ＰＬＡＮＴ(7646)の株価時系列情報
ＰＬＡＮＴ(7646)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 | 1,039 | 1,042 | 1,001 | 1,030 | 13,100 |
| 2005/12/29 | 1,047 | 1,051 | 1,035 | 1,040 | 6,900 |
| 2005/12/28 | 1,050 | 1,051 | 1,030 | 1,048 | 8,900 |
| 2005/12/27 | 1,061 | 1,061 | 1,049 | 1,055 | 21,400 |
| 2005/12/26 | 1,100 | 1,100 | 1,063 | 1,073 | 7,900 |
| 2005/12/22 | 1,140 | 1,142 | 1,090 | 1,100 | 10,900 |
| 2005/12/21 | 1,150 | 1,155 | 1,140 | 1,140 | 5,700 |
| 2005/12/20 | 1,141 | 1,174 | 1,141 | 1,143 | 6,200 |
| 2005/12/19 | 1,119 | 1,148 | 1,119 | 1,138 | 10,200 |
| 2005/12/16 | 1,055 | 1,105 | 1,050 | 1,105 | 10,800 |
| 2005/12/15 | 1,050 | 1,052 | 1,050 | 1,050 | 10,600 |
| 2005/12/14 | 1,065 | 1,065 | 1,048 | 1,050 | 4,600 |
| 2005/12/13 | 1,080 | 1,080 | 1,072 | 1,073 | 2,500 |
| 2005/12/12 | 1,100 | 1,100 | 1,075 | 1,080 | 4,700 |
| 2005/12/09 | 1,080 | 1,126 | 1,079 | 1,100 | 11,800 |
| 2005/12/08 | 1,081 | 1,082 | 1,075 | 1,079 | 8,700 |
| 2005/12/07 | 1,089 | 1,133 | 1,069 | 1,081 | 18,600 |
| 2005/12/06 | 992 | 1,090 | 992 | 1,090 | 11,500 |
| 2005/12/05 | 990 | 1,000 | 985 | 985 | 9,000 |
| 2005/12/02 | 973 | 991 | 973 | 990 | 15,000 |
| 2005/12/01 | 959 | 980 | 959 | 970 | 7,400 |
| 2005/11/30 | 997 | 999 | 951 | 955 | 23,800 |
| 2005/11/29 | 999 | 1,001 | 997 | 997 | 19,400 |
| 2005/11/28 | 998 | 1,001 | 997 | 1,000 | 6,000 |
| 2005/11/25 | 994 | 998 | 994 | 997 | 6,700 |
| 2005/11/24 | 1,019 | 1,020 | 1,000 | 1,000 | 30,700 |
| 2005/11/22 | 1,020 | 1,021 | 1,016 | 1,020 | 10,000 |
| 2005/11/21 | 1,051 | 1,052 | 1,018 | 1,025 | 9,400 |
| 2005/11/18 | 1,050 | 1,053 | 1,050 | 1,052 | 13,500 |
| 2005/11/17 | 1,034 | 1,051 | 1,034 | 1,051 | 20,900 |
| 2005/11/16 | 1,070 | 1,071 | 1,030 | 1,050 | 10,600 |
| 2005/11/15 | 1,080 | 1,081 | 1,070 | 1,070 | 1,200 |
| 2005/11/14 | 1,103 | 1,104 | 1,070 | 1,085 | 11,700 |
| 2005/11/11 | 1,140 | 1,140 | 1,110 | 1,120 | 2,600 |
| 2005/11/10 | 1,156 | 1,156 | 1,140 | 1,140 | 7,600 |
| 2005/11/09 | 1,140 | 1,158 | 1,140 | 1,156 | 5,300 |
| 2005/11/08 | 1,129 | 1,140 | 1,129 | 1,140 | 1,600 |
| 2005/11/07 | 1,150 | 1,155 | 1,130 | 1,130 | 9,800 |
| 2005/11/04 | 1,149 | 1,156 | 1,129 | 1,130 | 14,500 |
| 2005/11/02 | 1,129 | 1,134 | 1,100 | 1,121 | 7,300 |
