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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,441 | 1,441 | 1,389 | 1,393 | 101,100 |
| 2014/12/29 | 1,398 | 1,432 | 1,393 | 1,430 | 198,400 |
| 2014/12/26 | 1,356 | 1,395 | 1,353 | 1,392 | 101,800 |
| 2014/12/25 | 1,357 | 1,357 | 1,346 | 1,356 | 61,300 |
| 2014/12/24 | 1,365 | 1,371 | 1,353 | 1,357 | 99,900 |
| 2014/12/22 | 1,350 | 1,357 | 1,343 | 1,356 | 58,800 |
| 2014/12/19 | 1,358 | 1,361 | 1,341 | 1,350 | 69,600 |
| 2014/12/18 | 1,349 | 1,358 | 1,343 | 1,349 | 85,400 |
| 2014/12/17 | 1,328 | 1,350 | 1,326 | 1,334 | 89,100 |
| 2014/12/16 | 1,350 | 1,352 | 1,330 | 1,337 | 78,200 |
| 2014/12/15 | 1,362 | 1,377 | 1,359 | 1,359 | 74,700 |
| 2014/12/12 | 1,346 | 1,384 | 1,346 | 1,378 | 169,500 |
| 2014/12/11 | 1,350 | 1,359 | 1,341 | 1,353 | 83,200 |
| 2014/12/10 | 1,378 | 1,379 | 1,355 | 1,359 | 106,200 |
| 2014/12/09 | 1,370 | 1,370 | 1,355 | 1,363 | 98,000 |
| 2014/12/08 | 1,388 | 1,395 | 1,366 | 1,375 | 105,200 |
| 2014/12/05 | 1,360 | 1,380 | 1,351 | 1,379 | 131,700 |
| 2014/12/04 | 1,357 | 1,372 | 1,351 | 1,364 | 108,700 |
| 2014/12/03 | 1,340 | 1,352 | 1,333 | 1,347 | 147,600 |
| 2014/12/02 | 1,335 | 1,354 | 1,327 | 1,340 | 263,400 |
| 2014/12/01 | 1,349 | 1,352 | 1,335 | 1,340 | 63,200 |
| 2014/11/28 | 1,343 | 1,353 | 1,333 | 1,349 | 107,000 |
| 2014/11/27 | 1,334 | 1,342 | 1,326 | 1,327 | 58,100 |
| 2014/11/26 | 1,325 | 1,340 | 1,321 | 1,331 | 87,400 |
| 2014/11/25 | 1,343 | 1,343 | 1,324 | 1,325 | 121,300 |
| 2014/11/21 | 1,343 | 1,347 | 1,328 | 1,343 | 97,500 |
| 2014/11/20 | 1,357 | 1,362 | 1,340 | 1,350 | 88,100 |
| 2014/11/19 | 1,376 | 1,377 | 1,349 | 1,356 | 95,800 |
| 2014/11/18 | 1,351 | 1,374 | 1,349 | 1,371 | 106,500 |
| 2014/11/17 | 1,331 | 1,355 | 1,321 | 1,342 | 159,600 |
| 2014/11/14 | 1,374 | 1,377 | 1,331 | 1,337 | 173,700 |
| 2014/11/13 | 1,345 | 1,362 | 1,343 | 1,359 | 53,800 |
| 2014/11/12 | 1,360 | 1,365 | 1,346 | 1,347 | 144,100 |
| 2014/11/11 | 1,350 | 1,371 | 1,343 | 1,361 | 107,000 |
| 2014/11/10 | 1,352 | 1,362 | 1,347 | 1,353 | 144,600 |
| 2014/11/07 | 1,354 | 1,367 | 1,350 | 1,362 | 76,500 |
| 2014/11/06 | 1,375 | 1,376 | 1,352 | 1,353 | 59,600 |
| 2014/11/05 | 1,357 | 1,379 | 1,351 | 1,375 | 162,500 |
| 2014/11/04 | 1,388 | 1,388 | 1,350 | 1,357 | 186,800 |
