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 |
|---|---|---|---|---|---|
| 2011/12/30 | 984 | 995 | 973 | 988 | 99,500 |
| 2011/12/29 | 995 | 1,028 | 978 | 1,014 | 75,500 |
| 2011/12/28 | 962 | 998 | 962 | 989 | 72,800 |
| 2011/12/28 | 1 -> 1.50 分割 | ||||
| 2011/12/27 | 1,496 | 1,498 | 1,451 | 1,459 | 76,800 |
| 2011/12/26 | 1,499 | 1,499 | 1,445 | 1,457 | 74,900 |
| 2011/12/22 | 1,507 | 1,507 | 1,495 | 1,500 | 26,500 |
| 2011/12/21 | 1,470 | 1,507 | 1,470 | 1,507 | 34,600 |
| 2011/12/20 | 1,453 | 1,479 | 1,453 | 1,465 | 21,500 |
| 2011/12/19 | 1,467 | 1,467 | 1,432 | 1,453 | 30,600 |
| 2011/12/16 | 1,475 | 1,500 | 1,465 | 1,476 | 33,900 |
| 2011/12/15 | 1,515 | 1,520 | 1,477 | 1,479 | 44,500 |
| 2011/12/14 | 1,512 | 1,547 | 1,509 | 1,511 | 58,700 |
| 2011/12/13 | 1,480 | 1,517 | 1,476 | 1,503 | 65,900 |
| 2011/12/12 | 1,450 | 1,487 | 1,450 | 1,480 | 20,100 |
| 2011/12/09 | 1,431 | 1,455 | 1,431 | 1,441 | 39,000 |
| 2011/12/08 | 1,488 | 1,489 | 1,440 | 1,451 | 56,400 |
| 2011/12/07 | 1,396 | 1,462 | 1,396 | 1,461 | 40,900 |
| 2011/12/06 | 1,387 | 1,415 | 1,385 | 1,394 | 49,000 |
| 2011/12/05 | 1,374 | 1,400 | 1,371 | 1,398 | 22,700 |
| 2011/12/02 | 1,417 | 1,423 | 1,381 | 1,385 | 45,600 |
| 2011/12/01 | 1,456 | 1,483 | 1,398 | 1,407 | 49,100 |
| 2011/11/30 | 1,491 | 1,502 | 1,430 | 1,456 | 93,100 |
| 2011/11/29 | 1,420 | 1,462 | 1,401 | 1,461 | 55,900 |
| 2011/11/28 | 1,411 | 1,422 | 1,401 | 1,408 | 12,400 |
| 2011/11/25 | 1,416 | 1,433 | 1,409 | 1,411 | 33,200 |
| 2011/11/24 | 1,415 | 1,428 | 1,403 | 1,425 | 38,400 |
| 2011/11/22 | 1,370 | 1,419 | 1,365 | 1,417 | 44,900 |
| 2011/11/21 | 1,355 | 1,375 | 1,355 | 1,373 | 38,600 |
| 2011/11/18 | 1,340 | 1,364 | 1,340 | 1,353 | 27,500 |
| 2011/11/17 | 1,371 | 1,371 | 1,360 | 1,366 | 24,000 |
| 2011/11/16 | 1,379 | 1,390 | 1,371 | 1,376 | 18,300 |
| 2011/11/15 | 1,388 | 1,395 | 1,372 | 1,379 | 25,800 |
| 2011/11/14 | 1,396 | 1,406 | 1,383 | 1,388 | 24,100 |
| 2011/11/11 | 1,390 | 1,395 | 1,379 | 1,390 | 41,600 |
| 2011/11/10 | 1,382 | 1,396 | 1,367 | 1,390 | 43,100 |
| 2011/11/09 | 1,375 | 1,397 | 1,367 | 1,397 | 27,300 |
| 2011/11/08 | 1,352 | 1,377 | 1,350 | 1,352 | 46,400 |
| 2011/11/07 | 1,379 | 1,379 | 1,352 | 1,369 | 44,600 |
| 2011/11/04 | 1,378 | 1,380 | 1,366 | 1,374 | 37,200 |
| 2011/11/02 | 1,372 | 1,386 | 1,359 | 1,371 | 105,700 |
