ＰＡＬＴＡＣ(8283)の株価時系列情報
ＰＡＬＴＡＣ(8283)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,462 | 1,475 | 1,435 | 1,449 | 121,600 |
| 2010/12/29 | 1,390 | 1,465 | 1,390 | 1,447 | 235,100 |
| 2010/12/28 | 1,368 | 1,412 | 1,368 | 1,403 | 138,200 |
| 2010/12/27 | 1,403 | 1,422 | 1,342 | 1,371 | 547,800 |
| 2010/12/24 | 1,423 | 1,459 | 1,378 | 1,402 | 400,800 |
| 2010/12/22 | 1,472 | 1,515 | 1,444 | 1,450 | 277,400 |
| 2010/12/21 | 1,500 | 1,533 | 1,466 | 1,473 | 222,100 |
| 2010/12/20 | 1,535 | 1,556 | 1,495 | 1,508 | 122,900 |
| 2010/12/17 | 1,570 | 1,588 | 1,525 | 1,547 | 131,800 |
| 2010/12/16 | 1,591 | 1,605 | 1,576 | 1,582 | 66,600 |
| 2010/12/15 | 1,584 | 1,611 | 1,578 | 1,611 | 46,400 |
| 2010/12/14 | 1,614 | 1,624 | 1,596 | 1,612 | 115,700 |
| 2010/12/13 | 1,543 | 1,612 | 1,540 | 1,596 | 110,400 |
| 2010/12/10 | 1,513 | 1,584 | 1,499 | 1,565 | 220,600 |
| 2010/12/09 | 1,483 | 1,508 | 1,473 | 1,485 | 120,400 |
| 2010/12/08 | 1,522 | 1,574 | 1,496 | 1,505 | 207,200 |
| 2010/12/07 | 1,496 | 1,515 | 1,468 | 1,479 | 153,800 |
| 2010/12/06 | 1,534 | 1,534 | 1,493 | 1,500 | 104,400 |
| 2010/12/03 | 1,531 | 1,575 | 1,517 | 1,523 | 133,700 |
| 2010/12/02 | 1,549 | 1,550 | 1,486 | 1,525 | 199,300 |
| 2010/12/01 | 1,524 | 1,550 | 1,515 | 1,541 | 125,300 |
| 2010/11/30 | 1,507 | 1,564 | 1,493 | 1,564 | 257,000 |
| 2010/11/29 | 1,500 | 1,511 | 1,490 | 1,508 | 98,300 |
| 2010/11/26 | 1,491 | 1,510 | 1,478 | 1,494 | 67,500 |
| 2010/11/25 | 1,430 | 1,499 | 1,412 | 1,492 | 134,800 |
| 2010/11/24 | 1,385 | 1,464 | 1,385 | 1,435 | 120,700 |
| 2010/11/22 | 1,448 | 1,496 | 1,407 | 1,415 | 125,400 |
| 2010/11/19 | 1,458 | 1,460 | 1,424 | 1,437 | 179,300 |
| 2010/11/18 | 1,340 | 1,466 | 1,315 | 1,429 | 260,800 |
| 2010/11/17 | 1,332 | 1,357 | 1,332 | 1,340 | 54,100 |
| 2010/11/16 | 1,382 | 1,388 | 1,345 | 1,355 | 77,400 |
| 2010/11/15 | 1,376 | 1,411 | 1,368 | 1,390 | 190,900 |
| 2010/11/12 | 1,346 | 1,368 | 1,338 | 1,346 | 91,200 |
| 2010/11/11 | 1,328 | 1,345 | 1,310 | 1,340 | 113,400 |
| 2010/11/10 | 1,321 | 1,338 | 1,318 | 1,327 | 62,700 |
| 2010/11/09 | 1,346 | 1,346 | 1,312 | 1,334 | 65,000 |
| 2010/11/08 | 1,304 | 1,336 | 1,291 | 1,320 | 109,200 |
| 2010/11/05 | 1,291 | 1,318 | 1,284 | 1,300 | 123,800 |