| 2014/10/31 | 1,319 | 1,364 | 1,307 | 1,351 | 205,300 |
| 2014/10/30 | 1,317 | 1,325 | 1,301 | 1,307 | 210,400 |
| 2014/10/29 | 1,306 | 1,316 | 1,299 | 1,309 | 59,700 |
| 2014/10/28 | 1,290 | 1,304 | 1,289 | 1,292 | 55,500 |
| 2014/10/27 | 1,305 | 1,314 | 1,295 | 1,298 | 90,900 |
| 2014/10/24 | 1,326 | 1,326 | 1,304 | 1,312 | 70,400 |
| 2014/10/23 | 1,305 | 1,321 | 1,296 | 1,308 | 105,700 |
| 2014/10/22 | 1,300 | 1,316 | 1,296 | 1,307 | 63,700 |
| 2014/10/21 | 1,299 | 1,299 | 1,280 | 1,288 | 103,600 |
| 2014/10/20 | 1,299 | 1,306 | 1,290 | 1,300 | 130,700 |
| 2014/10/17 | 1,320 | 1,323 | 1,281 | 1,281 | 126,200 |
| 2014/10/16 | 1,290 | 1,324 | 1,280 | 1,314 | 161,300 |
| 2014/10/15 | 1,310 | 1,316 | 1,295 | 1,303 | 129,800 |
| 2014/10/14 | 1,313 | 1,331 | 1,303 | 1,312 | 122,300 |
| 2014/10/10 | 1,350 | 1,351 | 1,323 | 1,328 | 107,300 |
| 2014/10/09 | 1,388 | 1,396 | 1,376 | 1,384 | 108,400 |
| 2014/10/08 | 1,349 | 1,388 | 1,341 | 1,376 | 167,800 |
| 2014/10/07 | 1,355 | 1,375 | 1,355 | 1,361 | 70,400 |
| 2014/10/06 | 1,365 | 1,382 | 1,352 | 1,357 | 97,300 |
| 2014/10/03 | 1,330 | 1,359 | 1,330 | 1,354 | 87,600 |
| 2014/10/02 | 1,350 | 1,358 | 1,331 | 1,334 | 96,100 |
| 2014/10/01 | 1,339 | 1,366 | 1,336 | 1,359 | 101,800 |
| 2014/09/30 | 1,358 | 1,364 | 1,337 | 1,342 | 112,300 |
| 2014/09/29 | 1,369 | 1,369 | 1,346 | 1,366 | 48,100 |
| 2014/09/26 | 1,350 | 1,361 | 1,343 | 1,346 | 63,300 |
| 2014/09/25 | 1,389 | 1,390 | 1,372 | 1,383 | 85,200 |
| 2014/09/24 | 1,369 | 1,377 | 1,358 | 1,372 | 100,700 |
| 2014/09/22 | 1,346 | 1,374 | 1,345 | 1,372 | 102,500 |
| 2014/09/19 | 1,350 | 1,353 | 1,342 | 1,353 | 99,800 |
| 2014/09/18 | 1,354 | 1,374 | 1,347 | 1,354 | 85,900 |
| 2014/09/17 | 1,363 | 1,373 | 1,355 | 1,356 | 79,200 |
| 2014/09/16 | 1,364 | 1,370 | 1,350 | 1,356 | 74,300 |
| 2014/09/12 | 1,366 | 1,374 | 1,354 | 1,358 | 100,000 |
| 2014/09/11 | 1,350 | 1,360 | 1,349 | 1,359 | 72,500 |
| 2014/09/10 | 1,326 | 1,351 | 1,324 | 1,349 | 71,900 |
| 2014/09/09 | 1,341 | 1,347 | 1,327 | 1,329 | 63,100 |
| 2014/09/08 | 1,334 | 1,344 | 1,327 | 1,334 | 69,200 |
| 2014/09/05 | 1,332 | 1,334 | 1,321 | 1,326 | 47,900 |
| 2014/09/04 | 1,332 | 1,334 | 1,324 | 1,330 | 52,000 |
| 2014/09/03 | 1,354 | 1,354 | 1,330 | 1,334 | 47,100 |
| 2014/09/02 | 1,345 | 1,348 | 1,340 | 1,346 | 71,700 |