| 2011/11/01 | 1,417 | 1,448 | 1,399 | 1,402 | 102,200 |
| 2011/10/31 | 1,403 | 1,429 | 1,386 | 1,415 | 108,000 |
| 2011/10/28 | 1,400 | 1,416 | 1,394 | 1,395 | 146,600 |
| 2011/10/27 | 1,405 | 1,405 | 1,364 | 1,383 | 121,500 |
| 2011/10/26 | 1,326 | 1,403 | 1,322 | 1,392 | 126,500 |
| 2011/10/25 | 1,310 | 1,337 | 1,309 | 1,326 | 162,000 |
| 2011/10/24 | 1,346 | 1,387 | 1,311 | 1,318 | 129,500 |
| 2011/10/21 | 1,377 | 1,380 | 1,356 | 1,363 | 44,900 |
| 2011/10/20 | 1,390 | 1,390 | 1,356 | 1,366 | 48,800 |
| 2011/10/19 | 1,394 | 1,412 | 1,390 | 1,404 | 86,300 |
| 2011/10/18 | 1,350 | 1,387 | 1,344 | 1,379 | 75,700 |
| 2011/10/17 | 1,343 | 1,350 | 1,306 | 1,349 | 93,800 |
| 2011/10/14 | 1,370 | 1,370 | 1,308 | 1,315 | 118,400 |
| 2011/10/13 | 1,380 | 1,389 | 1,359 | 1,380 | 132,400 |
| 2011/10/12 | 1,346 | 1,376 | 1,334 | 1,361 | 105,200 |
| 2011/10/11 | 1,342 | 1,377 | 1,336 | 1,357 | 100,500 |
| 2011/10/07 | 1,335 | 1,357 | 1,335 | 1,341 | 35,900 |
| 2011/10/06 | 1,312 | 1,320 | 1,305 | 1,313 | 58,200 |
| 2011/10/05 | 1,344 | 1,347 | 1,300 | 1,302 | 53,700 |
| 2011/10/04 | 1,310 | 1,363 | 1,304 | 1,356 | 80,200 |
| 2011/10/03 | 1,383 | 1,393 | 1,311 | 1,320 | 142,500 |
| 2011/09/30 | 1,418 | 1,448 | 1,398 | 1,443 | 100,700 |
| 2011/09/29 | 1,378 | 1,421 | 1,370 | 1,418 | 94,400 |
| 2011/09/28 | 1,356 | 1,397 | 1,353 | 1,368 | 107,000 |
| 2011/09/27 | 1,391 | 1,396 | 1,363 | 1,375 | 165,900 |
| 2011/09/26 | 1,446 | 1,446 | 1,377 | 1,391 | 120,700 |
| 2011/09/22 | 1,433 | 1,476 | 1,421 | 1,474 | 118,500 |
| 2011/09/21 | 1,423 | 1,451 | 1,412 | 1,446 | 55,900 |
| 2011/09/20 | 1,439 | 1,460 | 1,436 | 1,437 | 61,500 |
| 2011/09/16 | 1,487 | 1,487 | 1,450 | 1,471 | 168,500 |
| 2011/09/15 | 1,475 | 1,507 | 1,458 | 1,469 | 103,100 |
| 2011/09/14 | 1,511 | 1,520 | 1,470 | 1,474 | 72,800 |
| 2011/09/13 | 1,594 | 1,594 | 1,520 | 1,522 | 88,400 |
| 2011/09/12 | 1,497 | 1,619 | 1,492 | 1,611 | 293,900 |
| 2011/09/09 | 1,510 | 1,534 | 1,464 | 1,495 | 133,000 |
| 2011/09/08 | 1,469 | 1,487 | 1,469 | 1,487 | 36,000 |
| 2011/09/07 | 1,487 | 1,498 | 1,459 | 1,468 | 56,800 |
| 2011/09/06 | 1,490 | 1,496 | 1,470 | 1,487 | 38,600 |
| 2011/09/05 | 1,476 | 1,494 | 1,470 | 1,481 | 35,900 |
| 2011/09/02 | 1,465 | 1,507 | 1,440 | 1,489 | 89,300 |
