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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,200 | 5,240 | 5,120 | 5,190 | 104,600 |
| 2018/12/27 | 5,070 | 5,260 | 5,000 | 5,250 | 161,700 |
| 2018/12/26 | 4,815 | 4,915 | 4,780 | 4,865 | 161,400 |
| 2018/12/25 | 4,990 | 4,990 | 4,770 | 4,785 | 122,300 |
| 2018/12/21 | 5,570 | 5,580 | 5,270 | 5,290 | 126,600 |
| 2018/12/20 | 5,590 | 5,690 | 5,570 | 5,600 | 204,000 |
| 2018/12/19 | 5,520 | 5,630 | 5,490 | 5,600 | 159,700 |
| 2018/12/18 | 5,500 | 5,530 | 5,420 | 5,490 | 133,500 |
| 2018/12/17 | 5,590 | 5,600 | 5,510 | 5,570 | 170,700 |
| 2018/12/14 | 5,710 | 5,800 | 5,640 | 5,660 | 141,100 |
| 2018/12/13 | 5,750 | 5,750 | 5,620 | 5,710 | 101,100 |
| 2018/12/12 | 5,690 | 5,750 | 5,650 | 5,710 | 170,500 |
| 2018/12/11 | 5,730 | 5,730 | 5,640 | 5,650 | 128,500 |
| 2018/12/10 | 5,850 | 5,860 | 5,710 | 5,740 | 114,400 |
| 2018/12/07 | 5,900 | 6,000 | 5,860 | 5,990 | 127,400 |
| 2018/12/06 | 5,960 | 5,980 | 5,860 | 5,890 | 123,800 |
| 2018/12/05 | 5,940 | 6,040 | 5,920 | 6,010 | 76,000 |
| 2018/12/04 | 6,180 | 6,180 | 6,030 | 6,040 | 75,200 |
| 2018/12/03 | 6,180 | 6,250 | 6,150 | 6,200 | 187,600 |
| 2018/11/30 | 5,850 | 6,100 | 5,790 | 6,080 | 283,600 |
| 2018/11/29 | 5,950 | 5,980 | 5,830 | 5,830 | 182,100 |
| 2018/11/28 | 5,930 | 5,930 | 5,730 | 5,770 | 224,400 |
| 2018/11/27 | 6,050 | 6,060 | 5,860 | 5,900 | 161,900 |
| 2018/11/26 | 5,990 | 6,100 | 5,960 | 6,070 | 112,400 |
| 2018/11/22 | 5,940 | 6,000 | 5,890 | 6,000 | 182,600 |
| 2018/11/21 | 5,850 | 5,960 | 5,790 | 5,910 | 126,100 |
| 2018/11/20 | 5,800 | 5,940 | 5,770 | 5,930 | 151,500 |
| 2018/11/19 | 5,760 | 5,940 | 5,760 | 5,890 | 154,400 |
| 2018/11/16 | 5,670 | 5,760 | 5,640 | 5,740 | 117,900 |
| 2018/11/15 | 5,540 | 5,740 | 5,540 | 5,680 | 107,300 |
| 2018/11/14 | 5,640 | 5,670 | 5,570 | 5,590 | 117,500 |
| 2018/11/13 | 5,580 | 5,670 | 5,540 | 5,620 | 160,300 |
| 2018/11/12 | 5,680 | 5,840 | 5,670 | 5,760 | 129,500 |
| 2018/11/09 | 5,740 | 5,800 | 5,660 | 5,700 | 170,600 |
| 2018/11/08 | 5,670 | 5,750 | 5,650 | 5,730 | 129,900 |
| 2018/11/07 | 5,580 | 5,680 | 5,520 | 5,550 | 197,500 |
| 2018/11/06 | 5,590 | 5,650 | 5,530 | 5,610 | 162,000 |
| 2018/11/05 | 5,650 | 5,710 | 5,530 | 5,550 | 238,100 |
| 2018/11/02 | 5,700 | 5,700 | 5,550 | 5,690 | 249,700 |