| 2014/09/01 | 1,330 | 1,339 | 1,326 | 1,335 | 44,600 |
| 2014/08/29 | 1,350 | 1,354 | 1,328 | 1,329 | 94,400 |
| 2014/08/28 | 1,355 | 1,356 | 1,340 | 1,352 | 76,400 |
| 2014/08/27 | 1,357 | 1,366 | 1,352 | 1,363 | 51,000 |
| 2014/08/26 | 1,363 | 1,368 | 1,352 | 1,352 | 38,700 |
| 2014/08/25 | 1,364 | 1,371 | 1,357 | 1,362 | 52,000 |
| 2014/08/22 | 1,388 | 1,391 | 1,361 | 1,365 | 75,600 |
| 2014/08/21 | 1,387 | 1,393 | 1,369 | 1,392 | 128,600 |
| 2014/08/20 | 1,365 | 1,386 | 1,363 | 1,385 | 118,400 |
| 2014/08/19 | 1,360 | 1,368 | 1,357 | 1,364 | 63,000 |
| 2014/08/18 | 1,349 | 1,368 | 1,336 | 1,360 | 71,100 |
| 2014/08/15 | 1,323 | 1,353 | 1,322 | 1,343 | 78,500 |
| 2014/08/14 | 1,335 | 1,338 | 1,316 | 1,317 | 79,900 |
| 2014/08/13 | 1,329 | 1,336 | 1,322 | 1,327 | 79,100 |
| 2014/08/12 | 1,332 | 1,339 | 1,320 | 1,323 | 116,600 |
| 2014/08/11 | 1,313 | 1,330 | 1,313 | 1,323 | 82,500 |
| 2014/08/08 | 1,308 | 1,315 | 1,286 | 1,290 | 126,800 |
| 2014/08/07 | 1,313 | 1,323 | 1,302 | 1,308 | 128,400 |
| 2014/08/06 | 1,320 | 1,329 | 1,312 | 1,316 | 97,400 |
| 2014/08/05 | 1,330 | 1,347 | 1,317 | 1,317 | 153,900 |
| 2014/08/04 | 1,321 | 1,334 | 1,316 | 1,322 | 83,200 |
| 2014/08/01 | 1,348 | 1,361 | 1,315 | 1,319 | 168,800 |
| 2014/07/31 | 1,368 | 1,395 | 1,368 | 1,378 | 140,800 |
| 2014/07/30 | 1,385 | 1,399 | 1,372 | 1,375 | 107,200 |
| 2014/07/29 | 1,385 | 1,397 | 1,374 | 1,385 | 95,200 |
| 2014/07/28 | 1,396 | 1,407 | 1,380 | 1,382 | 124,200 |
| 2014/07/25 | 1,414 | 1,436 | 1,388 | 1,394 | 144,300 |
| 2014/07/24 | 1,400 | 1,415 | 1,393 | 1,413 | 87,500 |
| 2014/07/23 | 1,399 | 1,407 | 1,394 | 1,398 | 72,000 |
| 2014/07/22 | 1,389 | 1,407 | 1,388 | 1,396 | 66,400 |
| 2014/07/18 | 1,405 | 1,407 | 1,381 | 1,391 | 43,500 |
| 2014/07/17 | 1,405 | 1,420 | 1,398 | 1,417 | 99,600 |
| 2014/07/16 | 1,399 | 1,423 | 1,389 | 1,412 | 88,200 |
| 2014/07/15 | 1,399 | 1,408 | 1,390 | 1,398 | 67,300 |
| 2014/07/14 | 1,396 | 1,400 | 1,385 | 1,400 | 57,100 |
| 2014/07/11 | 1,388 | 1,397 | 1,378 | 1,391 | 97,300 |
| 2014/07/10 | 1,420 | 1,429 | 1,396 | 1,396 | 120,100 |
| 2014/07/09 | 1,409 | 1,419 | 1,404 | 1,415 | 99,900 |
| 2014/07/08 | 1,410 | 1,430 | 1,404 | 1,428 | 149,300 |
| 2014/07/07 | 1,404 | 1,414 | 1,401 | 1,406 | 64,000 |
| 2014/07/04 | 1,422 | 1,422 | 1,394 | 1,410 | 65,600 |
