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 |
---|---|---|---|---|---|
2012/12/28 | 975 | 984 | 965 | 980 | 604,000 |
2012/12/27 | 959 | 971 | 957 | 964 | 508,600 |
2012/12/26 | 949 | 958 | 945 | 955 | 349,300 |
2012/12/25 | 948 | 955 | 942 | 943 | 311,500 |
2012/12/21 | 961 | 964 | 937 | 941 | 486,600 |
2012/12/20 | 967 | 970 | 955 | 957 | 500,900 |
2012/12/19 | 961 | 973 | 945 | 973 | 913,900 |
2012/12/18 | 945 | 965 | 945 | 957 | 1,141,100 |
2012/12/17 | 932 | 940 | 930 | 940 | 803,300 |
2012/12/14 | 930 | 934 | 927 | 930 | 698,100 |
2012/12/13 | 932 | 932 | 926 | 928 | 685,400 |
2012/12/12 | 933 | 934 | 924 | 928 | 2,811,500 |
2012/12/11 | 933 | 947 | 925 | 940 | 870,800 |
2012/12/10 | 933 | 938 | 930 | 933 | 596,600 |
2012/12/07 | 940 | 942 | 928 | 931 | 846,300 |
2012/12/06 | 938 | 948 | 938 | 944 | 550,800 |
2012/12/05 | 942 | 944 | 931 | 939 | 1,388,100 |
2012/12/04 | 960 | 975 | 953 | 957 | 1,093,500 |
2012/12/03 | 979 | 979 | 958 | 962 | 550,800 |
2012/11/30 | 985 | 989 | 976 | 979 | 706,100 |
2012/11/29 | 999 | 1,001 | 983 | 985 | 441,400 |
2012/11/28 | 1,003 | 1,008 | 997 | 997 | 272,800 |
2012/11/27 | 987 | 1,009 | 987 | 997 | 344,600 |
2012/11/26 | 1,030 | 1,032 | 994 | 998 | 455,700 |
2012/11/22 | 1,060 | 1,074 | 1,023 | 1,027 | 472,300 |
2012/11/21 | 1,198 | 1,199 | 1,171 | 1,180 | 40,200 |
2012/11/20 | 1,200 | 1,210 | 1,171 | 1,179 | 44,900 |
2012/11/19 | 1,199 | 1,200 | 1,191 | 1,197 | 25,800 |
2012/11/16 | 1,185 | 1,190 | 1,174 | 1,187 | 26,700 |
2012/11/15 | 1,180 | 1,198 | 1,169 | 1,192 | 38,500 |
2012/11/14 | 1,166 | 1,187 | 1,166 | 1,180 | 30,900 |
2012/11/13 | 1,170 | 1,181 | 1,160 | 1,176 | 41,200 |
2012/11/12 | 1,165 | 1,187 | 1,154 | 1,166 | 28,200 |
2012/11/09 | 1,160 | 1,190 | 1,145 | 1,175 | 38,600 |
2012/11/08 | 1,157 | 1,164 | 1,146 | 1,159 | 49,300 |
2012/11/07 | 1,188 | 1,188 | 1,165 | 1,173 | 34,600 |
2012/11/06 | 1,189 | 1,193 | 1,175 | 1,175 | 40,800 |
2012/11/05 | 1,220 | 1,226 | 1,198 | 1,205 | 35,800 |
2012/11/02 | 1,200 | 1,223 | 1,200 | 1,221 | 79,200 |
2012/11/01 | 1,176 | 1,200 | 1,175 | 1,194 | 65,100 |
2012/10/31 | 1,172 | 1,175 | 1,144 | 1,168 | 67,300 |
2012/10/30 | 1,177 | 1,180 | 1,151 | 1,152 | 49,300 |