| 2010/11/04 | 1,261 | 1,309 | 1,246 | 1,274 | 125,000 |
| 2010/11/02 | 1,296 | 1,340 | 1,245 | 1,257 | 186,600 |
| 2010/11/01 | 1,255 | 1,340 | 1,245 | 1,316 | 246,600 |
| 2010/10/29 | 1,262 | 1,268 | 1,234 | 1,237 | 182,000 |
| 2010/10/28 | 1,317 | 1,317 | 1,244 | 1,261 | 328,600 |
| 2010/10/27 | 1,361 | 1,393 | 1,302 | 1,319 | 197,700 |
| 2010/10/26 | 1,420 | 1,433 | 1,353 | 1,365 | 205,200 |
| 2010/10/25 | 1,416 | 1,493 | 1,410 | 1,450 | 142,900 |
| 2010/10/22 | 1,440 | 1,477 | 1,425 | 1,432 | 135,000 |
| 2010/10/21 | 1,510 | 1,514 | 1,430 | 1,436 | 130,300 |
| 2010/10/20 | 1,451 | 1,539 | 1,421 | 1,494 | 177,600 |
| 2010/10/19 | 1,447 | 1,499 | 1,444 | 1,473 | 145,700 |
| 2010/10/18 | 1,406 | 1,444 | 1,386 | 1,428 | 96,700 |
| 2010/10/15 | 1,410 | 1,467 | 1,374 | 1,434 | 145,900 |
| 2010/10/14 | 1,415 | 1,423 | 1,390 | 1,391 | 94,900 |
| 2010/10/13 | 1,398 | 1,445 | 1,388 | 1,445 | 98,000 |
| 2010/10/12 | 1,430 | 1,441 | 1,388 | 1,397 | 76,800 |
| 2010/10/08 | 1,456 | 1,466 | 1,430 | 1,430 | 169,500 |
| 2010/10/07 | 1,459 | 1,496 | 1,459 | 1,471 | 69,800 |
| 2010/10/06 | 1,486 | 1,500 | 1,471 | 1,489 | 62,500 |
| 2010/10/05 | 1,491 | 1,500 | 1,464 | 1,490 | 66,100 |
| 2010/10/04 | 1,530 | 1,530 | 1,503 | 1,507 | 26,200 |
| 2010/10/01 | 1,560 | 1,561 | 1,470 | 1,521 | 50,600 |
| 2010/09/30 | 1,580 | 1,592 | 1,539 | 1,573 | 74,300 |
| 2010/09/29 | 1,500 | 1,585 | 1,493 | 1,579 | 78,400 |
| 2010/09/28 | 1,530 | 1,533 | 1,492 | 1,504 | 101,300 |
| 2010/09/27 | 1,620 | 1,620 | 1,550 | 1,559 | 102,800 |
| 2010/09/24 | 1,585 | 1,587 | 1,580 | 1,580 | 71,000 |
| 2010/09/22 | 1,622 | 1,660 | 1,590 | 1,625 | 175,700 |
| 2010/09/21 | 1,593 | 1,641 | 1,585 | 1,621 | 65,700 |
| 2010/09/17 | 1,532 | 1,579 | 1,532 | 1,572 | 84,000 |
| 2010/09/16 | 1,566 | 1,568 | 1,546 | 1,549 | 47,700 |
| 2010/09/15 | 1,594 | 1,610 | 1,576 | 1,578 | 59,500 |
| 2010/09/14 | 1,612 | 1,631 | 1,586 | 1,588 | 45,500 |
| 2010/09/13 | 1,600 | 1,614 | 1,594 | 1,610 | 42,300 |
| 2010/09/10 | 1,610 | 1,645 | 1,591 | 1,599 | 86,600 |
| 2010/09/09 | 1,603 | 1,611 | 1,571 | 1,600 | 78,800 |
| 2010/09/08 | 1,560 | 1,633 | 1,531 | 1,597 | 107,500 |
| 2010/09/07 | 1,491 | 1,575 | 1,489 | 1,569 | 84,500 |