| 2014/07/03 | 1,422 | 1,424 | 1,404 | 1,412 | 89,500 |
| 2014/07/02 | 1,421 | 1,427 | 1,390 | 1,416 | 80,500 |
| 2014/07/01 | 1,430 | 1,436 | 1,406 | 1,412 | 170,100 |
| 2014/06/30 | 1,397 | 1,437 | 1,393 | 1,426 | 277,300 |
| 2014/06/27 | 1,385 | 1,393 | 1,367 | 1,392 | 129,200 |
| 2014/06/26 | 1,391 | 1,392 | 1,377 | 1,384 | 73,600 |
| 2014/06/25 | 1,374 | 1,390 | 1,370 | 1,385 | 68,300 |
| 2014/06/24 | 1,375 | 1,388 | 1,368 | 1,384 | 70,200 |
| 2014/06/23 | 1,380 | 1,390 | 1,372 | 1,383 | 64,500 |
| 2014/06/20 | 1,386 | 1,388 | 1,374 | 1,386 | 77,500 |
| 2014/06/19 | 1,403 | 1,409 | 1,385 | 1,395 | 135,900 |
| 2014/06/18 | 1,383 | 1,409 | 1,379 | 1,409 | 159,900 |
| 2014/06/17 | 1,383 | 1,394 | 1,367 | 1,392 | 109,600 |
| 2014/06/16 | 1,372 | 1,392 | 1,367 | 1,385 | 113,800 |
| 2014/06/13 | 1,341 | 1,375 | 1,340 | 1,371 | 125,700 |
| 2014/06/12 | 1,343 | 1,366 | 1,340 | 1,355 | 128,200 |
| 2014/06/11 | 1,367 | 1,377 | 1,353 | 1,371 | 76,900 |
| 2014/06/10 | 1,348 | 1,378 | 1,348 | 1,372 | 137,300 |
| 2014/06/09 | 1,345 | 1,347 | 1,329 | 1,339 | 43,300 |
| 2014/06/06 | 1,345 | 1,358 | 1,330 | 1,344 | 134,200 |
| 2014/06/05 | 1,355 | 1,360 | 1,337 | 1,345 | 101,700 |
| 2014/06/04 | 1,357 | 1,362 | 1,325 | 1,339 | 174,700 |
| 2014/06/03 | 1,368 | 1,377 | 1,353 | 1,367 | 122,900 |
| 2014/06/02 | 1,360 | 1,368 | 1,325 | 1,360 | 156,700 |
| 2014/05/30 | 1,380 | 1,380 | 1,330 | 1,355 | 194,600 |
| 2014/05/29 | 1,301 | 1,378 | 1,301 | 1,377 | 253,900 |
| 2014/05/28 | 1,283 | 1,305 | 1,281 | 1,300 | 112,700 |
| 2014/05/27 | 1,289 | 1,298 | 1,282 | 1,283 | 128,200 |
| 2014/05/26 | 1,251 | 1,289 | 1,235 | 1,283 | 179,300 |
| 2014/05/23 | 1,254 | 1,257 | 1,221 | 1,224 | 196,800 |
| 2014/05/22 | 1,239 | 1,259 | 1,230 | 1,241 | 163,700 |
| 2014/05/21 | 1,236 | 1,248 | 1,224 | 1,233 | 67,300 |
| 2014/05/20 | 1,235 | 1,243 | 1,230 | 1,230 | 54,100 |
| 2014/05/19 | 1,229 | 1,255 | 1,226 | 1,233 | 91,400 |
| 2014/05/16 | 1,244 | 1,249 | 1,220 | 1,226 | 79,100 |
| 2014/05/15 | 1,261 | 1,263 | 1,240 | 1,252 | 67,000 |
| 2014/05/14 | 1,276 | 1,278 | 1,251 | 1,257 | 87,700 |
| 2014/05/13 | 1,288 | 1,289 | 1,260 | 1,268 | 109,200 |
| 2014/05/12 | 1,275 | 1,299 | 1,257 | 1,273 | 168,300 |
| 2014/05/09 | 1,227 | 1,257 | 1,227 | 1,245 | 101,800 |
| 2014/05/08 | 1,230 | 1,257 | 1,225 | 1,226 | 151,600 |
