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 |
|---|---|---|---|---|---|
| 2019/12/30 | 5,380 | 5,380 | 5,220 | 5,240 | 69,100 |
| 2019/12/27 | 5,410 | 5,410 | 5,340 | 5,370 | 40,100 |
| 2019/12/26 | 5,380 | 5,410 | 5,350 | 5,380 | 41,500 |
| 2019/12/25 | 5,400 | 5,430 | 5,330 | 5,360 | 39,400 |
| 2019/12/24 | 5,430 | 5,480 | 5,380 | 5,410 | 44,300 |
| 2019/12/23 | 5,550 | 5,550 | 5,430 | 5,460 | 39,800 |
| 2019/12/20 | 5,510 | 5,560 | 5,460 | 5,520 | 78,100 |
| 2019/12/19 | 5,590 | 5,590 | 5,490 | 5,500 | 68,800 |
| 2019/12/18 | 5,510 | 5,610 | 5,510 | 5,570 | 114,400 |
| 2019/12/17 | 5,230 | 5,320 | 5,200 | 5,310 | 137,600 |
| 2019/12/16 | 5,140 | 5,190 | 5,110 | 5,130 | 94,100 |
| 2019/12/13 | 5,270 | 5,280 | 5,140 | 5,170 | 141,000 |
| 2019/12/12 | 5,350 | 5,360 | 5,240 | 5,240 | 93,600 |
| 2019/12/11 | 5,440 | 5,450 | 5,300 | 5,330 | 47,400 |
| 2019/12/10 | 5,450 | 5,470 | 5,380 | 5,440 | 68,100 |
| 2019/12/09 | 5,420 | 5,440 | 5,370 | 5,400 | 41,900 |
| 2019/12/06 | 5,360 | 5,370 | 5,320 | 5,350 | 45,500 |
| 2019/12/05 | 5,320 | 5,360 | 5,280 | 5,340 | 68,900 |
| 2019/12/04 | 5,310 | 5,310 | 5,260 | 5,300 | 46,100 |
| 2019/12/03 | 5,350 | 5,400 | 5,310 | 5,320 | 58,600 |
| 2019/12/02 | 5,410 | 5,470 | 5,400 | 5,400 | 53,300 |
| 2019/11/29 | 5,530 | 5,570 | 5,390 | 5,420 | 67,200 |
| 2019/11/28 | 5,540 | 5,540 | 5,460 | 5,510 | 59,800 |
| 2019/11/27 | 5,500 | 5,560 | 5,490 | 5,520 | 49,900 |
| 2019/11/26 | 5,470 | 5,520 | 5,440 | 5,480 | 55,200 |
| 2019/11/25 | 5,370 | 5,440 | 5,360 | 5,440 | 26,700 |
| 2019/11/22 | 5,300 | 5,380 | 5,280 | 5,360 | 69,400 |
| 2019/11/21 | 5,300 | 5,360 | 5,230 | 5,360 | 92,700 |
| 2019/11/20 | 5,350 | 5,400 | 5,330 | 5,380 | 60,700 |
| 2019/11/19 | 5,510 | 5,550 | 5,440 | 5,450 | 41,200 |
| 2019/11/18 | 5,520 | 5,560 | 5,470 | 5,510 | 52,900 |
| 2019/11/15 | 5,460 | 5,540 | 5,450 | 5,520 | 54,400 |
| 2019/11/14 | 5,560 | 5,580 | 5,440 | 5,470 | 109,100 |
| 2019/11/13 | 5,420 | 5,600 | 5,420 | 5,580 | 118,500 |
| 2019/11/12 | 5,460 | 5,460 | 5,330 | 5,360 | 68,400 |
| 2019/11/11 | 5,450 | 5,540 | 5,450 | 5,490 | 88,700 |
| 2019/11/08 | 5,440 | 5,500 | 5,420 | 5,480 | 109,100 |
| 2019/11/07 | 5,320 | 5,400 | 5,280 | 5,360 | 62,900 |
| 2019/11/06 | 5,350 | 5,370 | 5,240 | 5,290 | 95,600 |
| 2019/11/05 | 5,420 | 5,420 | 5,230 | 5,340 | 86,800 |
| 2019/11/01 | 5,230 | 5,350 | 5,230 | 5,340 | 93,000 |
| 2019/10/31 | 5,200 | 5,410 | 5,200 | 5,260 | 166,400 |
| 2019/10/30 | 5,250 | 5,300 | 5,110 | 5,140 | 450,500 |
| 2019/10/29 | 5,270 | 5,340 | 5,250 | 5,270 | 152,100 |
| 2019/10/28 | 5,260 | 5,290 | 5,220 | 5,230 | 90,000 |
| 2019/10/25 | 5,190 | 5,270 | 5,170 | 5,240 | 94,900 |
| 2019/10/24 | 5,240 | 5,270 | 5,150 | 5,180 | 110,300 |