| 2018/11/01 | 5,660 | 5,780 | 5,590 | 5,680 | 254,200 |
| 2018/10/31 | 5,440 | 5,760 | 5,440 | 5,760 | 369,500 |
| 2018/10/30 | 5,150 | 5,420 | 5,100 | 5,320 | 997,100 |
| 2018/10/29 | 5,090 | 5,270 | 4,975 | 5,120 | 439,100 |
| 2018/10/26 | 5,040 | 5,130 | 4,920 | 4,985 | 342,500 |
| 2018/10/25 | 5,000 | 5,080 | 4,975 | 5,030 | 317,800 |
| 2018/10/24 | 5,150 | 5,240 | 5,120 | 5,180 | 221,000 |
| 2018/10/23 | 5,250 | 5,270 | 5,080 | 5,110 | 198,200 |
| 2018/10/22 | 5,120 | 5,300 | 5,100 | 5,290 | 330,000 |
| 2018/10/19 | 5,150 | 5,190 | 5,120 | 5,150 | 230,200 |
| 2018/10/18 | 5,160 | 5,190 | 5,100 | 5,130 | 273,100 |
| 2018/10/17 | 5,150 | 5,210 | 5,130 | 5,200 | 275,000 |
| 2018/10/16 | 4,960 | 4,995 | 4,885 | 4,925 | 200,900 |
| 2018/10/15 | 5,040 | 5,150 | 5,020 | 5,030 | 287,500 |
| 2018/10/12 | 4,860 | 5,090 | 4,860 | 5,030 | 376,900 |
| 2018/10/11 | 5,050 | 5,150 | 4,930 | 5,120 | 406,000 |
| 2018/10/10 | 5,170 | 5,370 | 5,140 | 5,300 | 513,800 |
| 2018/10/09 | 5,440 | 5,450 | 5,160 | 5,210 | 546,100 |
| 2018/10/05 | 5,600 | 5,670 | 5,330 | 5,430 | 436,800 |
| 2018/10/04 | 5,870 | 5,880 | 5,610 | 5,700 | 195,300 |
| 2018/10/03 | 5,840 | 6,000 | 5,830 | 5,870 | 187,300 |
| 2018/10/02 | 6,110 | 6,150 | 5,780 | 5,850 | 198,500 |
| 2018/10/01 | 6,200 | 6,220 | 6,100 | 6,140 | 100,000 |
| 2018/09/28 | 6,130 | 6,290 | 6,130 | 6,210 | 135,800 |
| 2018/09/27 | 6,130 | 6,210 | 6,040 | 6,040 | 168,100 |
| 2018/09/26 | 6,060 | 6,210 | 5,990 | 6,140 | 196,000 |
| 2018/09/25 | 5,660 | 6,040 | 5,660 | 5,990 | 209,100 |
| 2018/09/21 | 6,000 | 6,020 | 5,840 | 5,860 | 162,400 |
| 2018/09/20 | 6,040 | 6,050 | 5,900 | 5,940 | 95,800 |
| 2018/09/19 | 6,040 | 6,070 | 5,960 | 6,020 | 108,600 |
| 2018/09/18 | 5,830 | 6,010 | 5,790 | 5,990 | 101,000 |
| 2018/09/14 | 5,830 | 5,910 | 5,810 | 5,840 | 133,700 |
| 2018/09/13 | 5,580 | 5,860 | 5,580 | 5,790 | 159,400 |
| 2018/09/12 | 5,650 | 5,700 | 5,520 | 5,570 | 128,400 |
| 2018/09/11 | 5,590 | 5,670 | 5,560 | 5,630 | 85,100 |
| 2018/09/10 | 5,660 | 5,710 | 5,590 | 5,590 | 93,100 |
| 2018/09/07 | 5,630 | 5,640 | 5,550 | 5,600 | 109,800 |
| 2018/09/06 | 5,700 | 5,750 | 5,620 | 5,680 | 80,700 |
| 2018/09/05 | 5,870 | 5,870 | 5,720 | 5,770 | 137,100 |
| 2018/09/04 | 5,920 | 5,960 | 5,870 | 5,900 | 110,500 |
| 2018/09/03 | 6,040 | 6,070 | 5,880 | 5,910 | 91,600 |