| 2005/11/01 | 1,021 | 1,060 | 1,021 | 1,060 | 7,200 |
| 2005/10/31 | 1,019 | 1,025 | 1,018 | 1,022 | 4,300 |
| 2005/10/28 | 1,019 | 1,021 | 1,017 | 1,019 | 3,300 |
| 2005/10/27 | 1,015 | 1,050 | 1,015 | 1,017 | 4,300 |
| 2005/10/26 | 1,060 | 1,060 | 1,012 | 1,015 | 10,300 |
| 2005/10/25 | 1,069 | 1,070 | 1,060 | 1,060 | 3,600 |
| 2005/10/24 | 1,120 | 1,120 | 1,069 | 1,074 | 3,000 |
| 2005/10/21 | 1,129 | 1,132 | 1,129 | 1,130 | 500 |
| 2005/10/20 | 1,140 | 1,140 | 1,129 | 1,130 | 1,800 |
| 2005/10/19 | 1,139 | 1,141 | 1,139 | 1,139 | 300 |
| 2005/10/18 | 1,143 | 1,143 | 1,139 | 1,141 | 1,900 |
| 2005/10/17 | 1,141 | 1,143 | 1,141 | 1,141 | 700 |
| 2005/10/14 | 1,148 | 1,149 | 1,141 | 1,142 | 4,900 |
| 2005/10/13 | 1,150 | 1,150 | 1,149 | 1,149 | 500 |
| 2005/10/12 | 1,148 | 1,150 | 1,148 | 1,150 | 2,700 |
| 2005/10/11 | 1,148 | 1,150 | 1,143 | 1,148 | 4,300 |
| 2005/10/07 | 1,145 | 1,150 | 1,145 | 1,145 | 500 |
| 2005/10/06 | 1,145 | 1,148 | 1,144 | 1,145 | 1,800 |
| 2005/10/05 | 1,145 | 1,150 | 1,144 | 1,145 | 5,100 |
| 2005/10/04 | 1,131 | 1,145 | 1,131 | 1,145 | 3,300 |
| 2005/10/03 | 1,149 | 1,152 | 1,130 | 1,131 | 7,600 |
| 2005/09/30 | 1,184 | 1,185 | 1,095 | 1,112 | 20,700 |
| 2005/09/29 | 1,200 | 1,200 | 1,183 | 1,185 | 8,400 |
| 2005/09/28 | 1,269 | 1,272 | 1,213 | 1,215 | 7,600 |
| 2005/09/27 | 1,300 | 1,302 | 1,271 | 1,275 | 7,100 |
| 2005/09/26 | 1,340 | 1,340 | 1,302 | 1,302 | 1,800 |
| 2005/09/22 | 1,352 | 1,353 | 1,340 | 1,340 | 1,900 |
| 2005/09/21 | 1,359 | 1,360 | 1,350 | 1,353 | 1,600 |
| 2005/09/20 | 1,359 | 1,361 | 1,359 | 1,360 | 4,900 |
| 2005/09/16 | 1,360 | 1,363 | 1,359 | 1,360 | 1,200 |
| 2005/09/15 | 1,364 | 1,366 | 1,364 | 1,364 | 600 |
| 2005/09/14 | 1,365 | 1,365 | 1,365 | 1,365 | 200 |
| 2005/09/13 | 1,368 | 1,370 | 1,360 | 1,361 | 2,000 |
| 2005/09/12 | 1,370 | 1,370 | 1,367 | 1,368 | 2,300 |
| 2005/09/09 | 1,371 | 1,371 | 1,370 | 1,370 | 400 |
| 2005/09/08 | 1,372 | 1,372 | 1,370 | 1,370 | 400 |
| 2005/09/07 | 1,374 | 1,380 | 1,361 | 1,361 | 3,200 |
| 2005/09/06 | 1,369 | 1,370 | 1,360 | 1,370 | 500 |
| 2005/09/05 | 1,365 | 1,380 | 1,364 | 1,380 | 3,700 |
| 2005/09/02 | 1,377 | 1,420 | 1,365 | 1,365 | 2,500 |
| 2005/09/01 | 1,378 | 1,390 | 1,363 | 1,368 | 3,300 |
| 2005/08/31 | 1,390 | 1,390 | 1,380 | 1,380 | 2,300 |