2012/10/29 | 1,163 | 1,184 | 1,163 | 1,181 | 52,300 |
2012/10/26 | 1,162 | 1,168 | 1,139 | 1,146 | 35,200 |
2012/10/25 | 1,141 | 1,163 | 1,117 | 1,162 | 75,500 |
2012/10/24 | 1,154 | 1,168 | 1,135 | 1,137 | 52,400 |
2012/10/23 | 1,168 | 1,168 | 1,144 | 1,154 | 47,000 |
2012/10/22 | 1,154 | 1,168 | 1,150 | 1,164 | 40,700 |
2012/10/19 | 1,157 | 1,179 | 1,150 | 1,174 | 41,100 |
2012/10/18 | 1,153 | 1,171 | 1,150 | 1,157 | 61,900 |
2012/10/17 | 1,132 | 1,163 | 1,129 | 1,141 | 54,700 |
2012/10/16 | 1,124 | 1,139 | 1,124 | 1,137 | 25,500 |
2012/10/15 | 1,148 | 1,155 | 1,112 | 1,121 | 97,300 |
2012/10/12 | 1,104 | 1,153 | 1,104 | 1,148 | 72,900 |
2012/10/11 | 1,105 | 1,118 | 1,100 | 1,110 | 47,700 |
2012/10/10 | 1,097 | 1,125 | 1,097 | 1,120 | 36,700 |
2012/10/09 | 1,153 | 1,165 | 1,122 | 1,124 | 81,800 |
2012/10/05 | 1,122 | 1,133 | 1,108 | 1,132 | 33,100 |
2012/10/04 | 1,102 | 1,122 | 1,091 | 1,116 | 48,700 |
2012/10/03 | 1,124 | 1,124 | 1,101 | 1,101 | 37,500 |
2012/10/02 | 1,128 | 1,138 | 1,121 | 1,124 | 43,100 |
2012/10/01 | 1,117 | 1,137 | 1,116 | 1,127 | 54,900 |
2012/09/28 | 1,184 | 1,188 | 1,125 | 1,125 | 143,800 |
2012/09/27 | 1,173 | 1,200 | 1,173 | 1,196 | 83,800 |
2012/09/26 | 1,166 | 1,195 | 1,161 | 1,189 | 72,400 |
2012/09/25 | 1,209 | 1,209 | 1,163 | 1,200 | 118,300 |
2012/09/24 | 1,137 | 1,181 | 1,137 | 1,179 | 158,200 |
2012/09/21 | 1,133 | 1,145 | 1,123 | 1,137 | 109,900 |
2012/09/20 | 1,140 | 1,152 | 1,128 | 1,133 | 119,100 |
2012/09/19 | 1,113 | 1,155 | 1,104 | 1,137 | 123,600 |
2012/09/18 | 1,111 | 1,115 | 1,098 | 1,105 | 76,700 |
2012/09/14 | 1,112 | 1,114 | 1,095 | 1,100 | 96,500 |
2012/09/13 | 1,104 | 1,110 | 1,093 | 1,101 | 27,000 |
2012/09/12 | 1,103 | 1,114 | 1,090 | 1,105 | 44,500 |
2012/09/11 | 1,108 | 1,108 | 1,088 | 1,103 | 50,000 |
2012/09/10 | 1,115 | 1,119 | 1,099 | 1,119 | 41,100 |
2012/09/07 | 1,114 | 1,129 | 1,085 | 1,122 | 86,200 |
2012/09/06 | 1,089 | 1,092 | 1,071 | 1,089 | 53,800 |
2012/09/05 | 1,104 | 1,107 | 1,087 | 1,091 | 29,600 |
2012/09/04 | 1,115 | 1,128 | 1,107 | 1,119 | 43,600 |
2012/09/03 | 1,113 | 1,132 | 1,096 | 1,114 | 46,500 |
2012/08/31 | 1,113 | 1,132 | 1,113 | 1,113 | 68,900 |
2012/08/30 | 1,123 | 1,136 | 1,120 | 1,129 | 30,300 |