| 2018/08/31 | 6,060 | 6,120 | 6,020 | 6,040 | 98,000 |
| 2018/08/30 | 6,100 | 6,150 | 6,070 | 6,100 | 350,300 |
| 2018/08/29 | 6,020 | 6,100 | 5,990 | 6,060 | 114,200 |
| 2018/08/28 | 6,050 | 6,060 | 5,910 | 5,930 | 94,000 |
| 2018/08/27 | 5,790 | 6,060 | 5,780 | 6,040 | 138,600 |
| 2018/08/24 | 5,770 | 5,830 | 5,660 | 5,810 | 128,200 |
| 2018/08/23 | 5,600 | 5,780 | 5,580 | 5,720 | 118,300 |
| 2018/08/22 | 5,570 | 5,630 | 5,480 | 5,600 | 131,600 |
| 2018/08/21 | 5,400 | 5,580 | 5,400 | 5,570 | 167,100 |
| 2018/08/20 | 5,510 | 5,560 | 5,370 | 5,400 | 199,600 |
| 2018/08/17 | 5,670 | 5,670 | 5,310 | 5,430 | 461,400 |
| 2018/08/16 | 6,030 | 6,030 | 5,720 | 5,740 | 201,900 |
| 2018/08/15 | 6,240 | 6,260 | 6,130 | 6,130 | 95,300 |
| 2018/08/14 | 6,190 | 6,250 | 6,060 | 6,240 | 144,200 |
| 2018/08/13 | 6,220 | 6,300 | 6,170 | 6,210 | 141,300 |
| 2018/08/10 | 6,290 | 6,320 | 6,210 | 6,230 | 98,300 |
| 2018/08/09 | 6,230 | 6,340 | 6,120 | 6,310 | 138,900 |
| 2018/08/08 | 6,240 | 6,450 | 6,220 | 6,250 | 229,700 |
| 2018/08/07 | 6,080 | 6,170 | 5,840 | 6,150 | 156,400 |
| 2018/08/06 | 6,060 | 6,160 | 5,980 | 6,110 | 113,000 |
| 2018/08/03 | 6,240 | 6,250 | 6,040 | 6,060 | 158,400 |
| 2018/08/02 | 6,220 | 6,360 | 6,220 | 6,310 | 215,500 |
| 2018/08/01 | 5,980 | 6,160 | 5,970 | 6,150 | 208,900 |
| 2018/07/31 | 6,210 | 6,220 | 5,850 | 5,900 | 201,400 |
| 2018/07/30 | 6,600 | 6,700 | 6,220 | 6,240 | 236,700 |
| 2018/07/27 | 6,270 | 6,340 | 6,210 | 6,300 | 98,200 |
| 2018/07/26 | 6,220 | 6,280 | 6,180 | 6,270 | 96,200 |
| 2018/07/25 | 6,160 | 6,190 | 6,040 | 6,170 | 107,900 |
| 2018/07/24 | 6,140 | 6,220 | 6,120 | 6,210 | 113,400 |
| 2018/07/23 | 6,070 | 6,170 | 6,040 | 6,060 | 88,300 |
| 2018/07/20 | 6,080 | 6,190 | 6,080 | 6,160 | 106,200 |
| 2018/07/19 | 6,210 | 6,210 | 6,070 | 6,080 | 63,200 |
| 2018/07/18 | 6,300 | 6,360 | 6,240 | 6,250 | 55,500 |
| 2018/07/17 | 6,130 | 6,280 | 6,080 | 6,270 | 90,800 |
| 2018/07/13 | 6,030 | 6,130 | 5,960 | 6,130 | 118,300 |
| 2018/07/12 | 6,040 | 6,110 | 5,970 | 6,010 | 159,600 |
| 2018/07/11 | 6,030 | 6,050 | 5,940 | 6,040 | 133,200 |
| 2018/07/10 | 6,240 | 6,260 | 6,040 | 6,050 | 91,800 |
| 2018/07/09 | 6,210 | 6,230 | 6,130 | 6,220 | 115,400 |
| 2018/07/06 | 6,210 | 6,240 | 6,100 | 6,170 | 137,600 |
| 2018/07/05 | 6,370 | 6,370 | 6,100 | 6,180 | 130,200 |