| 2011/09/01 | 1,498 | 1,498 | 1,457 | 1,472 | 137,000 |
| 2011/08/31 | 1,480 | 1,484 | 1,454 | 1,484 | 149,400 |
| 2011/08/30 | 1,474 | 1,500 | 1,462 | 1,496 | 116,600 |
| 2011/08/29 | 1,436 | 1,476 | 1,432 | 1,461 | 62,000 |
| 2011/08/26 | 1,411 | 1,457 | 1,410 | 1,444 | 59,600 |
| 2011/08/25 | 1,415 | 1,436 | 1,407 | 1,410 | 74,900 |
| 2011/08/24 | 1,420 | 1,457 | 1,401 | 1,421 | 79,200 |
| 2011/08/23 | 1,428 | 1,448 | 1,418 | 1,422 | 60,700 |
| 2011/08/22 | 1,464 | 1,475 | 1,432 | 1,434 | 55,300 |
| 2011/08/19 | 1,469 | 1,479 | 1,446 | 1,475 | 47,900 |
| 2011/08/18 | 1,487 | 1,512 | 1,483 | 1,498 | 43,600 |
| 2011/08/17 | 1,491 | 1,503 | 1,481 | 1,495 | 23,500 |
| 2011/08/16 | 1,486 | 1,514 | 1,479 | 1,506 | 48,800 |
| 2011/08/15 | 1,491 | 1,491 | 1,460 | 1,483 | 31,100 |
| 2011/08/12 | 1,493 | 1,493 | 1,455 | 1,481 | 45,900 |
| 2011/08/11 | 1,410 | 1,477 | 1,410 | 1,474 | 45,500 |
| 2011/08/10 | 1,440 | 1,449 | 1,426 | 1,444 | 25,400 |
| 2011/08/09 | 1,414 | 1,424 | 1,385 | 1,422 | 63,100 |
| 2011/08/08 | 1,447 | 1,450 | 1,408 | 1,444 | 66,000 |
| 2011/08/05 | 1,475 | 1,494 | 1,469 | 1,483 | 33,800 |
| 2011/08/04 | 1,520 | 1,546 | 1,520 | 1,528 | 29,500 |
| 2011/08/03 | 1,530 | 1,545 | 1,490 | 1,527 | 56,200 |
| 2011/08/02 | 1,553 | 1,575 | 1,529 | 1,561 | 90,400 |
| 2011/08/01 | 1,569 | 1,578 | 1,549 | 1,553 | 72,900 |
| 2011/07/29 | 1,500 | 1,569 | 1,498 | 1,549 | 124,800 |
| 2011/07/28 | 1,507 | 1,530 | 1,499 | 1,530 | 69,700 |
| 2011/07/27 | 1,505 | 1,518 | 1,484 | 1,511 | 39,800 |
| 2011/07/26 | 1,503 | 1,530 | 1,500 | 1,511 | 44,700 |
| 2011/07/25 | 1,509 | 1,510 | 1,472 | 1,506 | 46,700 |
| 2011/07/22 | 1,445 | 1,511 | 1,439 | 1,509 | 114,400 |
| 2011/07/21 | 1,480 | 1,480 | 1,425 | 1,438 | 81,700 |
| 2011/07/20 | 1,510 | 1,511 | 1,485 | 1,490 | 43,200 |
| 2011/07/19 | 1,515 | 1,529 | 1,502 | 1,507 | 72,700 |
| 2011/07/15 | 1,490 | 1,518 | 1,485 | 1,516 | 47,700 |
| 2011/07/14 | 1,502 | 1,520 | 1,480 | 1,511 | 69,300 |
| 2011/07/13 | 1,441 | 1,508 | 1,441 | 1,502 | 75,600 |
| 2011/07/12 | 1,465 | 1,475 | 1,450 | 1,458 | 29,200 |
| 2011/07/11 | 1,478 | 1,488 | 1,467 | 1,475 | 48,300 |
| 2011/07/08 | 1,509 | 1,509 | 1,480 | 1,493 | 75,500 |
| 2011/07/07 | 1,459 | 1,489 | 1,459 | 1,486 | 42,200 |
| 2011/07/06 | 1,466 | 1,474 | 1,449 | 1,469 | 36,700 |
| 2011/07/05 | 1,490 | 1,490 | 1,471 | 1,476 | 16,800 |
