 1,415 | 1,405 | 1,406 | 700 |
| 2015/06/02 | 1,420 | 1,420 | 1,415 | 1,415 | 1,300 |
| 2015/06/01 | 1,421 | 1,429 | 1,415 | 1,418 | 2,900 |
| 2015/05/29 | 1,428 | 1,428 | 1,410 | 1,419 | 900 |
| 2015/05/28 | 1,405 | 1,425 | 1,400 | 1,400 | 2,000 |
| 2015/05/27 | 1,400 | 1,421 | 1,400 | 1,402 | 2,400 |
| 2015/05/26 | 1,430 | 1,440 | 1,390 | 1,434 | 3,100 |
| 2015/05/25 | 1,420 | 1,450 | 1,410 | 1,429 | 3,000 |
| 2015/05/22 | 1,400 | 1,400 | 1,385 | 1,399 | 2,000 |
| 2015/05/21 | 1,392 | 1,394 | 1,392 | 1,394 | 500 |
| 2015/05/20 | 1,390 | 1,391 | 1,380 | 1,380 | 1,400 |
| 2015/05/19 | 1,382 | 1,389 | 1,382 | 1,383 | 1,900 |
| 2015/05/18 | 1,375 | 1,376 | 1,373 | 1,374 | 1,500 |
| 2015/05/15 | 1,373 | 1,373 | 1,370 | 1,373 | 800 |
| 2015/05/14 | 1,363 | 1,373 | 1,363 | 1,373 | 1,200 |
| 2015/05/13 | 1,361 | 1,363 | 1,359 | 1,363 | 1,200 |
| 2015/05/12 | 1,362 | 1,362 | 1,351 | 1,351 | 900 |
| 2015/05/11 | 1,355 | 1,363 | 1,353 | 1,362 | 1,000 |
| 2015/05/08 | 1,354 | 1,355 | 1,354 | 1,355 | 600 |
| 2015/05/07 | 1,348 | 1,355 | 1,347 | 1,355 | 2,500 |
| 2015/05/01 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2015/04/30 | 1,328 | 1,328 | 1,318 | 1,318 | 1,100 |
| 2015/04/28 | 1,324 | 1,348 | 1,324 | 1,331 | 1,000 |
| 2015/04/27 | 1,358 | 1,358 | 1,323 | 1,323 | 1,400 |
| 2015/04/24 | 1,340 | 1,340 | 1,312 | 1,312 | 2,200 |
| 2015/04/23 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2015/04/22 | 1,345 | 1,345 | 1,336 | 1,340 | 1,100 |
| 2015/04/21 | 1,325 | 1,345 | 1,325 | 1,345 | 1,300 |
| 2015/04/20 | 1,317 | 1,318 | 1,310 | 1,318 | 1,100 |
| 2015/04/17 | 1,307 | 1,314 | 1,307 | 1,313 | 700 |
| 2015/04/16 | 1,307 | 1,319 | 1,307 | 1,319 | 1,200 |
| 2015/04/15 | 1,300 | 1,307 | 1,290 | 1,307 | 2,700 |
| 2015/04/14 | 1,310 | 1,311 | 1,295 | 1,298 | 9,200 |
| 2015/04/13 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 |
| 2015/04/10 | 1,295 | 1,300 | 1,292 | 1,292 | 1,200 |
| 2015/04/09 | 1,290 | 1,295 | 1,287 | 1,295 | 1,200 |
| 2015/04/08 | 1,293 | 1,293 | 1,290 | 1,290 | 700 |
| 2015/04/07 | 1,290 | 1,292 | 1,290 | 1,290 | 500 |
| 2015/04/06 | 1,290 | 1,291 | 1,285 | 1,291 | 800 |
| 2015/04/03 | 1,296 | 1,296 | 1,277 | 1,285 | 800 |
| 2015/04/02 | 1,280 | 1,280 | 1,274 | 1,274 | 1,100 |
| 2015/04/01 | 1,290 | 1,300 | 1,273 | 1,273 | 1,800 |
| 2015/03/31 | 1,263 | 1,280 | 1,263 | 1,280 | 1,200 |
| 2015/03/30 | 1,261 | 1,278 | 1,261 | 1,277 | 900 |
| 2015/03/27 | 1,297 | 1,300 | 1,261 | 1,261 | 2,200 |
| 2015/03/26 | 1,295 | 1,298 | 1,290 | 1,298 | 1,500 |
| 2015/03/25 | 1,288 | 1,292 | 1,288 | 1,292 | 1,000 |
| 2015/03/24 | 1,265 | 1,283 | 1,265 | 1,280 | 800 |
| 2015/03/23 | 1,260 | 1,283 | 1,260 | 1,283 | 600 |
| 2015/03/20 | 1,280 | 1,280 | 1,256 | 1,256 | 900 |
| 2015/03/19 | 1,249 | 1,280 | 1,249 | 1,269 | 1,300 |
