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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,373 | 1,373 | 1,352 | 1,362 | 76,700 |
| 2013/12/27 | 1,324 | 1,351 | 1,313 | 1,349 | 69,800 |
| 2013/12/26 | 1,302 | 1,326 | 1,292 | 1,321 | 64,600 |
| 2013/12/25 | 1,296 | 1,301 | 1,286 | 1,300 | 102,900 |
| 2013/12/24 | 1,299 | 1,312 | 1,289 | 1,290 | 88,900 |
| 2013/12/20 | 1,304 | 1,309 | 1,292 | 1,300 | 87,600 |
| 2013/12/19 | 1,312 | 1,314 | 1,301 | 1,306 | 92,100 |
| 2013/12/18 | 1,278 | 1,301 | 1,278 | 1,299 | 112,600 |
| 2013/12/17 | 1,289 | 1,295 | 1,274 | 1,281 | 81,800 |
| 2013/12/16 | 1,304 | 1,310 | 1,285 | 1,290 | 49,600 |
| 2013/12/13 | 1,298 | 1,313 | 1,284 | 1,298 | 204,700 |
| 2013/12/12 | 1,317 | 1,321 | 1,310 | 1,321 | 65,600 |
| 2013/12/11 | 1,338 | 1,341 | 1,315 | 1,332 | 122,700 |
| 2013/12/10 | 1,342 | 1,342 | 1,322 | 1,333 | 53,000 |
| 2013/12/09 | 1,331 | 1,347 | 1,330 | 1,343 | 44,900 |
| 2013/12/06 | 1,330 | 1,338 | 1,322 | 1,330 | 58,300 |
| 2013/12/05 | 1,346 | 1,357 | 1,327 | 1,333 | 79,900 |
| 2013/12/04 | 1,358 | 1,376 | 1,351 | 1,353 | 69,400 |
| 2013/12/03 | 1,395 | 1,398 | 1,370 | 1,372 | 67,500 |
| 2013/12/02 | 1,387 | 1,394 | 1,365 | 1,389 | 91,400 |
| 2013/11/29 | 1,370 | 1,388 | 1,360 | 1,380 | 190,000 |
| 2013/11/28 | 1,324 | 1,370 | 1,324 | 1,364 | 149,200 |
| 2013/11/27 | 1,315 | 1,333 | 1,312 | 1,318 | 85,100 |
| 2013/11/26 | 1,328 | 1,335 | 1,316 | 1,329 | 89,800 |
| 2013/11/25 | 1,319 | 1,339 | 1,315 | 1,339 | 77,500 |
| 2013/11/22 | 1,339 | 1,343 | 1,303 | 1,325 | 49,800 |
| 2013/11/21 | 1,330 | 1,341 | 1,324 | 1,338 | 86,400 |
| 2013/11/20 | 1,312 | 1,330 | 1,312 | 1,328 | 49,700 |
| 2013/11/19 | 1,323 | 1,331 | 1,313 | 1,320 | 61,500 |
| 2013/11/18 | 1,340 | 1,340 | 1,323 | 1,327 | 40,200 |
| 2013/11/15 | 1,335 | 1,344 | 1,330 | 1,337 | 86,400 |
| 2013/11/14 | 1,315 | 1,340 | 1,315 | 1,326 | 99,900 |
| 2013/11/13 | 1,335 | 1,338 | 1,301 | 1,305 | 102,200 |
| 2013/11/12 | 1,299 | 1,334 | 1,295 | 1,333 | 121,100 |
| 2013/11/11 | 1,290 | 1,304 | 1,290 | 1,296 | 39,100 |
| 2013/11/08 | 1,277 | 1,300 | 1,277 | 1,295 | 69,400 |
| 2013/11/07 | 1,320 | 1,323 | 1,283 | 1,288 | 127,300 |
| 2013/11/06 | 1,323 | 1,338 | 1,315 | 1,325 | 65,300 |
| 2013/11/05 | 1,325 | 1,341 | 1,317 | 1,324 | 86,100 |
| 2013/11/01 | 1,320 | 1,336 | 1,312 | 1,321 | 74,900 |