| 2018/07/04 | 6,270 | 6,420 | 6,270 | 6,400 | 115,900 |
| 2018/07/03 | 6,120 | 6,320 | 6,120 | 6,210 | 146,100 |
| 2018/07/02 | 6,360 | 6,360 | 6,100 | 6,120 | 144,500 |
| 2018/06/29 | 6,450 | 6,450 | 6,320 | 6,380 | 119,800 |
| 2018/06/28 | 6,430 | 6,450 | 6,280 | 6,410 | 102,500 |
| 2018/06/27 | 6,220 | 6,360 | 6,180 | 6,330 | 109,000 |
| 2018/06/26 | 6,060 | 6,240 | 6,060 | 6,190 | 119,000 |
| 2018/06/25 | 6,330 | 6,330 | 6,020 | 6,030 | 109,500 |
| 2018/06/22 | 6,070 | 6,440 | 6,060 | 6,350 | 369,700 |
| 2018/06/21 | 6,050 | 6,190 | 6,050 | 6,090 | 167,100 |
| 2018/06/20 | 6,060 | 6,150 | 6,000 | 6,060 | 173,700 |
| 2018/06/19 | 6,140 | 6,180 | 5,990 | 6,020 | 125,100 |
| 2018/06/18 | 6,220 | 6,280 | 6,160 | 6,230 | 87,800 |
| 2018/06/15 | 6,320 | 6,370 | 6,180 | 6,220 | 168,200 |
| 2018/06/14 | 6,350 | 6,400 | 6,240 | 6,300 | 105,500 |
| 2018/06/13 | 6,400 | 6,440 | 6,330 | 6,430 | 117,000 |
| 2018/06/12 | 6,370 | 6,460 | 6,330 | 6,430 | 113,900 |
| 2018/06/11 | 6,430 | 6,440 | 6,310 | 6,380 | 116,100 |
| 2018/06/08 | 6,440 | 6,510 | 6,440 | 6,450 | 116,500 |
| 2018/06/07 | 6,610 | 6,630 | 6,420 | 6,530 | 81,900 |
| 2018/06/06 | 6,660 | 6,690 | 6,570 | 6,650 | 93,300 |
| 2018/06/05 | 6,550 | 6,660 | 6,550 | 6,640 | 76,300 |
| 2018/06/04 | 6,500 | 6,540 | 6,410 | 6,460 | 92,800 |
| 2018/06/01 | 6,380 | 6,510 | 6,320 | 6,420 | 145,700 |
| 2018/05/31 | 6,280 | 6,490 | 6,240 | 6,430 | 280,700 |
| 2018/05/30 | 6,290 | 6,390 | 6,250 | 6,300 | 85,700 |
| 2018/05/29 | 6,380 | 6,410 | 6,330 | 6,390 | 97,900 |
| 2018/05/28 | 6,520 | 6,570 | 6,430 | 6,440 | 68,900 |
| 2018/05/25 | 6,530 | 6,620 | 6,430 | 6,590 | 78,700 |
| 2018/05/24 | 6,510 | 6,660 | 6,500 | 6,570 | 82,300 |
| 2018/05/23 | 6,510 | 6,570 | 6,430 | 6,500 | 116,700 |
| 2018/05/22 | 6,540 | 6,600 | 6,520 | 6,540 | 50,600 |
| 2018/05/21 | 6,550 | 6,620 | 6,530 | 6,570 | 68,300 |
| 2018/05/18 | 6,570 | 6,610 | 6,440 | 6,550 | 80,200 |
| 2018/05/17 | 6,460 | 6,500 | 6,430 | 6,500 | 74,800 |
| 2018/05/16 | 6,480 | 6,630 | 6,480 | 6,500 | 93,800 |
| 2018/05/15 | 6,510 | 6,570 | 6,410 | 6,480 | 147,600 |
| 2018/05/14 | 6,440 | 6,610 | 6,440 | 6,570 | 118,600 |
| 2018/05/11 | 6,300 | 6,450 | 6,290 | 6,430 | 153,800 |
| 2018/05/10 | 6,150 | 6,320 | 6,080 | 6,200 | 174,700 |
| 2018/05/09 | 5,990 | 6,150 | 5,790 | 6,130 | 305,600 |
| 2018/05/08 | 5,550 | 5,560 | 5,440 | 5,460 | 168,200 |