| 2011/07/04 | 1,490 | 1,492 | 1,475 | 1,481 | 23,800 |
| 2011/07/01 | 1,470 | 1,496 | 1,469 | 1,475 | 83,100 |
| 2011/06/30 | 1,456 | 1,456 | 1,431 | 1,453 | 92,600 |
| 2011/06/29 | 1,416 | 1,456 | 1,416 | 1,455 | 70,000 |
| 2011/06/28 | 1,361 | 1,418 | 1,361 | 1,415 | 77,500 |
| 2011/06/27 | 1,370 | 1,385 | 1,341 | 1,370 | 32,900 |
| 2011/06/24 | 1,332 | 1,368 | 1,325 | 1,365 | 42,800 |
| 2011/06/23 | 1,323 | 1,330 | 1,310 | 1,315 | 42,300 |
| 2011/06/22 | 1,324 | 1,338 | 1,318 | 1,328 | 33,700 |
| 2011/06/21 | 1,312 | 1,333 | 1,304 | 1,331 | 35,800 |
| 2011/06/20 | 1,320 | 1,321 | 1,304 | 1,306 | 27,200 |
| 2011/06/17 | 1,302 | 1,319 | 1,286 | 1,319 | 53,200 |
| 2011/06/16 | 1,301 | 1,311 | 1,300 | 1,309 | 41,200 |
| 2011/06/15 | 1,302 | 1,318 | 1,300 | 1,304 | 39,400 |
| 2011/06/14 | 1,305 | 1,327 | 1,305 | 1,321 | 22,000 |
| 2011/06/13 | 1,301 | 1,311 | 1,293 | 1,307 | 36,600 |
| 2011/06/10 | 1,318 | 1,318 | 1,281 | 1,290 | 49,600 |
| 2011/06/09 | 1,283 | 1,309 | 1,276 | 1,300 | 45,700 |
| 2011/06/08 | 1,310 | 1,316 | 1,280 | 1,298 | 38,800 |
| 2011/06/07 | 1,326 | 1,326 | 1,300 | 1,318 | 22,100 |
| 2011/06/06 | 1,334 | 1,341 | 1,314 | 1,326 | 29,100 |
| 2011/06/03 | 1,373 | 1,373 | 1,333 | 1,335 | 27,400 |
| 2011/06/02 | 1,378 | 1,385 | 1,361 | 1,377 | 25,100 |
| 2011/06/01 | 1,403 | 1,410 | 1,376 | 1,409 | 77,900 |
| 2011/05/31 | 1,388 | 1,408 | 1,363 | 1,404 | 72,400 |
| 2011/05/30 | 1,356 | 1,385 | 1,333 | 1,385 | 52,100 |
| 2011/05/27 | 1,360 | 1,374 | 1,346 | 1,364 | 33,300 |
| 2011/05/26 | 1,335 | 1,367 | 1,335 | 1,363 | 33,100 |
| 2011/05/25 | 1,385 | 1,385 | 1,339 | 1,365 | 54,600 |
| 2011/05/24 | 1,364 | 1,387 | 1,357 | 1,385 | 64,500 |
| 2011/05/23 | 1,345 | 1,368 | 1,335 | 1,366 | 67,500 |
| 2011/05/20 | 1,322 | 1,352 | 1,311 | 1,337 | 65,000 |
| 2011/05/19 | 1,287 | 1,312 | 1,281 | 1,306 | 46,500 |
| 2011/05/18 | 1,278 | 1,292 | 1,264 | 1,286 | 70,400 |
| 2011/05/17 | 1,250 | 1,285 | 1,250 | 1,260 | 86,600 |
| 2011/05/16 | 1,370 | 1,373 | 1,259 | 1,266 | 116,400 |
| 2011/05/13 | 1,334 | 1,340 | 1,300 | 1,319 | 41,000 |
| 2011/05/12 | 1,352 | 1,354 | 1,340 | 1,340 | 21,000 |
| 2011/05/11 | 1,385 | 1,385 | 1,369 | 1,376 | 37,300 |
| 2011/05/10 | 1,398 | 1,400 | 1,378 | 1,385 | 61,200 |
| 2011/05/09 | 1,396 | 1,397 | 1,378 | 1,391 | 42,700 |