| 2013/10/31 | 1,334 | 1,346 | 1,313 | 1,320 | 130,900 |
| 2013/10/30 | 1,360 | 1,361 | 1,313 | 1,318 | 224,000 |
| 2013/10/29 | 1,321 | 1,350 | 1,317 | 1,349 | 69,000 |
| 2013/10/28 | 1,343 | 1,344 | 1,323 | 1,331 | 69,300 |
| 2013/10/25 | 1,331 | 1,340 | 1,323 | 1,323 | 53,100 |
| 2013/10/24 | 1,338 | 1,343 | 1,330 | 1,340 | 54,200 |
| 2013/10/23 | 1,367 | 1,368 | 1,337 | 1,338 | 56,400 |
| 2013/10/22 | 1,368 | 1,372 | 1,359 | 1,366 | 41,400 |
| 2013/10/21 | 1,372 | 1,372 | 1,357 | 1,366 | 57,300 |
| 2013/10/18 | 1,353 | 1,370 | 1,350 | 1,359 | 52,700 |
| 2013/10/17 | 1,341 | 1,367 | 1,340 | 1,357 | 71,200 |
| 2013/10/16 | 1,346 | 1,353 | 1,335 | 1,340 | 27,100 |
| 2013/10/15 | 1,367 | 1,371 | 1,331 | 1,341 | 91,100 |
| 2013/10/11 | 1,364 | 1,375 | 1,349 | 1,362 | 81,600 |
| 2013/10/10 | 1,345 | 1,354 | 1,339 | 1,352 | 95,800 |
| 2013/10/09 | 1,315 | 1,343 | 1,313 | 1,342 | 73,000 |
| 2013/10/08 | 1,310 | 1,338 | 1,293 | 1,332 | 109,200 |
| 2013/10/07 | 1,326 | 1,344 | 1,312 | 1,324 | 46,400 |
| 2013/10/04 | 1,339 | 1,353 | 1,318 | 1,340 | 53,700 |
| 2013/10/03 | 1,399 | 1,399 | 1,341 | 1,342 | 104,400 |
| 2013/10/02 | 1,400 | 1,400 | 1,361 | 1,372 | 47,400 |
| 2013/10/01 | 1,381 | 1,415 | 1,381 | 1,403 | 165,900 |
| 2013/09/30 | 1,347 | 1,374 | 1,343 | 1,354 | 82,700 |
| 2013/09/27 | 1,389 | 1,389 | 1,355 | 1,371 | 86,100 |
| 2013/09/26 | 1,377 | 1,395 | 1,344 | 1,387 | 102,700 |
| 2013/09/25 | 1,398 | 1,420 | 1,391 | 1,407 | 208,900 |
| 2013/09/24 | 1,380 | 1,397 | 1,363 | 1,388 | 79,100 |
| 2013/09/20 | 1,382 | 1,393 | 1,369 | 1,393 | 79,300 |
| 2013/09/19 | 1,353 | 1,375 | 1,344 | 1,373 | 86,900 |
| 2013/09/18 | 1,344 | 1,364 | 1,337 | 1,342 | 71,500 |
| 2013/09/17 | 1,345 | 1,359 | 1,339 | 1,343 | 31,600 |
| 2013/09/13 | 1,347 | 1,362 | 1,340 | 1,352 | 82,900 |
| 2013/09/12 | 1,361 | 1,374 | 1,329 | 1,347 | 105,700 |
| 2013/09/11 | 1,390 | 1,390 | 1,361 | 1,379 | 76,200 |
| 2013/09/10 | 1,380 | 1,398 | 1,345 | 1,386 | 174,600 |
| 2013/09/09 | 1,330 | 1,358 | 1,302 | 1,358 | 108,800 |
| 2013/09/06 | 1,313 | 1,320 | 1,292 | 1,302 | 50,700 |
| 2013/09/05 | 1,302 | 1,315 | 1,290 | 1,312 | 37,500 |
| 2013/09/04 | 1,281 | 1,312 | 1,272 | 1,308 | 86,400 |
| 2013/09/03 | 1,296 | 1,319 | 1,279 | 1,294 | 113,700 |
| 2013/09/02 | 1,270 | 1,306 | 1,263 | 1,296 | 78,300 |