| 2010/09/06 | 1,488 | 1,500 | 1,472 | 1,484 | 38,800 |
| 2010/09/03 | 1,535 | 1,575 | 1,481 | 1,485 | 83,500 |
| 2010/09/02 | 1,541 | 1,580 | 1,527 | 1,554 | 74,700 |
| 2010/09/01 | 1,587 | 1,610 | 1,560 | 1,567 | 52,700 |
| 2010/08/31 | 1,662 | 1,662 | 1,591 | 1,595 | 78,500 |
| 2010/08/30 | 1,622 | 1,650 | 1,621 | 1,646 | 53,700 |
| 2010/08/27 | 1,625 | 1,645 | 1,614 | 1,618 | 52,900 |
| 2010/08/26 | 1,629 | 1,662 | 1,617 | 1,653 | 37,000 |
| 2010/08/25 | 1,636 | 1,640 | 1,625 | 1,634 | 32,000 |
| 2010/08/24 | 1,635 | 1,654 | 1,606 | 1,637 | 43,100 |
| 2010/08/23 | 1,643 | 1,643 | 1,634 | 1,636 | 21,200 |
| 2010/08/20 | 1,670 | 1,670 | 1,646 | 1,647 | 37,400 |
| 2010/08/19 | 1,650 | 1,668 | 1,650 | 1,663 | 45,100 |
| 2010/08/18 | 1,660 | 1,674 | 1,648 | 1,653 | 65,500 |
| 2010/08/17 | 1,640 | 1,660 | 1,640 | 1,654 | 52,500 |
| 2010/08/16 | 1,651 | 1,669 | 1,642 | 1,647 | 31,800 |
| 2010/08/13 | 1,635 | 1,676 | 1,601 | 1,660 | 49,200 |
| 2010/08/12 | 1,631 | 1,674 | 1,625 | 1,641 | 39,000 |
| 2010/08/11 | 1,670 | 1,676 | 1,659 | 1,666 | 38,900 |
| 2010/08/10 | 1,685 | 1,694 | 1,677 | 1,685 | 37,800 |
| 2010/08/09 | 1,675 | 1,694 | 1,675 | 1,694 | 25,500 |
| 2010/08/06 | 1,659 | 1,685 | 1,659 | 1,681 | 23,100 |
| 2010/08/05 | 1,663 | 1,671 | 1,650 | 1,666 | 48,000 |
| 2010/08/04 | 1,698 | 1,698 | 1,651 | 1,667 | 42,100 |
| 2010/08/03 | 1,719 | 1,719 | 1,686 | 1,694 | 56,700 |
| 2010/08/02 | 1,706 | 1,711 | 1,689 | 1,706 | 25,900 |
| 2010/07/30 | 1,741 | 1,741 | 1,680 | 1,698 | 70,000 |
| 2010/07/29 | 1,698 | 1,713 | 1,689 | 1,701 | 55,500 |
| 2010/07/28 | 1,700 | 1,705 | 1,690 | 1,697 | 27,800 |
| 2010/07/27 | 1,660 | 1,709 | 1,660 | 1,707 | 43,200 |
| 2010/07/26 | 1,660 | 1,675 | 1,654 | 1,674 | 47,400 |
| 2010/07/23 | 1,650 | 1,673 | 1,640 | 1,646 | 96,700 |
| 2010/07/22 | 1,675 | 1,686 | 1,665 | 1,672 | 69,100 |
| 2010/07/21 | 1,694 | 1,695 | 1,671 | 1,680 | 55,000 |
| 2010/07/20 | 1,679 | 1,696 | 1,670 | 1,695 | 72,600 |
| 2010/07/16 | 1,655 | 1,670 | 1,655 | 1,669 | 56,400 |
| 2010/07/15 | 1,661 | 1,677 | 1,655 | 1,672 | 62,900 |
| 2010/07/14 | 1,679 | 1,694 | 1,667 | 1,672 | 91,800 |
| 2010/07/13 | 1,660 | 1,688 | 1,652 | 1,682 | 50,900 |