| 2011/05/06 | 1,373 | 1,397 | 1,366 | 1,396 | 47,000 |
| 2011/05/02 | 1,370 | 1,386 | 1,359 | 1,373 | 45,500 |
| 2011/04/28 | 1,359 | 1,380 | 1,348 | 1,360 | 143,500 |
| 2011/04/27 | 1,320 | 1,366 | 1,304 | 1,343 | 227,200 |
| 2011/04/26 | 1,289 | 1,315 | 1,279 | 1,309 | 111,800 |
| 2011/04/25 | 1,267 | 1,298 | 1,258 | 1,292 | 51,100 |
| 2011/04/22 | 1,290 | 1,295 | 1,247 | 1,267 | 84,500 |
| 2011/04/21 | 1,310 | 1,311 | 1,293 | 1,295 | 42,700 |
| 2011/04/20 | 1,299 | 1,335 | 1,290 | 1,315 | 76,000 |
| 2011/04/19 | 1,286 | 1,308 | 1,270 | 1,290 | 38,200 |
| 2011/04/18 | 1,314 | 1,328 | 1,295 | 1,308 | 92,300 |
| 2011/04/15 | 1,337 | 1,337 | 1,301 | 1,305 | 69,600 |
| 2011/04/14 | 1,324 | 1,347 | 1,318 | 1,337 | 58,100 |
| 2011/04/13 | 1,346 | 1,360 | 1,301 | 1,331 | 79,100 |
| 2011/04/12 | 1,341 | 1,374 | 1,332 | 1,357 | 90,100 |
| 2011/04/11 | 1,371 | 1,397 | 1,337 | 1,379 | 90,900 |
| 2011/04/08 | 1,340 | 1,384 | 1,322 | 1,352 | 172,000 |
| 2011/04/07 | 1,327 | 1,357 | 1,308 | 1,337 | 102,300 |
| 2011/04/06 | 1,325 | 1,342 | 1,302 | 1,311 | 110,300 |
| 2011/04/05 | 1,315 | 1,325 | 1,280 | 1,308 | 113,500 |
| 2011/04/04 | 1,327 | 1,356 | 1,314 | 1,325 | 127,900 |
| 2011/04/01 | 1,385 | 1,385 | 1,313 | 1,321 | 178,100 |
| 2011/03/31 | 1,394 | 1,400 | 1,331 | 1,355 | 172,200 |
| 2011/03/30 | 1,416 | 1,433 | 1,369 | 1,424 | 127,400 |
| 2011/03/29 | 1,439 | 1,452 | 1,397 | 1,424 | 197,600 |
| 2011/03/28 | 1,420 | 1,448 | 1,380 | 1,433 | 187,600 |
| 2011/03/25 | 1,325 | 1,404 | 1,325 | 1,390 | 200,700 |
| 2011/03/24 | 1,313 | 1,321 | 1,282 | 1,302 | 141,500 |
| 2011/03/23 | 1,236 | 1,322 | 1,236 | 1,305 | 162,600 |
| 2011/03/22 | 1,220 | 1,262 | 1,200 | 1,230 | 148,800 |
| 2011/03/18 | 1,072 | 1,177 | 1,058 | 1,170 | 144,500 |
| 2011/03/17 | 972 | 1,060 | 954 | 1,011 | 119,400 |
| 2011/03/16 | 987 | 1,087 | 987 | 1,035 | 127,400 |
| 2011/03/15 | 1,200 | 1,226 | 937 | 977 | 147,200 |
| 2011/03/14 | 1,217 | 1,357 | 1,157 | 1,237 | 97,900 |
| 2011/03/11 | 1,483 | 1,484 | 1,454 | 1,457 | 144,800 |
| 2011/03/10 | 1,490 | 1,497 | 1,473 | 1,480 | 63,000 |
| 2011/03/09 | 1,498 | 1,500 | 1,478 | 1,490 | 66,500 |
| 2011/03/08 | 1,488 | 1,495 | 1,471 | 1,483 | 59,000 |
| 2011/03/07 | 1,496 | 1,500 | 1,471 | 1,498 | 53,300 |
| 2011/03/04 | 1,490 | 1,496 | 1,487 | 1,488 | 40,800 |