| 2013/08/30 | 1,292 | 1,294 | 1,269 | 1,271 | 134,800 |
| 2013/08/29 | 1,303 | 1,324 | 1,259 | 1,279 | 153,300 |
| 2013/08/28 | 1,303 | 1,316 | 1,285 | 1,311 | 85,100 |
| 2013/08/27 | 1,338 | 1,363 | 1,310 | 1,327 | 97,100 |
| 2013/08/26 | 1,356 | 1,374 | 1,347 | 1,355 | 65,900 |
| 2013/08/23 | 1,365 | 1,368 | 1,346 | 1,356 | 78,500 |
| 2013/08/22 | 1,372 | 1,375 | 1,355 | 1,363 | 57,300 |
| 2013/08/21 | 1,357 | 1,384 | 1,352 | 1,371 | 54,200 |
| 2013/08/20 | 1,375 | 1,376 | 1,353 | 1,356 | 55,600 |
| 2013/08/19 | 1,345 | 1,385 | 1,344 | 1,383 | 67,200 |
| 2013/08/16 | 1,342 | 1,370 | 1,337 | 1,342 | 71,000 |
| 2013/08/15 | 1,376 | 1,376 | 1,330 | 1,357 | 76,300 |
| 2013/08/14 | 1,389 | 1,389 | 1,361 | 1,383 | 84,400 |
| 2013/08/13 | 1,348 | 1,388 | 1,343 | 1,383 | 82,600 |
| 2013/08/12 | 1,355 | 1,376 | 1,344 | 1,350 | 110,000 |
| 2013/08/09 | 1,335 | 1,365 | 1,331 | 1,355 | 143,600 |
| 2013/08/08 | 1,337 | 1,357 | 1,322 | 1,330 | 134,600 |
| 2013/08/07 | 1,352 | 1,360 | 1,334 | 1,337 | 79,400 |
| 2013/08/06 | 1,391 | 1,391 | 1,361 | 1,376 | 58,300 |
| 2013/08/05 | 1,404 | 1,404 | 1,375 | 1,392 | 50,700 |
| 2013/08/02 | 1,382 | 1,428 | 1,380 | 1,416 | 148,200 |
| 2013/08/01 | 1,353 | 1,380 | 1,320 | 1,377 | 198,600 |
| 2013/07/31 | 1,334 | 1,364 | 1,321 | 1,344 | 171,300 |
| 2013/07/30 | 1,282 | 1,328 | 1,280 | 1,324 | 109,800 |
| 2013/07/29 | 1,299 | 1,305 | 1,278 | 1,281 | 154,800 |
| 2013/07/26 | 1,319 | 1,335 | 1,307 | 1,320 | 166,400 |
| 2013/07/25 | 1,301 | 1,337 | 1,295 | 1,326 | 97,300 |
| 2013/07/24 | 1,308 | 1,315 | 1,298 | 1,313 | 46,100 |
| 2013/07/23 | 1,281 | 1,310 | 1,281 | 1,308 | 58,600 |
| 2013/07/22 | 1,291 | 1,300 | 1,280 | 1,293 | 79,700 |
| 2013/07/19 | 1,329 | 1,329 | 1,284 | 1,289 | 204,100 |
| 2013/07/18 | 1,314 | 1,335 | 1,312 | 1,330 | 91,800 |
| 2013/07/17 | 1,311 | 1,315 | 1,300 | 1,310 | 78,300 |
| 2013/07/16 | 1,320 | 1,328 | 1,302 | 1,312 | 108,400 |
| 2013/07/12 | 1,335 | 1,350 | 1,315 | 1,326 | 174,400 |
| 2013/07/11 | 1,320 | 1,347 | 1,310 | 1,340 | 148,000 |
| 2013/07/10 | 1,332 | 1,349 | 1,317 | 1,332 | 216,400 |
| 2013/07/09 | 1,310 | 1,325 | 1,306 | 1,319 | 63,300 |
| 2013/07/08 | 1,339 | 1,340 | 1,307 | 1,309 | 141,800 |
| 2013/07/05 | 1,310 | 1,344 | 1,297 | 1,339 | 289,400 |
| 2013/07/04 | 1,312 | 1,312 | 1,285 | 1,304 | 111,700 |