| 2014/05/07 | 1,255 | 1,256 | 1,231 | 1,234 | 87,900 |
| 2014/05/02 | 1,267 | 1,288 | 1,266 | 1,276 | 76,000 |
| 2014/05/01 | 1,270 | 1,294 | 1,266 | 1,278 | 139,800 |
| 2014/04/30 | 1,264 | 1,272 | 1,253 | 1,262 | 212,400 |
| 2014/04/28 | 1,230 | 1,251 | 1,224 | 1,245 | 98,400 |
| 2014/04/25 | 1,235 | 1,239 | 1,221 | 1,227 | 61,500 |
| 2014/04/24 | 1,221 | 1,235 | 1,220 | 1,225 | 90,400 |
| 2014/04/23 | 1,225 | 1,238 | 1,222 | 1,229 | 59,300 |
| 2014/04/22 | 1,233 | 1,239 | 1,218 | 1,225 | 83,100 |
| 2014/04/21 | 1,230 | 1,238 | 1,218 | 1,231 | 107,800 |
| 2014/04/18 | 1,235 | 1,238 | 1,222 | 1,231 | 35,400 |
| 2014/04/17 | 1,223 | 1,237 | 1,217 | 1,231 | 71,100 |
| 2014/04/16 | 1,246 | 1,253 | 1,220 | 1,227 | 135,700 |
| 2014/04/15 | 1,244 | 1,249 | 1,226 | 1,237 | 97,700 |
| 2014/04/14 | 1,220 | 1,248 | 1,220 | 1,231 | 61,800 |
| 2014/04/11 | 1,230 | 1,253 | 1,218 | 1,233 | 153,200 |
| 2014/04/10 | 1,244 | 1,270 | 1,233 | 1,242 | 235,700 |
| 2014/04/09 | 1,211 | 1,240 | 1,205 | 1,227 | 194,200 |
| 2014/04/08 | 1,233 | 1,248 | 1,224 | 1,230 | 91,100 |
| 2014/04/07 | 1,250 | 1,267 | 1,243 | 1,251 | 197,700 |
| 2014/04/04 | 1,232 | 1,270 | 1,222 | 1,259 | 278,700 |
| 2014/04/03 | 1,239 | 1,268 | 1,231 | 1,257 | 368,500 |
| 2014/04/02 | 1,163 | 1,248 | 1,162 | 1,241 | 761,300 |
| 2014/04/01 | 1,163 | 1,170 | 1,145 | 1,152 | 518,200 |
| 2014/03/31 | 1,192 | 1,192 | 1,156 | 1,177 | 491,000 |
| 2014/03/28 | 1,170 | 1,194 | 1,151 | 1,193 | 327,700 |
| 2014/03/27 | 1,196 | 1,205 | 1,152 | 1,191 | 331,700 |
| 2014/03/26 | 1,245 | 1,245 | 1,210 | 1,215 | 276,200 |
| 2014/03/25 | 1,268 | 1,276 | 1,235 | 1,242 | 218,200 |
| 2014/03/24 | 1,284 | 1,317 | 1,267 | 1,274 | 150,000 |
| 2014/03/20 | 1,307 | 1,307 | 1,277 | 1,286 | 104,000 |
| 2014/03/19 | 1,302 | 1,307 | 1,287 | 1,301 | 92,800 |
| 2014/03/18 | 1,321 | 1,326 | 1,305 | 1,311 | 51,100 |
| 2014/03/17 | 1,316 | 1,327 | 1,298 | 1,302 | 64,500 |
| 2014/03/14 | 1,327 | 1,336 | 1,313 | 1,324 | 159,100 |
| 2014/03/13 | 1,326 | 1,361 | 1,326 | 1,355 | 52,500 |
| 2014/03/12 | 1,340 | 1,349 | 1,326 | 1,340 | 67,700 |
| 2014/03/11 | 1,365 | 1,365 | 1,341 | 1,361 | 59,500 |
| 2014/03/10 | 1,358 | 1,361 | 1,340 | 1,349 | 53,800 |
| 2014/03/07 | 1,381 | 1,385 | 1,350 | 1,376 | 92,700 |
| 2014/03/06 | 1,372 | 1,379 | 1,355 | 1,378 | 91,300 |