| 2018/05/07 | 5,480 | 5,570 | 5,480 | 5,570 | 104,200 |
| 2018/05/02 | 5,410 | 5,470 | 5,370 | 5,460 | 96,600 |
| 2018/05/01 | 5,470 | 5,470 | 5,330 | 5,350 | 92,000 |
| 2018/04/27 | 5,440 | 5,490 | 5,400 | 5,480 | 97,100 |
| 2018/04/26 | 5,420 | 5,430 | 5,380 | 5,430 | 81,700 |
| 2018/04/25 | 5,400 | 5,440 | 5,370 | 5,420 | 91,400 |
| 2018/04/24 | 5,430 | 5,480 | 5,400 | 5,470 | 53,000 |
| 2018/04/23 | 5,470 | 5,490 | 5,410 | 5,420 | 68,300 |
| 2018/04/20 | 5,360 | 5,460 | 5,360 | 5,430 | 85,600 |
| 2018/04/19 | 5,430 | 5,430 | 5,340 | 5,360 | 138,300 |
| 2018/04/18 | 5,470 | 5,530 | 5,410 | 5,420 | 109,100 |
| 2018/04/17 | 5,440 | 5,490 | 5,380 | 5,470 | 102,000 |
| 2018/04/16 | 5,390 | 5,480 | 5,390 | 5,450 | 95,500 |
| 2018/04/13 | 5,530 | 5,530 | 5,330 | 5,350 | 99,700 |
| 2018/04/12 | 5,520 | 5,590 | 5,490 | 5,520 | 69,100 |
| 2018/04/11 | 5,550 | 5,610 | 5,400 | 5,470 | 284,300 |
| 2018/04/10 | 5,670 | 5,690 | 5,560 | 5,580 | 141,800 |
| 2018/04/09 | 5,660 | 5,700 | 5,630 | 5,670 | 110,200 |
| 2018/04/06 | 5,520 | 5,730 | 5,520 | 5,660 | 169,100 |
| 2018/04/05 | 5,710 | 5,740 | 5,480 | 5,490 | 228,700 |
| 2018/04/04 | 5,700 | 5,760 | 5,680 | 5,710 | 100,600 |
| 2018/04/03 | 5,630 | 5,720 | 5,630 | 5,680 | 73,100 |
| 2018/04/02 | 5,740 | 5,770 | 5,680 | 5,710 | 68,700 |
| 2018/03/30 | 5,730 | 5,770 | 5,650 | 5,700 | 145,000 |
| 2018/03/29 | 5,680 | 5,750 | 5,620 | 5,730 | 118,600 |
| 2018/03/28 | 5,460 | 5,610 | 5,440 | 5,610 | 121,700 |
| 2018/03/27 | 5,300 | 5,420 | 5,290 | 5,420 | 128,200 |
| 2018/03/26 | 5,050 | 5,210 | 5,040 | 5,200 | 89,500 |
| 2018/03/23 | 5,180 | 5,230 | 5,090 | 5,110 | 93,200 |
| 2018/03/22 | 5,160 | 5,280 | 5,160 | 5,280 | 126,700 |
| 2018/03/20 | 5,340 | 5,350 | 5,170 | 5,220 | 110,400 |
| 2018/03/19 | 5,390 | 5,430 | 5,340 | 5,380 | 81,600 |
| 2018/03/16 | 5,370 | 5,400 | 5,300 | 5,370 | 93,800 |
| 2018/03/15 | 5,440 | 5,450 | 5,340 | 5,400 | 75,700 |
| 2018/03/14 | 5,340 | 5,410 | 5,310 | 5,400 | 105,300 |
| 2018/03/13 | 5,310 | 5,360 | 5,260 | 5,310 | 99,000 |
| 2018/03/12 | 5,530 | 5,530 | 5,310 | 5,360 | 97,900 |
| 2018/03/09 | 5,700 | 5,710 | 5,420 | 5,450 | 130,400 |
| 2018/03/08 | 5,580 | 5,610 | 5,510 | 5,600 | 88,000 |
| 2018/03/07 | 5,530 | 5,640 | 5,490 | 5,550 | 100,300 |
| 2018/03/06 | 5,430 | 5,590 | 5,390 | 5,540 | 107,000 |