| 2015/03/18 | 1,268 | 1,279 | 1,244 | 1,279 | 1,600 |
| 2015/03/17 | 1,265 | 1,268 | 1,264 | 1,268 | 1,600 |
| 2015/03/16 | 1,234 | 1,255 | 1,234 | 1,243 | 4,100 |
| 2015/03/13 | 1,249 | 1,249 | 1,233 | 1,233 | 1,200 |
| 2015/03/12 | 1,249 | 1,249 | 1,248 | 1,248 | 200 |
| 2015/03/11 | 1,234 | 1,235 | 1,234 | 1,235 | 500 |
| 2015/03/10 | 1,237 | 1,238 | 1,235 | 1,235 | 1,600 |
| 2015/03/09 | 1,242 | 1,242 | 1,235 | 1,235 | 1,500 |
| 2015/03/06 | 1,225 | 1,240 | 1,225 | 1,240 | 2,600 |
| 2015/03/05 | 1,228 | 1,228 | 1,228 | 1,228 | 500 |
| 2015/03/04 | 1,220 | 1,221 | 1,220 | 1,221 | 1,900 |
| 2015/03/03 | 1,230 | 1,230 | 1,200 | 1,221 | 2,800 |
| 2015/03/02 | 1,233 | 1,233 | 1,204 | 1,218 | 1,400 |
| 2015/02/27 | 1,193 | 1,214 | 1,193 | 1,209 | 7,200 |
| 2015/02/26 | 1,248 | 1,249 | 1,193 | 1,209 | 7,400 |
| 2015/02/25 | 1,230 | 1,232 | 1,218 | 1,218 | 1,500 |
| 2015/02/24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 2015/02/23 | 1,220 | 1,230 | 1,206 | 1,206 | 1,900 |
| 2015/02/20 | 1,220 | 1,226 | 1,220 | 1,220 | 2,700 |
| 2015/02/19 | 1,213 | 1,220 | 1,213 | 1,220 | 1,200 |
| 2015/02/18 | 1,215 | 1,215 | 1,214 | 1,215 | 1,200 |
| 2015/02/17 | 1,202 | 1,205 | 1,200 | 1,200 | 1,600 |
| 2015/02/16 | 1,197 | 1,205 | 1,197 | 1,200 | 400 |
| 2015/02/13 | 1,198 | 1,198 | 1,193 | 1,194 | 2,000 |
| 2015/02/12 | 1,203 | 1,203 | 1,197 | 1,197 | 200 |
| 2015/02/10 | 1,220 | 1,220 | 1,197 | 1,197 | 5,000 |
| 2015/02/09 | 1,199 | 1,199 | 1,199 | 1,199 | 300 |
| 2015/02/06 | 1,205 | 1,205 | 1,196 | 1,200 | 400 |
| 2015/02/05 | 1,193 | 1,197 | 1,193 | 1,197 | 400 |
| 2015/02/04 | 1,204 | 1,210 | 1,203 | 1,210 | 1,700 |
| 2015/02/03 | 1,193 | 1,194 | 1,192 | 1,192 | 1,000 |
| 2015/02/02 | 1,190 | 1,192 | 1,190 | 1,192 | 1,000 |
| 2015/01/30 | 1,205 | 1,205 | 1,205 | 1,205 | 500 |
| 2015/01/29 | 1,191 | 1,196 | 1,191 | 1,195 | 4,800 |
| 2015/01/28 | 1,189 | 1,206 | 1,183 | 1,189 | 2,300 |
| 2015/01/27 | 1,206 | 1,218 | 1,206 | 1,218 | 1,900 |
| 2015/01/26 | 1,218 | 1,218 | 1,215 | 1,216 | 300 |
| 2015/01/23 | 1,212 | 1,219 | 1,201 | 1,207 | 1,200 |
| 2015/01/22 | 1,212 | 1,212 | 1,212 | 1,212 | 700 |
| 2015/01/21 | 1,200 | 1,200 | 1,199 | 1,200 | 1,000 |
| 2015/01/20 | 1,190 | 1,209 | 1,190 | 1,200 | 1,700 |
| 2015/01/19 | 1,205 | 1,205 | 1,199 | 1,200 | 400 |
| 2015/01/16 | 1,198 | 1,200 | 1,198 | 1,200 | 300 |
| 2015/01/15 | 1,192 | 1,194 | 1,192 | 1,192 | 300 |
| 2015/01/14 | 1,175 | 1,190 | 1,175 | 1,190 | 1,200 |
| 2015/01/13 | 1,180 | 1,180 | 1,173 | 1,175 | 6,700 |
| 2015/01/09 | 1,180 | 1,185 | 1,178 | 1,185 | 5,500 |
| 2015/01/08 | 1,174 | 1,180 | 1,170 | 1,170 | 4,800 |
| 2015/01/07 | 1,180 | 1,180 | 1,179 | 1,180 | 1,200 |
| 2015/01/06 | 1,170 | 1,180 | 1,160 | 1,180 | 2,700 |
| 2015/01/05 | 1,180 | 1,180 | 1,178 | 1,180 | 2,400 |