2012/08/29 | 1,121 | 1,141 | 1,117 | 1,133 | 33,300 |
2012/08/28 | 1,153 | 1,153 | 1,119 | 1,121 | 68,300 |
2012/08/27 | 1,153 | 1,176 | 1,140 | 1,144 | 52,800 |
2012/08/24 | 1,151 | 1,169 | 1,142 | 1,148 | 87,900 |
2012/08/23 | 1,178 | 1,178 | 1,158 | 1,165 | 71,400 |
2012/08/22 | 1,190 | 1,190 | 1,172 | 1,180 | 36,000 |
2012/08/21 | 1,183 | 1,198 | 1,183 | 1,189 | 47,600 |
2012/08/20 | 1,191 | 1,199 | 1,186 | 1,193 | 32,000 |
2012/08/17 | 1,200 | 1,200 | 1,190 | 1,191 | 32,600 |
2012/08/16 | 1,198 | 1,212 | 1,190 | 1,199 | 29,400 |
2012/08/15 | 1,206 | 1,206 | 1,189 | 1,198 | 19,300 |
2012/08/14 | 1,187 | 1,215 | 1,176 | 1,207 | 44,900 |
2012/08/13 | 1,181 | 1,188 | 1,169 | 1,188 | 22,300 |
2012/08/10 | 1,191 | 1,204 | 1,173 | 1,181 | 48,900 |
2012/08/09 | 1,227 | 1,230 | 1,184 | 1,191 | 58,000 |
2012/08/08 | 1,218 | 1,242 | 1,212 | 1,229 | 90,800 |
2012/08/07 | 1,212 | 1,216 | 1,194 | 1,199 | 34,100 |
2012/08/06 | 1,202 | 1,227 | 1,197 | 1,219 | 85,000 |
2012/08/03 | 1,200 | 1,205 | 1,175 | 1,202 | 83,800 |
2012/08/02 | 1,138 | 1,214 | 1,135 | 1,201 | 163,400 |
2012/08/01 | 1,116 | 1,132 | 1,110 | 1,131 | 35,200 |
2012/07/31 | 1,127 | 1,127 | 1,103 | 1,115 | 84,800 |
2012/07/30 | 1,113 | 1,132 | 1,113 | 1,125 | 68,600 |
2012/07/27 | 1,121 | 1,126 | 1,100 | 1,105 | 113,800 |
2012/07/26 | 1,117 | 1,121 | 1,102 | 1,120 | 56,800 |
2012/07/25 | 1,100 | 1,110 | 1,092 | 1,110 | 59,300 |
2012/07/24 | 1,111 | 1,118 | 1,101 | 1,108 | 48,500 |
2012/07/23 | 1,112 | 1,120 | 1,109 | 1,111 | 57,400 |
2012/07/20 | 1,118 | 1,128 | 1,115 | 1,121 | 53,700 |
2012/07/19 | 1,125 | 1,144 | 1,120 | 1,129 | 40,000 |
2012/07/18 | 1,126 | 1,138 | 1,116 | 1,118 | 31,200 |
2012/07/17 | 1,129 | 1,130 | 1,118 | 1,120 | 71,800 |
2012/07/13 | 1,137 | 1,146 | 1,131 | 1,132 | 49,900 |
2012/07/12 | 1,150 | 1,155 | 1,130 | 1,137 | 71,000 |
2012/07/11 | 1,139 | 1,152 | 1,121 | 1,143 | 145,400 |
2012/07/10 | 1,095 | 1,124 | 1,084 | 1,111 | 67,500 |
2012/07/09 | 1,114 | 1,134 | 1,092 | 1,125 | 59,800 |
2012/07/06 | 1,140 | 1,146 | 1,127 | 1,138 | 63,600 |
2012/07/05 | 1,121 | 1,145 | 1,112 | 1,143 | 94,900 |
2012/07/04 | 1,119 | 1,133 | 1,119 | 1,121 | 39,000 |