| 2013/07/03 | 1,302 | 1,321 | 1,297 | 1,320 | 124,200 |
| 2013/07/02 | 1,302 | 1,308 | 1,293 | 1,307 | 100,100 |
| 2013/07/01 | 1,305 | 1,306 | 1,270 | 1,295 | 189,000 |
| 2013/06/28 | 1,309 | 1,326 | 1,298 | 1,316 | 322,900 |
| 2013/06/27 | 1,235 | 1,293 | 1,220 | 1,293 | 232,700 |
| 2013/06/26 | 1,270 | 1,279 | 1,216 | 1,232 | 244,400 |
| 2013/06/25 | 1,270 | 1,280 | 1,232 | 1,266 | 179,500 |
| 2013/06/24 | 1,291 | 1,302 | 1,256 | 1,269 | 132,600 |
| 2013/06/21 | 1,254 | 1,300 | 1,248 | 1,300 | 162,300 |
| 2013/06/20 | 1,280 | 1,312 | 1,280 | 1,288 | 217,300 |
| 2013/06/19 | 1,247 | 1,272 | 1,247 | 1,271 | 283,000 |
| 2013/06/18 | 1,207 | 1,241 | 1,204 | 1,234 | 209,200 |
| 2013/06/17 | 1,189 | 1,209 | 1,186 | 1,203 | 197,600 |
| 2013/06/14 | 1,217 | 1,226 | 1,182 | 1,184 | 198,500 |
| 2013/06/13 | 1,240 | 1,240 | 1,180 | 1,182 | 113,000 |
| 2013/06/12 | 1,242 | 1,256 | 1,215 | 1,252 | 139,200 |
| 2013/06/11 | 1,220 | 1,287 | 1,208 | 1,264 | 411,900 |
| 2013/06/10 | 1,189 | 1,226 | 1,188 | 1,207 | 166,600 |
| 2013/06/07 | 1,173 | 1,201 | 1,145 | 1,173 | 237,200 |
| 2013/06/06 | 1,220 | 1,245 | 1,202 | 1,203 | 261,600 |
| 2013/06/05 | 1,242 | 1,278 | 1,236 | 1,237 | 258,200 |
| 2013/06/04 | 1,223 | 1,253 | 1,221 | 1,251 | 262,000 |
| 2013/06/03 | 1,248 | 1,273 | 1,240 | 1,242 | 294,000 |
| 2013/05/31 | 1,279 | 1,306 | 1,254 | 1,283 | 501,000 |
| 2013/05/30 | 1,234 | 1,269 | 1,218 | 1,258 | 435,100 |
| 2013/05/29 | 1,227 | 1,274 | 1,221 | 1,264 | 329,700 |
| 2013/05/28 | 1,186 | 1,233 | 1,185 | 1,215 | 203,300 |
| 2013/05/27 | 1,200 | 1,214 | 1,170 | 1,197 | 186,600 |
| 2013/05/24 | 1,239 | 1,244 | 1,161 | 1,206 | 248,300 |
| 2013/05/23 | 1,272 | 1,289 | 1,200 | 1,200 | 279,900 |
| 2013/05/22 | 1,294 | 1,300 | 1,280 | 1,280 | 153,000 |
| 2013/05/21 | 1,289 | 1,297 | 1,280 | 1,288 | 153,100 |
| 2013/05/20 | 1,279 | 1,288 | 1,270 | 1,278 | 208,000 |
| 2013/05/17 | 1,271 | 1,280 | 1,259 | 1,263 | 165,400 |
| 2013/05/16 | 1,264 | 1,282 | 1,241 | 1,261 | 237,400 |
| 2013/05/15 | 1,313 | 1,324 | 1,261 | 1,267 | 356,600 |
| 2013/05/14 | 1,338 | 1,338 | 1,317 | 1,322 | 218,600 |
| 2013/05/13 | 1,345 | 1,360 | 1,321 | 1,338 | 195,400 |
| 2013/05/10 | 1,329 | 1,345 | 1,301 | 1,334 | 209,400 |
| 2013/05/09 | 1,359 | 1,363 | 1,324 | 1,335 | 114,100 |
| 2013/05/08 | 1,340 | 1,358 | 1,327 | 1,347 | 220,400 |