| 2018/03/05 | 5,400 | 5,460 | 5,350 | 5,380 | 103,900 |
| 2018/03/02 | 5,300 | 5,440 | 5,250 | 5,410 | 130,600 |
| 2018/03/01 | 5,500 | 5,500 | 5,390 | 5,400 | 112,600 |
| 2018/02/28 | 5,380 | 5,600 | 5,380 | 5,550 | 125,700 |
| 2018/02/27 | 5,440 | 5,480 | 5,380 | 5,400 | 83,800 |
| 2018/02/26 | 5,370 | 5,440 | 5,340 | 5,390 | 74,200 |
| 2018/02/23 | 5,330 | 5,370 | 5,290 | 5,340 | 60,200 |
| 2018/02/22 | 5,290 | 5,380 | 5,280 | 5,330 | 58,600 |
| 2018/02/21 | 5,230 | 5,360 | 5,170 | 5,330 | 124,600 |
| 2018/02/20 | 5,260 | 5,300 | 5,170 | 5,170 | 60,800 |
| 2018/02/19 | 5,180 | 5,350 | 5,150 | 5,310 | 107,400 |
| 2018/02/16 | 5,100 | 5,190 | 5,080 | 5,110 | 114,800 |
| 2018/02/15 | 5,230 | 5,250 | 5,100 | 5,100 | 101,600 |
| 2018/02/14 | 5,350 | 5,360 | 5,110 | 5,170 | 117,400 |
| 2018/02/13 | 5,380 | 5,380 | 5,230 | 5,340 | 241,700 |
| 2018/02/09 | 5,010 | 5,160 | 4,990 | 5,120 | 155,100 |
| 2018/02/08 | 5,190 | 5,240 | 5,100 | 5,190 | 117,400 |
| 2018/02/07 | 5,250 | 5,510 | 5,180 | 5,190 | 188,600 |
| 2018/02/06 | 5,230 | 5,230 | 5,060 | 5,150 | 210,000 |
| 2018/02/05 | 5,300 | 5,450 | 5,280 | 5,430 | 218,100 |
| 2018/02/02 | 5,140 | 5,340 | 5,130 | 5,330 | 127,300 |
| 2018/02/01 | 4,890 | 5,160 | 4,880 | 5,150 | 272,100 |
| 2018/01/31 | 4,880 | 4,915 | 4,825 | 4,825 | 150,500 |
| 2018/01/30 | 4,900 | 4,950 | 4,865 | 4,910 | 124,800 |
| 2018/01/29 | 4,990 | 4,990 | 4,905 | 4,930 | 114,200 |
| 2018/01/26 | 5,020 | 5,020 | 4,960 | 4,970 | 113,900 |
| 2018/01/25 | 5,070 | 5,080 | 4,850 | 5,010 | 188,800 |
| 2018/01/24 | 5,130 | 5,180 | 5,120 | 5,150 | 72,500 |
| 2018/01/23 | 5,120 | 5,160 | 5,110 | 5,140 | 67,300 |
| 2018/01/22 | 5,150 | 5,160 | 5,040 | 5,070 | 88,000 |
| 2018/01/19 | 5,180 | 5,240 | 5,130 | 5,160 | 63,300 |
| 2018/01/18 | 5,330 | 5,370 | 5,130 | 5,140 | 99,800 |
| 2018/01/17 | 5,310 | 5,320 | 5,250 | 5,250 | 63,100 |
| 2018/01/16 | 5,320 | 5,320 | 5,260 | 5,260 | 64,100 |
| 2018/01/15 | 5,350 | 5,390 | 5,290 | 5,310 | 69,400 |
| 2018/01/12 | 5,290 | 5,310 | 5,230 | 5,280 | 116,300 |
| 2018/01/11 | 5,320 | 5,330 | 5,230 | 5,270 | 67,800 |
| 2018/01/10 | 5,210 | 5,340 | 5,200 | 5,240 | 142,100 |
| 2018/01/09 | 5,230 | 5,240 | 5,130 | 5,150 | 106,800 |
| 2018/01/05 | 5,280 | 5,280 | 5,190 | 5,230 | 99,400 |
| 2018/01/04 | 5,240 | 5,270 | 5,190 | 5,270 | 108,500 |