2012/07/03 | 1,106 | 1,120 | 1,100 | 1,116 | 54,800 |
2012/07/02 | 1,114 | 1,116 | 1,091 | 1,093 | 35,600 |
2012/06/29 | 1,094 | 1,109 | 1,085 | 1,102 | 125,800 |
2012/06/28 | 1,078 | 1,095 | 1,078 | 1,089 | 87,900 |
2012/06/27 | 1,065 | 1,083 | 1,062 | 1,071 | 81,400 |
2012/06/26 | 1,057 | 1,065 | 1,045 | 1,057 | 97,500 |
2012/06/25 | 1,086 | 1,097 | 1,066 | 1,067 | 78,000 |
2012/06/22 | 1,060 | 1,092 | 1,053 | 1,082 | 112,500 |
2012/06/21 | 1,068 | 1,079 | 1,053 | 1,061 | 100,200 |
2012/06/20 | 1,078 | 1,083 | 1,068 | 1,071 | 60,500 |
2012/06/19 | 1,060 | 1,080 | 1,060 | 1,068 | 78,400 |
2012/06/18 | 1,049 | 1,067 | 1,045 | 1,063 | 79,900 |
2012/06/15 | 1,039 | 1,048 | 1,026 | 1,040 | 80,800 |
2012/06/14 | 1,032 | 1,042 | 1,020 | 1,038 | 48,500 |
2012/06/13 | 1,031 | 1,071 | 1,025 | 1,041 | 144,100 |
2012/06/12 | 1,019 | 1,036 | 1,016 | 1,032 | 69,700 |
2012/06/11 | 1,046 | 1,046 | 1,027 | 1,036 | 50,200 |
2012/06/08 | 1,044 | 1,044 | 1,007 | 1,031 | 116,100 |
2012/06/07 | 1,043 | 1,049 | 1,026 | 1,047 | 56,900 |
2012/06/06 | 1,026 | 1,037 | 1,022 | 1,034 | 49,000 |
2012/06/05 | 1,008 | 1,034 | 1,005 | 1,024 | 70,700 |
2012/06/04 | 999 | 1,025 | 997 | 1,016 | 69,000 |
2012/06/01 | 1,027 | 1,033 | 1,016 | 1,025 | 74,100 |
2012/05/31 | 1,051 | 1,051 | 1,017 | 1,045 | 150,600 |
2012/05/30 | 1,023 | 1,053 | 1,019 | 1,050 | 133,900 |
2012/05/29 | 1,016 | 1,034 | 995 | 1,027 | 137,100 |
2012/05/28 | 1,046 | 1,072 | 1,019 | 1,021 | 99,600 |
2012/05/25 | 1,056 | 1,075 | 1,047 | 1,056 | 56,400 |
2012/05/24 | 1,074 | 1,086 | 1,051 | 1,055 | 76,600 |
2012/05/23 | 1,120 | 1,120 | 1,057 | 1,060 | 110,600 |
2012/05/22 | 1,056 | 1,086 | 1,056 | 1,078 | 64,900 |
2012/05/21 | 1,049 | 1,072 | 1,042 | 1,069 | 40,000 |
2012/05/18 | 1,072 | 1,093 | 1,044 | 1,057 | 98,200 |
2012/05/17 | 1,071 | 1,099 | 1,069 | 1,093 | 88,800 |
2012/05/16 | 1,102 | 1,113 | 1,077 | 1,101 | 44,500 |
2012/05/15 | 1,100 | 1,121 | 1,065 | 1,107 | 55,300 |
2012/05/14 | 1,136 | 1,141 | 1,108 | 1,109 | 57,600 |
2012/05/11 | 1,179 | 1,179 | 1,123 | 1,136 | 65,400 |
2012/05/10 | 1,157 | 1,174 | 1,146 | 1,169 | 60,200 |
2012/05/09 | 1,172 | 1,172 | 1,140 | 1,157 | 130,300 |
2012/05/08 | 1,198 | 1,198 | 1,167 | 1,171 | 135,200 |