| 2010/07/12 | 1,672 | 1,679 | 1,656 | 1,660 | 83,500 |
| 2010/07/09 | 1,672 | 1,689 | 1,672 | 1,677 | 96,900 |
| 2010/07/08 | 1,780 | 1,780 | 1,685 | 1,699 | 104,400 |
| 2010/07/07 | 1,676 | 1,728 | 1,676 | 1,720 | 83,200 |
| 2010/07/06 | 1,672 | 1,716 | 1,672 | 1,706 | 70,300 |
| 2010/07/05 | 1,712 | 1,730 | 1,686 | 1,691 | 80,700 |
| 2010/07/02 | 1,680 | 1,752 | 1,680 | 1,752 | 105,100 |
| 2010/07/01 | 1,685 | 1,720 | 1,685 | 1,704 | 58,900 |
| 2010/06/30 | 1,720 | 1,720 | 1,675 | 1,705 | 129,500 |
| 2010/06/29 | 1,670 | 1,693 | 1,670 | 1,680 | 116,000 |
| 2010/06/28 | 1,678 | 1,721 | 1,678 | 1,704 | 72,000 |
| 2010/06/25 | 1,741 | 1,749 | 1,698 | 1,707 | 90,800 |
| 2010/06/24 | 1,681 | 1,741 | 1,681 | 1,732 | 94,700 |
| 2010/06/23 | 1,680 | 1,710 | 1,669 | 1,693 | 90,500 |
| 2010/06/22 | 1,701 | 1,730 | 1,669 | 1,680 | 96,500 |
| 2010/06/21 | 1,691 | 1,750 | 1,691 | 1,733 | 85,700 |
| 2010/06/18 | 1,726 | 1,744 | 1,690 | 1,699 | 57,300 |
| 2010/06/17 | 1,700 | 1,745 | 1,697 | 1,739 | 87,400 |
| 2010/06/16 | 1,729 | 1,729 | 1,683 | 1,694 | 79,900 |
| 2010/06/15 | 1,655 | 1,703 | 1,647 | 1,695 | 54,700 |
| 2010/06/14 | 1,630 | 1,655 | 1,627 | 1,648 | 84,800 |
| 2010/06/11 | 1,694 | 1,694 | 1,633 | 1,637 | 148,900 |
| 2010/06/10 | 1,655 | 1,660 | 1,650 | 1,656 | 83,400 |
| 2010/06/09 | 1,676 | 1,683 | 1,655 | 1,673 | 115,000 |
| 2010/06/08 | 1,652 | 1,743 | 1,650 | 1,701 | 126,800 |
| 2010/06/07 | 1,665 | 1,681 | 1,660 | 1,664 | 74,700 |
| 2010/06/04 | 1,710 | 1,717 | 1,693 | 1,700 | 86,800 |
| 2010/06/03 | 1,730 | 1,744 | 1,692 | 1,709 | 110,000 |
| 2010/06/02 | 1,740 | 1,741 | 1,700 | 1,735 | 39,400 |
| 2010/06/01 | 1,755 | 1,790 | 1,730 | 1,759 | 76,200 |
| 2010/05/31 | 1,822 | 1,839 | 1,740 | 1,759 | 107,100 |
| 2010/05/28 | 1,724 | 1,742 | 1,704 | 1,742 | 85,700 |
| 2010/05/27 | 1,660 | 1,749 | 1,660 | 1,736 | 112,700 |
| 2010/05/26 | 1,750 | 1,760 | 1,662 | 1,675 | 104,100 |
| 2010/05/25 | 1,781 | 1,790 | 1,710 | 1,722 | 100,100 |
| 2010/05/24 | 1,820 | 1,835 | 1,760 | 1,812 | 142,300 |
| 2010/05/21 | 1,700 | 1,727 | 1,688 | 1,721 | 76,900 |
| 2010/05/20 | 1,750 | 1,768 | 1,740 | 1,748 | 54,900 |
| 2010/05/19 | 1,771 | 1,789 | 1,751 | 1,770 | 66,000 |