| 2013/05/07 | 1,335 | 1,340 | 1,321 | 1,336 | 196,400 |
| 2013/05/02 | 1,288 | 1,300 | 1,275 | 1,295 | 146,300 |
| 2013/05/01 | 1,277 | 1,308 | 1,265 | 1,299 | 264,400 |
| 2013/04/30 | 1,241 | 1,280 | 1,241 | 1,265 | 177,300 |
| 2013/04/26 | 1,255 | 1,255 | 1,228 | 1,230 | 228,300 |
| 2013/04/25 | 1,251 | 1,255 | 1,244 | 1,249 | 121,000 |
| 2013/04/24 | 1,238 | 1,252 | 1,230 | 1,249 | 261,000 |
| 2013/04/23 | 1,247 | 1,247 | 1,216 | 1,223 | 226,200 |
| 2013/04/22 | 1,223 | 1,243 | 1,222 | 1,240 | 179,700 |
| 2013/04/19 | 1,215 | 1,227 | 1,203 | 1,221 | 134,800 |
| 2013/04/18 | 1,220 | 1,231 | 1,210 | 1,214 | 194,500 |
| 2013/04/17 | 1,208 | 1,232 | 1,201 | 1,221 | 228,300 |
| 2013/04/16 | 1,199 | 1,199 | 1,176 | 1,186 | 216,600 |
| 2013/04/15 | 1,228 | 1,236 | 1,216 | 1,226 | 226,600 |
| 2013/04/12 | 1,200 | 1,222 | 1,195 | 1,219 | 188,400 |
| 2013/04/11 | 1,186 | 1,203 | 1,181 | 1,201 | 124,700 |
| 2013/04/10 | 1,184 | 1,197 | 1,180 | 1,187 | 148,400 |
| 2013/04/09 | 1,178 | 1,188 | 1,153 | 1,181 | 220,700 |
| 2013/04/08 | 1,155 | 1,173 | 1,137 | 1,167 | 215,900 |
| 2013/04/05 | 1,140 | 1,167 | 1,140 | 1,148 | 208,400 |
| 2013/04/04 | 1,090 | 1,138 | 1,090 | 1,132 | 234,600 |
| 2013/04/03 | 1,092 | 1,114 | 1,082 | 1,111 | 235,600 |
| 2013/04/02 | 1,118 | 1,130 | 1,096 | 1,101 | 357,900 |
| 2013/04/01 | 1,214 | 1,214 | 1,144 | 1,148 | 219,800 |
| 2013/03/29 | 1,207 | 1,219 | 1,201 | 1,213 | 272,700 |
| 2013/03/28 | 1,216 | 1,225 | 1,202 | 1,208 | 216,200 |
| 2013/03/27 | 1,204 | 1,218 | 1,203 | 1,211 | 159,600 |
| 2013/03/26 | 1,213 | 1,236 | 1,204 | 1,219 | 429,900 |
| 2013/03/25 | 1,207 | 1,215 | 1,204 | 1,204 | 196,300 |
| 2013/03/22 | 1,220 | 1,222 | 1,205 | 1,205 | 229,000 |
| 2013/03/21 | 1,225 | 1,226 | 1,206 | 1,219 | 239,200 |
| 2013/03/19 | 1,205 | 1,223 | 1,205 | 1,215 | 191,800 |
| 2013/03/18 | 1,201 | 1,210 | 1,197 | 1,205 | 99,200 |
| 2013/03/15 | 1,202 | 1,217 | 1,200 | 1,207 | 180,700 |
| 2013/03/14 | 1,191 | 1,198 | 1,185 | 1,189 | 240,200 |
| 2013/03/13 | 1,193 | 1,202 | 1,177 | 1,197 | 220,700 |
| 2013/03/12 | 1,215 | 1,215 | 1,192 | 1,192 | 319,100 |
| 2013/03/11 | 1,200 | 1,217 | 1,195 | 1,216 | 251,500 |
| 2013/03/08 | 1,174 | 1,201 | 1,174 | 1,199 | 341,700 |
| 2013/03/07 | 1,185 | 1,193 | 1,176 | 1,176 | 269,000 |
| 2013/03/06 | 1,196 | 1,200 | 1,176 | 1,185 | 222,800 |