2012/05/07 | 1,155 | 1,199 | 1,155 | 1,197 | 113,000 |
2012/05/02 | 1,180 | 1,189 | 1,167 | 1,184 | 52,500 |
2012/05/01 | 1,183 | 1,190 | 1,165 | 1,168 | 67,900 |
2012/04/27 | 1,173 | 1,189 | 1,159 | 1,171 | 145,300 |
2012/04/26 | 1,183 | 1,183 | 1,157 | 1,168 | 118,400 |
2012/04/25 | 1,153 | 1,185 | 1,153 | 1,183 | 107,800 |
2012/04/24 | 1,151 | 1,158 | 1,113 | 1,134 | 123,600 |
2012/04/23 | 1,158 | 1,177 | 1,150 | 1,155 | 96,600 |
2012/04/20 | 1,179 | 1,188 | 1,150 | 1,165 | 128,300 |
2012/04/19 | 1,169 | 1,174 | 1,155 | 1,169 | 101,300 |
2012/04/18 | 1,165 | 1,170 | 1,135 | 1,158 | 91,600 |
2012/04/17 | 1,143 | 1,168 | 1,132 | 1,158 | 105,000 |
2012/04/16 | 1,125 | 1,145 | 1,114 | 1,125 | 64,400 |
2012/04/13 | 1,129 | 1,134 | 1,108 | 1,130 | 55,100 |
2012/04/12 | 1,111 | 1,126 | 1,096 | 1,123 | 43,900 |
2012/04/11 | 1,112 | 1,115 | 1,102 | 1,111 | 44,800 |
2012/04/10 | 1,128 | 1,132 | 1,114 | 1,124 | 51,100 |
2012/04/09 | 1,118 | 1,134 | 1,114 | 1,126 | 41,300 |
2012/04/06 | 1,038 | 1,134 | 1,038 | 1,134 | 123,500 |
2012/04/05 | 1,070 | 1,080 | 1,038 | 1,062 | 170,600 |
2012/04/04 | 1,118 | 1,125 | 1,095 | 1,099 | 66,000 |
2012/04/03 | 1,120 | 1,126 | 1,107 | 1,109 | 64,900 |
2012/04/02 | 1,190 | 1,190 | 1,122 | 1,131 | 140,500 |
2012/03/30 | 1,150 | 1,189 | 1,146 | 1,188 | 104,700 |
2012/03/29 | 1,160 | 1,165 | 1,147 | 1,159 | 41,100 |
2012/03/28 | 1,158 | 1,161 | 1,142 | 1,158 | 70,800 |
2012/03/27 | 1,164 | 1,188 | 1,148 | 1,178 | 123,300 |
2012/03/26 | 1,129 | 1,140 | 1,128 | 1,134 | 88,300 |
2012/03/23 | 1,109 | 1,131 | 1,104 | 1,125 | 47,000 |
2012/03/22 | 1,097 | 1,120 | 1,097 | 1,109 | 79,500 |
2012/03/21 | 1,125 | 1,136 | 1,114 | 1,118 | 38,800 |
2012/03/19 | 1,118 | 1,146 | 1,110 | 1,129 | 76,000 |
2012/03/16 | 1,132 | 1,145 | 1,126 | 1,134 | 44,400 |
2012/03/15 | 1,144 | 1,146 | 1,126 | 1,135 | 40,200 |
2012/03/14 | 1,130 | 1,148 | 1,128 | 1,141 | 75,700 |
2012/03/13 | 1,095 | 1,125 | 1,094 | 1,110 | 80,400 |
2012/03/12 | 1,083 | 1,109 | 1,080 | 1,102 | 80,100 |
2012/03/09 | 1,100 | 1,110 | 1,094 | 1,095 | 100,500 |
2012/03/08 | 1,100 | 1,105 | 1,080 | 1,093 | 58,700 |
2012/03/07 | 1,090 | 1,099 | 1,085 | 1,099 | 60,300 |
2012/03/06 | 1,088 | 1,103 | 1,088 | 1,095 | 69,500 |