| 2005/08/30 | 1,390 | 1,400 | 1,390 | 1,390 | 2,600 |
| 2005/08/29 | 1,389 | 1,390 | 1,389 | 1,390 | 3,100 |
| 2005/08/26 | 1,391 | 1,391 | 1,390 | 1,390 | 2,600 |
| 2005/08/25 | 1,400 | 1,400 | 1,390 | 1,390 | 4,100 |
| 2005/08/24 | 1,399 | 1,406 | 1,399 | 1,400 | 2,400 |
| 2005/08/23 | 1,399 | 1,405 | 1,399 | 1,400 | 7,200 |
| 2005/08/22 | 1,391 | 1,392 | 1,390 | 1,391 | 700 |
| 2005/08/19 | 1,380 | 1,390 | 1,380 | 1,390 | 2,700 |
| 2005/08/18 | 1,370 | 1,385 | 1,360 | 1,370 | 9,700 |
| 2005/08/17 | 1,360 | 1,370 | 1,360 | 1,370 | 3,000 |
| 2005/08/16 | 1,350 | 1,362 | 1,350 | 1,352 | 1,600 |
| 2005/08/15 | 1,365 | 1,370 | 1,365 | 1,370 | 3,000 |
| 2005/08/12 | 1,367 | 1,367 | 1,365 | 1,365 | 200 |
| 2005/08/11 | 1,360 | 1,379 | 1,360 | 1,366 | 2,600 |
| 2005/08/10 | 1,360 | 1,360 | 1,360 | 1,360 | 100 |
| 2005/08/09 | 1,360 | 1,360 | 1,355 | 1,355 | 6,600 |
| 2005/08/08 | 1,370 | 1,380 | 1,360 | 1,370 | 3,300 |
| 2005/08/05 | 1,370 | 1,370 | 1,370 | 1,370 | 100 |
| 2005/08/04 | 1,371 | 1,371 | 1,370 | 1,370 | 700 |
| 2005/08/03 | 1,400 | 1,401 | 1,370 | 1,370 | 3,600 |
| 2005/08/02 | 1,404 | 1,405 | 1,403 | 1,403 | 11,800 |
| 2005/08/01 | 1,359 | 1,360 | 1,359 | 1,360 | 900 |
| 2005/07/29 | 1,362 | 1,363 | 1,358 | 1,359 | 3,100 |
| 2005/07/28 | 1,366 | 1,369 | 1,365 | 1,368 | 1,100 |
| 2005/07/27 | 1,380 | 1,380 | 1,362 | 1,362 | 1,500 |
| 2005/07/26 | 1,395 | 1,396 | 1,386 | 1,386 | 2,000 |
| 2005/07/25 | 1,405 | 1,407 | 1,400 | 1,400 | 1,800 |
| 2005/07/22 | 1,400 | 1,410 | 1,400 | 1,405 | 10,900 |
| 2005/07/21 | 1,384 | 1,400 | 1,384 | 1,398 | 2,600 |
| 2005/07/20 | 1,363 | 1,382 | 1,362 | 1,382 | 3,300 |
| 2005/07/19 | 1,360 | 1,363 | 1,360 | 1,363 | 1,100 |
| 2005/07/15 | 1,365 | 1,366 | 1,360 | 1,363 | 3,700 |
| 2005/07/14 | 1,374 | 1,375 | 1,369 | 1,369 | 1,600 |
| 2005/07/13 | 1,380 | 1,381 | 1,375 | 1,375 | 1,400 |
| 2005/07/12 | 1,374 | 1,380 | 1,374 | 1,380 | 4,300 |
| 2005/07/11 | 1,375 | 1,380 | 1,370 | 1,370 | 1,400 |
| 2005/07/08 | 1,380 | 1,380 | 1,370 | 1,370 | 2,400 |
| 2005/07/07 | 1,388 | 1,390 | 1,380 | 1,380 | 700 |
| 2005/07/06 | 1,400 | 1,400 | 1,370 | 1,395 | 1,800 |
| 2005/07/05 | 1,400 | 1,409 | 1,400 | 1,405 | 1,300 |
| 2005/07/04 | 1,392 | 1,400 | 1,391 | 1,400 | 5,200 |