| 2010/05/18 | 1,801 | 1,810 | 1,794 | 1,800 | 78,200 |
| 2010/05/17 | 1,830 | 1,832 | 1,781 | 1,801 | 144,900 |
| 2010/05/14 | 1,874 | 1,875 | 1,853 | 1,861 | 78,000 |
| 2010/05/13 | 1,910 | 1,919 | 1,875 | 1,880 | 103,500 |
| 2010/05/12 | 1,931 | 1,950 | 1,922 | 1,930 | 96,600 |
| 2010/05/11 | 1,942 | 1,951 | 1,917 | 1,931 | 113,900 |
| 2010/05/10 | 1,905 | 1,943 | 1,905 | 1,930 | 91,500 |
| 2010/05/07 | 1,965 | 1,965 | 1,930 | 1,945 | 115,400 |
| 2010/05/06 | 1,950 | 2,030 | 1,920 | 2,015 | 280,900 |
| 2010/04/30 | 2,001 | 2,039 | 1,990 | 1,990 | 356,800 |
| 2010/04/28 | 2,002 | 2,017 | 1,919 | 1,999 | 1,138,399 |
| 2010/04/27 | 2,068 | 2,079 | 2,028 | 2,052 | 321,100 |
| 2010/04/26 | 2,006 | 2,078 | 2,005 | 2,068 | 325,000 |
| 2010/04/23 | 2,010 | 2,018 | 2,009 | 2,012 | 171,800 |
| 2010/04/22 | 2,011 | 2,017 | 1,984 | 2,014 | 184,400 |
| 2010/04/21 | 1,985 | 2,025 | 1,980 | 2,010 | 336,200 |
| 2010/04/20 | 1,930 | 1,980 | 1,919 | 1,980 | 373,400 |
| 2010/04/19 | 1,917 | 1,930 | 1,872 | 1,907 | 219,100 |
| 2010/04/16 | 1,891 | 1,921 | 1,888 | 1,910 | 123,200 |
| 2010/04/15 | 1,845 | 1,914 | 1,833 | 1,910 | 200,900 |
| 2010/04/14 | 1,852 | 1,860 | 1,831 | 1,840 | 134,100 |
| 2010/04/13 | 1,895 | 1,909 | 1,860 | 1,867 | 91,000 |
| 2010/04/12 | 1,910 | 1,930 | 1,890 | 1,920 | 180,800 |
| 2010/04/09 | 1,889 | 1,946 | 1,885 | 1,943 | 385,500 |
| 2010/04/08 | 1,780 | 1,900 | 1,773 | 1,885 | 580,200 |
| 2010/04/07 | 1,785 | 1,792 | 1,765 | 1,765 | 161,900 |
| 2010/04/06 | 1,777 | 1,800 | 1,777 | 1,789 | 108,900 |
| 2010/04/05 | 1,766 | 1,809 | 1,755 | 1,805 | 237,800 |
| 2010/04/02 | 1,820 | 1,829 | 1,750 | 1,787 | 463,800 |
| 2010/04/01 | 1,874 | 1,890 | 1,783 | 1,804 | 502,500 |
| 2010/03/31 | 1,900 | 1,915 | 1,874 | 1,895 | 254,800 |
| 2010/03/30 | 1,930 | 1,935 | 1,900 | 1,918 | 121,400 |
| 2010/03/29 | 1,920 | 1,970 | 1,900 | 1,943 | 102,600 |
| 2010/03/26 | 1,965 | 1,990 | 1,963 | 1,971 | 252,400 |
| 2010/03/25 | 1,886 | 1,943 | 1,886 | 1,939 | 345,500 |
| 2010/03/24 | 1,880 | 1,885 | 1,850 | 1,885 | 457,500 |
| 2010/03/23 | 1,900 | 1,927 | 1,856 | 1,888 | 456,700 |
| 2010/03/19 | 2,075 | 2,076 | 1,900 | 1,967 | 1,090,699 |
| 2010/03/18 | 2,079 | 2,100 | 2,010 | 2,075 | 3,107,598 |