2012/03/05 | 1,078 | 1,099 | 1,078 | 1,086 | 68,100 |
2012/03/02 | 1,050 | 1,077 | 1,022 | 1,066 | 214,700 |
2012/03/01 | 1,100 | 1,110 | 1,060 | 1,070 | 65,500 |
2012/02/29 | 1,113 | 1,118 | 1,103 | 1,105 | 124,900 |
2012/02/28 | 1,090 | 1,105 | 1,080 | 1,093 | 76,100 |
2012/02/27 | 1,074 | 1,101 | 1,072 | 1,096 | 71,400 |
2012/02/24 | 1,081 | 1,084 | 1,059 | 1,065 | 58,100 |
2012/02/23 | 1,075 | 1,090 | 1,073 | 1,086 | 67,100 |
2012/02/22 | 1,067 | 1,081 | 1,048 | 1,069 | 57,100 |
2012/02/21 | 1,048 | 1,060 | 1,040 | 1,056 | 35,500 |
2012/02/20 | 1,082 | 1,084 | 1,037 | 1,055 | 36,400 |
2012/02/17 | 1,074 | 1,080 | 1,063 | 1,069 | 34,700 |
2012/02/16 | 1,045 | 1,071 | 1,044 | 1,060 | 45,300 |
2012/02/15 | 1,054 | 1,084 | 1,049 | 1,058 | 112,900 |
2012/02/14 | 1,045 | 1,053 | 1,034 | 1,053 | 34,200 |
2012/02/13 | 1,043 | 1,052 | 1,040 | 1,046 | 21,600 |
2012/02/10 | 1,050 | 1,052 | 1,041 | 1,046 | 51,300 |
2012/02/09 | 1,039 | 1,054 | 1,034 | 1,045 | 62,900 |
2012/02/08 | 1,033 | 1,037 | 1,012 | 1,029 | 56,700 |
2012/02/07 | 1,028 | 1,047 | 1,015 | 1,025 | 53,300 |
2012/02/06 | 1,012 | 1,036 | 1,012 | 1,033 | 58,800 |
2012/02/03 | 997 | 1,020 | 997 | 1,016 | 46,800 |
2012/02/02 | 1,007 | 1,011 | 993 | 995 | 48,900 |
2012/02/01 | 978 | 1,017 | 978 | 1,006 | 68,000 |
2012/01/31 | 1,005 | 1,005 | 984 | 993 | 92,300 |
2012/01/30 | 992 | 1,006 | 992 | 999 | 40,500 |
2012/01/27 | 973 | 992 | 970 | 989 | 42,900 |
2012/01/26 | 977 | 982 | 965 | 970 | 39,400 |
2012/01/25 | 974 | 978 | 965 | 975 | 61,400 |
2012/01/24 | 973 | 979 | 970 | 974 | 47,900 |
2012/01/23 | 989 | 992 | 980 | 985 | 42,900 |
2012/01/20 | 983 | 996 | 978 | 992 | 38,900 |
2012/01/19 | 968 | 987 | 961 | 976 | 38,200 |
2012/01/18 | 969 | 982 | 966 | 968 | 46,600 |
2012/01/17 | 997 | 997 | 974 | 980 | 25,200 |
2012/01/16 | 980 | 993 | 972 | 988 | 27,500 |
2012/01/13 | 992 | 1,008 | 975 | 984 | 73,900 |
2012/01/12 | 1,004 | 1,012 | 1,001 | 1,004 | 61,000 |
2012/01/11 | 983 | 1,011 | 983 | 1,003 | 48,100 |
2012/01/10 | 975 | 997 | 975 | 990 | 42,300 |
2012/01/06 | 975 | 981 | 963 | 974 | 52,600 |
2012/01/05 | 1,000 | 1,001 | 987 | 989 | 47,400 |
2012/01/04 | 1,000 | 1,016 | 994 | 1,006 | 55,100 |