| 2005/07/01 | 1,397 | 1,397 | 1,395 | 1,395 | 200 |
| 2005/06/30 | 1,390 | 1,400 | 1,390 | 1,398 | 6,600 |
| 2005/06/29 | 1,410 | 1,415 | 1,390 | 1,390 | 9,500 |
| 2005/06/28 | 1,369 | 1,420 | 1,366 | 1,410 | 6,100 |
| 2005/06/27 | 1,385 | 1,390 | 1,350 | 1,350 | 7,200 |
| 2005/06/24 | 1,390 | 1,391 | 1,388 | 1,390 | 6,900 |
| 2005/06/23 | 1,400 | 1,401 | 1,390 | 1,390 | 13,300 |
| 2005/06/22 | 1,440 | 1,450 | 1,428 | 1,430 | 5,200 |
| 2005/06/21 | 1,450 | 1,452 | 1,450 | 1,450 | 1,800 |
| 2005/06/20 | 1,450 | 1,450 | 1,450 | 1,450 | 7,100 |
| 2005/06/17 | 1,460 | 1,460 | 1,440 | 1,450 | 3,700 |
| 2005/06/16 | 1,481 | 1,481 | 1,480 | 1,480 | 200 |
| 2005/06/15 | 1,482 | 1,482 | 1,480 | 1,480 | 400 |
| 2005/06/14 | 1,462 | 1,480 | 1,460 | 1,475 | 1,100 |
| 2005/06/13 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2005/06/10 | 1,495 | 1,495 | 1,495 | 1,495 | 100 |
| 2005/06/09 | 1,450 | 1,455 | 1,450 | 1,455 | 600 |
| 2005/06/08 | 1,476 | 1,500 | 1,451 | 1,500 | 600 |
| 2005/06/07 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2005/06/06 | 1,502 | 1,502 | 1,502 | 1,502 | 100 |
| 2005/06/03 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
| 2005/06/02 | 1,499 | 1,500 | 1,499 | 1,500 | 3,200 |
| 2005/06/01 | 1,482 | 1,482 | 1,480 | 1,480 | 200 |
| 2005/05/31 | 1,480 | 1,501 | 1,470 | 1,470 | 5,200 |
| 2005/05/30 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 2005/05/27 | 1,480 | 1,480 | 1,480 | 1,480 | 700 |
| 2005/05/26 | 1,485 | 1,485 | 1,480 | 1,480 | 2,100 |
| 2005/05/25 | 1,493 | 1,494 | 1,481 | 1,490 | 4,000 |
| 2005/05/24 | 1,480 | 1,500 | 1,474 | 1,500 | 13,700 |
| 2005/05/23 | 1,470 | 1,480 | 1,470 | 1,475 | 8,300 |
| 2005/05/20 | 1,455 | 1,470 | 1,455 | 1,470 | 15,300 |
| 2005/05/19 | 1,450 | 1,460 | 1,430 | 1,460 | 6,500 |
| 2005/05/18 | 1,470 | 1,470 | 1,440 | 1,440 | 1,000 |
| 2005/05/17 | 1,510 | 1,510 | 1,510 | 1,510 | 500 |
| 2005/05/16 | 1,519 | 1,530 | 1,510 | 1,510 | 2,100 |
| 2005/05/13 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2005/05/12 | 1,540 | 1,540 | 1,540 | 1,540 | 500 |
| 2005/05/11 | 1,550 | 1,550 | 1,534 | 1,540 | 1,000 |
| 2005/05/10 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2005/05/09 | 1,550 | 1,554 | 1,550 | 1,552 | 2,500 |