| 2014/03/05 | 1,365 | 1,372 | 1,344 | 1,368 | 80,400 |
| 2014/03/04 | 1,332 | 1,368 | 1,330 | 1,365 | 54,900 |
| 2014/03/03 | 1,331 | 1,350 | 1,313 | 1,342 | 55,700 |
| 2014/02/28 | 1,346 | 1,350 | 1,309 | 1,341 | 101,900 |
| 2014/02/27 | 1,359 | 1,360 | 1,335 | 1,344 | 65,500 |
| 2014/02/26 | 1,356 | 1,372 | 1,346 | 1,365 | 61,500 |
| 2014/02/25 | 1,373 | 1,380 | 1,356 | 1,370 | 55,900 |
| 2014/02/24 | 1,370 | 1,375 | 1,341 | 1,361 | 43,400 |
| 2014/02/21 | 1,346 | 1,375 | 1,346 | 1,372 | 59,700 |
| 2014/02/20 | 1,347 | 1,357 | 1,330 | 1,340 | 43,900 |
| 2014/02/19 | 1,344 | 1,358 | 1,328 | 1,342 | 36,900 |
| 2014/02/18 | 1,326 | 1,357 | 1,319 | 1,354 | 64,700 |
| 2014/02/17 | 1,315 | 1,339 | 1,300 | 1,335 | 48,700 |
| 2014/02/14 | 1,335 | 1,337 | 1,299 | 1,321 | 63,700 |
| 2014/02/13 | 1,335 | 1,345 | 1,322 | 1,336 | 71,600 |
| 2014/02/12 | 1,334 | 1,338 | 1,315 | 1,326 | 55,000 |
| 2014/02/10 | 1,329 | 1,344 | 1,317 | 1,324 | 35,600 |
| 2014/02/07 | 1,299 | 1,329 | 1,298 | 1,324 | 60,200 |
| 2014/02/06 | 1,291 | 1,298 | 1,276 | 1,290 | 54,900 |
| 2014/02/05 | 1,300 | 1,317 | 1,267 | 1,283 | 102,300 |
| 2014/02/04 | 1,328 | 1,328 | 1,285 | 1,289 | 136,800 |
| 2014/02/03 | 1,378 | 1,378 | 1,341 | 1,356 | 75,100 |
| 2014/01/31 | 1,394 | 1,394 | 1,361 | 1,378 | 123,800 |
| 2014/01/30 | 1,327 | 1,378 | 1,320 | 1,377 | 190,700 |
| 2014/01/29 | 1,324 | 1,375 | 1,324 | 1,364 | 155,700 |
| 2014/01/28 | 1,292 | 1,316 | 1,291 | 1,294 | 125,000 |
| 2014/01/27 | 1,297 | 1,307 | 1,281 | 1,292 | 152,200 |
| 2014/01/24 | 1,337 | 1,344 | 1,312 | 1,319 | 232,200 |
| 2014/01/23 | 1,409 | 1,409 | 1,362 | 1,367 | 126,000 |
| 2014/01/22 | 1,401 | 1,407 | 1,382 | 1,403 | 87,600 |
| 2014/01/21 | 1,410 | 1,410 | 1,385 | 1,405 | 135,200 |
| 2014/01/20 | 1,390 | 1,414 | 1,380 | 1,410 | 166,000 |
| 2014/01/17 | 1,370 | 1,386 | 1,360 | 1,383 | 141,100 |
| 2014/01/16 | 1,365 | 1,384 | 1,344 | 1,364 | 240,300 |
| 2014/01/15 | 1,373 | 1,378 | 1,343 | 1,368 | 201,700 |
| 2014/01/14 | 1,348 | 1,374 | 1,335 | 1,353 | 148,700 |
| 2014/01/10 | 1,338 | 1,359 | 1,307 | 1,357 | 169,300 |
| 2014/01/09 | 1,372 | 1,378 | 1,325 | 1,346 | 116,400 |
| 2014/01/08 | 1,359 | 1,374 | 1,337 | 1,373 | 106,600 |
| 2014/01/07 | 1,372 | 1,374 | 1,355 | 1,359 | 47,300 |
| 2014/01/06 | 1,369 | 1,378 | 1,358 | 1,370 | 69,800 |