| 2011/03/03 | 1,503 | 1,503 | 1,488 | 1,496 | 43,600 |
| 2011/03/02 | 1,508 | 1,508 | 1,493 | 1,493 | 59,900 |
| 2011/03/01 | 1,515 | 1,518 | 1,496 | 1,508 | 45,700 |
| 2011/02/28 | 1,520 | 1,530 | 1,503 | 1,523 | 93,700 |
| 2011/02/25 | 1,515 | 1,519 | 1,494 | 1,508 | 75,700 |
| 2011/02/24 | 1,506 | 1,523 | 1,500 | 1,520 | 79,100 |
| 2011/02/23 | 1,511 | 1,516 | 1,504 | 1,507 | 50,100 |
| 2011/02/22 | 1,530 | 1,535 | 1,502 | 1,513 | 51,900 |
| 2011/02/21 | 1,520 | 1,544 | 1,518 | 1,538 | 53,700 |
| 2011/02/18 | 1,533 | 1,537 | 1,517 | 1,534 | 59,200 |
| 2011/02/17 | 1,508 | 1,538 | 1,506 | 1,533 | 76,200 |
| 2011/02/16 | 1,490 | 1,535 | 1,487 | 1,517 | 98,500 |
| 2011/02/15 | 1,494 | 1,505 | 1,490 | 1,500 | 30,000 |
| 2011/02/14 | 1,500 | 1,507 | 1,491 | 1,500 | 25,500 |
| 2011/02/10 | 1,513 | 1,513 | 1,486 | 1,500 | 50,800 |
| 2011/02/09 | 1,511 | 1,530 | 1,503 | 1,520 | 48,400 |
| 2011/02/08 | 1,500 | 1,514 | 1,497 | 1,505 | 59,200 |
| 2011/02/07 | 1,486 | 1,510 | 1,479 | 1,489 | 77,800 |
| 2011/02/04 | 1,491 | 1,508 | 1,482 | 1,497 | 119,200 |
| 2011/02/03 | 1,510 | 1,511 | 1,487 | 1,496 | 73,900 |
| 2011/02/02 | 1,529 | 1,537 | 1,513 | 1,520 | 87,000 |
| 2011/02/01 | 1,542 | 1,542 | 1,506 | 1,529 | 95,900 |
| 2011/01/31 | 1,489 | 1,540 | 1,474 | 1,540 | 141,800 |
| 2011/01/28 | 1,495 | 1,503 | 1,484 | 1,488 | 67,200 |
| 2011/01/27 | 1,515 | 1,515 | 1,490 | 1,503 | 33,100 |
| 2011/01/26 | 1,510 | 1,515 | 1,495 | 1,501 | 42,600 |
| 2011/01/25 | 1,517 | 1,523 | 1,503 | 1,510 | 73,800 |
| 2011/01/24 | 1,514 | 1,517 | 1,481 | 1,517 | 117,600 |
| 2011/01/21 | 1,448 | 1,506 | 1,447 | 1,501 | 202,700 |
| 2011/01/20 | 1,438 | 1,473 | 1,438 | 1,457 | 67,800 |
| 2011/01/19 | 1,469 | 1,490 | 1,447 | 1,456 | 105,400 |
| 2011/01/18 | 1,471 | 1,502 | 1,470 | 1,477 | 95,200 |
| 2011/01/17 | 1,501 | 1,501 | 1,460 | 1,470 | 61,900 |
| 2011/01/14 | 1,461 | 1,506 | 1,461 | 1,486 | 102,000 |
| 2011/01/13 | 1,475 | 1,485 | 1,451 | 1,459 | 105,800 |
| 2011/01/12 | 1,477 | 1,517 | 1,477 | 1,493 | 94,700 |
| 2011/01/11 | 1,477 | 1,486 | 1,470 | 1,485 | 53,800 |
| 2011/01/07 | 1,449 | 1,493 | 1,449 | 1,477 | 127,400 |
| 2011/01/06 | 1,436 | 1,458 | 1,429 | 1,455 | 181,800 |
| 2011/01/05 | 1,432 | 1,439 | 1,413 | 1,427 | 84,000 |
| 2011/01/04 | 1,456 | 1,459 | 1,437 | 1,444 | 79,100 |