| 2005/05/06 | 1,540 | 1,550 | 1,540 | 1,550 | 2,600 |
| 2005/05/02 | 1,550 | 1,560 | 1,531 | 1,550 | 3,100 |
| 2005/04/28 | 1,565 | 1,565 | 1,550 | 1,550 | 1,100 |
| 2005/04/27 | 1,579 | 1,579 | 1,579 | 1,579 | 100 |
| 2005/04/26 | 1,580 | 1,580 | 1,575 | 1,575 | 2,200 |
| 2005/04/25 | 1,570 | 1,575 | 1,570 | 1,575 | 3,000 |
| 2005/04/22 | 1,574 | 1,577 | 1,565 | 1,575 | 4,500 |
| 2005/04/21 | 1,570 | 1,575 | 1,570 | 1,575 | 1,400 |
| 2005/04/20 | 1,575 | 1,575 | 1,575 | 1,575 | 1,800 |
| 2005/04/19 | 1,569 | 1,575 | 1,569 | 1,571 | 1,200 |
| 2005/04/18 | 1,551 | 1,580 | 1,551 | 1,580 | 16,900 |
| 2005/04/15 | 1,551 | 1,556 | 1,551 | 1,555 | 1,200 |
| 2005/04/14 | 1,554 | 1,560 | 1,542 | 1,558 | 8,100 |
| 2005/04/13 | 1,560 | 1,560 | 1,550 | 1,550 | 1,900 |
| 2005/04/12 | 1,565 | 1,565 | 1,560 | 1,565 | 400 |
| 2005/04/11 | 1,560 | 1,570 | 1,560 | 1,565 | 4,100 |
| 2005/04/08 | 1,570 | 1,572 | 1,570 | 1,572 | 800 |
| 2005/04/07 | 1,580 | 1,580 | 1,580 | 1,580 | 200 |
| 2005/04/06 | 1,580 | 1,580 | 1,580 | 1,580 | 600 |
| 2005/04/05 | 1,585 | 1,600 | 1,585 | 1,585 | 1,100 |
| 2005/04/04 | 1,615 | 1,615 | 1,581 | 1,581 | 2,800 |
| 2005/04/01 | 1,612 | 1,617 | 1,610 | 1,610 | 7,800 |
| 2005/03/31 | 1,600 | 1,622 | 1,600 | 1,620 | 19,200 |
| 2005/03/30 | 1,580 | 1,600 | 1,578 | 1,600 | 2,600 |
| 2005/03/29 | 1,602 | 1,602 | 1,600 | 1,600 | 3,200 |
| 2005/03/28 | 1,546 | 1,610 | 1,546 | 1,600 | 2,700 |
| 2005/03/25 | 1,545 | 1,548 | 1,541 | 1,546 | 11,000 |
| 2005/03/24 | 1,553 | 1,553 | 1,540 | 1,547 | 10,600 |
| 2005/03/23 | 1,550 | 1,557 | 1,550 | 1,553 | 6,400 |
| 2005/03/22 | 1,550 | 1,555 | 1,541 | 1,555 | 8,900 |
| 2005/03/18 | 1,570 | 1,571 | 1,550 | 1,550 | 1,900 |
| 2005/03/17 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2005/03/16 | 1,615 | 1,615 | 1,590 | 1,590 | 1,600 |
| 2005/03/15 | 1,630 | 1,630 | 1,630 | 1,630 | 1,100 |
| 2005/03/14 | 1,630 | 1,631 | 1,630 | 1,630 | 9,000 |
| 2005/03/11 | 1,661 | 1,662 | 1,630 | 1,630 | 11,900 |
| 2005/03/10 | 1,661 | 1,663 | 1,661 | 1,661 | 600 |
| 2005/03/09 | 1,660 | 1,661 | 1,660 | 1,661 | 700 |
| 2005/03/08 | 1,597 | 1,660 | 1,597 | 1,660 | 4,400 |
| 2005/03/07 | 1,585 | 1,600 | 1,583 | 1,600 | 300 |
| 2005/03/04 | 1,585 | 1,585 | 1,584 | 1,585 | 2,200 |