| 2013/03/05 | 1,193 | 1,222 | 1,190 | 1,192 | 305,100 |
| 2013/03/04 | 1,190 | 1,199 | 1,186 | 1,192 | 172,300 |
| 2013/03/01 | 1,201 | 1,201 | 1,169 | 1,182 | 263,000 |
| 2013/02/28 | 1,199 | 1,221 | 1,191 | 1,202 | 347,700 |
| 2013/02/27 | 1,141 | 1,196 | 1,141 | 1,189 | 403,400 |
| 2013/02/26 | 1,134 | 1,149 | 1,124 | 1,140 | 248,100 |
| 2013/02/25 | 1,128 | 1,144 | 1,118 | 1,137 | 251,700 |
| 2013/02/22 | 1,121 | 1,125 | 1,111 | 1,116 | 116,100 |
| 2013/02/21 | 1,125 | 1,133 | 1,117 | 1,117 | 145,700 |
| 2013/02/20 | 1,129 | 1,134 | 1,121 | 1,127 | 101,000 |
| 2013/02/19 | 1,118 | 1,136 | 1,117 | 1,122 | 98,200 |
| 2013/02/18 | 1,115 | 1,121 | 1,110 | 1,119 | 83,900 |
| 2013/02/15 | 1,110 | 1,127 | 1,093 | 1,108 | 171,600 |
| 2013/02/14 | 1,127 | 1,142 | 1,103 | 1,113 | 316,800 |
| 2013/02/13 | 1,149 | 1,159 | 1,132 | 1,137 | 230,500 |
| 2013/02/12 | 1,157 | 1,166 | 1,151 | 1,151 | 179,200 |
| 2013/02/08 | 1,165 | 1,165 | 1,146 | 1,156 | 201,400 |
| 2013/02/07 | 1,150 | 1,180 | 1,149 | 1,177 | 228,700 |
| 2013/02/06 | 1,148 | 1,171 | 1,144 | 1,160 | 370,900 |
| 2013/02/05 | 1,128 | 1,145 | 1,126 | 1,137 | 276,800 |
| 2013/02/04 | 1,129 | 1,135 | 1,123 | 1,128 | 185,500 |
| 2013/02/01 | 1,140 | 1,148 | 1,127 | 1,129 | 232,200 |
| 2013/01/31 | 1,132 | 1,140 | 1,123 | 1,140 | 370,400 |
| 2013/01/30 | 1,125 | 1,134 | 1,116 | 1,128 | 332,200 |
| 2013/01/29 | 1,124 | 1,132 | 1,117 | 1,123 | 202,900 |
| 2013/01/28 | 1,135 | 1,136 | 1,121 | 1,124 | 212,000 |
| 2013/01/25 | 1,127 | 1,135 | 1,110 | 1,129 | 287,800 |
| 2013/01/24 | 1,131 | 1,139 | 1,117 | 1,125 | 271,400 |
| 2013/01/23 | 1,140 | 1,156 | 1,128 | 1,137 | 409,100 |
| 2013/01/22 | 1,112 | 1,155 | 1,108 | 1,138 | 534,800 |
| 2013/01/21 | 1,123 | 1,124 | 1,103 | 1,104 | 204,100 |
| 2013/01/18 | 1,117 | 1,122 | 1,105 | 1,120 | 471,200 |
| 2013/01/17 | 1,055 | 1,109 | 1,055 | 1,098 | 972,600 |
| 2013/01/16 | 1,063 | 1,066 | 1,048 | 1,060 | 381,900 |
| 2013/01/15 | 1,063 | 1,065 | 1,055 | 1,064 | 335,900 |
| 2013/01/11 | 1,070 | 1,070 | 1,043 | 1,047 | 477,200 |
| 2013/01/10 | 1,050 | 1,068 | 1,043 | 1,062 | 652,700 |
| 2013/01/09 | 985 | 1,049 | 985 | 1,045 | 976,500 |
| 2013/01/08 | 995 | 1,013 | 988 | 993 | 428,700 |
| 2013/01/07 | 993 | 998 | 984 | 985 | 397,100 |
| 2013/01/04 | 995 | 996 | 981 | 991 | 409,000 |