| 2005/03/03 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2005/03/02 | 1,531 | 1,585 | 1,531 | 1,585 | 11,300 |
| 2005/03/01 | 1,600 | 1,600 | 1,588 | 1,590 | 1,400 |
| 2005/02/28 | 1,620 | 1,620 | 1,590 | 1,590 | 2,800 |
| 2005/02/25 | 1,620 | 1,620 | 1,620 | 1,620 | 700 |
| 2005/02/24 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2005/02/23 | 1,630 | 1,650 | 1,630 | 1,650 | 300 |
| 2005/02/22 | 1,660 | 1,660 | 1,640 | 1,640 | 2,100 |
| 2005/02/21 | 1,640 | 1,682 | 1,640 | 1,660 | 3,600 |
| 2005/02/18 | 1,640 | 1,660 | 1,640 | 1,650 | 1,900 |
| 2005/02/17 | 1,680 | 1,680 | 1,641 | 1,641 | 600 |
| 2005/02/16 | 1,682 | 1,690 | 1,682 | 1,690 | 900 |
| 2005/02/15 | 1,680 | 1,681 | 1,680 | 1,681 | 400 |
| 2005/02/14 | 1,655 | 1,671 | 1,655 | 1,671 | 3,300 |
| 2005/02/10 | 1,620 | 1,652 | 1,610 | 1,650 | 4,800 |
| 2005/02/09 | 1,615 | 1,622 | 1,615 | 1,620 | 400 |
| 2005/02/08 | 1,600 | 1,600 | 1,600 | 1,600 | 600 |
| 2005/02/07 | 1,600 | 1,600 | 1,590 | 1,590 | 500 |
| 2005/02/04 | 1,620 | 1,620 | 1,615 | 1,615 | 10,000 |
| 2005/02/03 | 1,635 | 1,635 | 1,635 | 1,635 | 100 |
| 2005/02/02 | 1,608 | 1,631 | 1,608 | 1,620 | 6,700 |
| 2005/02/01 | 1,610 | 1,610 | 1,608 | 1,610 | 16,100 |
| 2005/01/31 | 1,600 | 1,601 | 1,588 | 1,601 | 11,000 |
| 2005/01/28 | 1,600 | 1,600 | 1,590 | 1,600 | 8,400 |
| 2005/01/27 | 1,608 | 1,608 | 1,599 | 1,600 | 3,600 |
| 2005/01/26 | 1,623 | 1,623 | 1,608 | 1,608 | 300 |
| 2005/01/25 | 1,608 | 1,608 | 1,608 | 1,608 | 100 |
| 2005/01/24 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2005/01/21 | 1,611 | 1,611 | 1,600 | 1,610 | 5,300 |
| 2005/01/20 | 1,610 | 1,610 | 1,610 | 1,610 | 400 |
| 2005/01/19 | 1,630 | 1,631 | 1,625 | 1,630 | 2,700 |
| 2005/01/18 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2005/01/17 | 1,630 | 1,650 | 1,630 | 1,650 | 3,200 |
| 2005/01/14 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2005/01/13 | 1,650 | 1,650 | 1,640 | 1,650 | 4,800 |
| 2005/01/12 | 1,600 | 1,650 | 1,600 | 1,650 | 5,200 |
| 2005/01/11 | 1,600 | 1,620 | 1,599 | 1,600 | 4,300 |
| 2005/01/07 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2005/01/06 | 1,600 | 1,630 | 1,600 | 1,620 | 5,200 |
| 2005/01/05 | 1,641 | 1,641 | 1,590 | 1,590 | 3,100 |
| 2005/01/04 | 1,580 | 1,640 | 1,580 | 1,640 | 10,600 |