| 2019/10/23 | 5,220 | 5,230 | 5,110 | 5,200 | 95,900 |
| 2019/10/21 | 5,180 | 5,240 | 5,130 | 5,140 | 88,900 |
| 2019/10/18 | 5,330 | 5,360 | 5,200 | 5,210 | 61,100 |
| 2019/10/17 | 5,400 | 5,410 | 5,300 | 5,330 | 54,300 |
| 2019/10/16 | 5,390 | 5,440 | 5,360 | 5,400 | 53,500 |
| 2019/10/15 | 5,430 | 5,440 | 5,330 | 5,350 | 69,600 |
| 2019/10/11 | 5,350 | 5,350 | 5,300 | 5,330 | 56,100 |
| 2019/10/10 | 5,390 | 5,400 | 5,290 | 5,300 | 66,900 |
| 2019/10/09 | 5,280 | 5,390 | 5,270 | 5,390 | 56,100 |
| 2019/10/08 | 5,280 | 5,320 | 5,250 | 5,310 | 76,800 |
| 2019/10/07 | 5,220 | 5,310 | 5,200 | 5,280 | 51,000 |
| 2019/10/04 | 5,160 | 5,210 | 5,120 | 5,200 | 70,600 |
| 2019/10/03 | 5,190 | 5,290 | 5,150 | 5,180 | 72,000 |
| 2019/10/02 | 5,300 | 5,380 | 5,300 | 5,330 | 52,600 |
| 2019/10/01 | 5,280 | 5,410 | 5,280 | 5,370 | 54,800 |
| 2019/09/30 | 5,250 | 5,320 | 5,230 | 5,280 | 72,400 |
| 2019/09/27 | 5,460 | 5,460 | 5,250 | 5,300 | 69,600 |
| 2019/09/26 | 5,470 | 5,480 | 5,350 | 5,390 | 91,200 |
| 2019/09/25 | 5,400 | 5,480 | 5,390 | 5,400 | 50,600 |
| 2019/09/24 | 5,290 | 5,530 | 5,270 | 5,470 | 101,100 |
| 2019/09/20 | 5,450 | 5,450 | 5,280 | 5,310 | 129,600 |
| 2019/09/19 | 5,360 | 5,500 | 5,350 | 5,460 | 109,200 |
| 2019/09/18 | 5,380 | 5,440 | 5,340 | 5,360 | 88,400 |
| 2019/09/17 | 5,340 | 5,450 | 5,320 | 5,340 | 84,900 |
| 2019/09/13 | 5,200 | 5,360 | 5,180 | 5,330 | 163,600 |
| 2019/09/12 | 5,270 | 5,270 | 5,180 | 5,220 | 87,900 |
| 2019/09/11 | 5,080 | 5,260 | 5,060 | 5,250 | 110,100 |
| 2019/09/10 | 5,150 | 5,150 | 5,030 | 5,060 | 80,000 |
| 2019/09/09 | 5,200 | 5,200 | 5,140 | 5,170 | 41,700 |
| 2019/09/06 | 5,170 | 5,180 | 5,130 | 5,160 | 53,000 |
| 2019/09/05 | 5,100 | 5,210 | 5,080 | 5,160 | 63,400 |
| 2019/09/04 | 5,100 | 5,130 | 5,040 | 5,040 | 52,900 |
| 2019/09/03 | 5,130 | 5,200 | 5,130 | 5,180 | 38,000 |
| 2019/09/02 | 5,210 | 5,280 | 5,160 | 5,180 | 40,300 |
| 2019/08/30 | 5,190 | 5,270 | 5,140 | 5,250 | 99,700 |
| 2019/08/29 | 5,040 | 5,120 | 5,000 | 5,110 | 88,500 |
| 2019/08/28 | 4,990 | 5,010 | 4,935 | 4,970 | 84,700 |
| 2019/08/27 | 5,110 | 5,110 | 4,980 | 5,020 | 66,600 |
| 2019/08/26 | 5,000 | 5,050 | 4,980 | 5,010 | 64,600 |
| 2019/08/23 | 5,100 | 5,130 | 5,040 | 5,120 | 43,400 |
| 2019/08/22 | 5,130 | 5,160 | 5,040 | 5,090 | 51,500 |
| 2019/08/21 | 5,140 | 5,210 | 5,080 | 5,080 | 54,000 |
| 2019/08/20 | 5,040 | 5,210 | 5,040 | 5,210 | 49,500 |
| 2019/08/19 | 5,100 | 5,100 | 4,995 | 5,050 | 79,900 |
| 2019/08/16 | 5,310 | 5,330 | 5,050 | 5,070 | 137,200 |
| 2019/08/15 | 5,250 | 5,330 | 5,220 | 5,330 | 56,600 |
| 2019/08/14 | 5,270 | 5,380 | 5,260 | 5,380 | 62,000 |
| 2019/08/13 | 5,210 | 5,300 | 5,170 | 5,240 | 103,400 |
| 2019/08/09 | 5,390 | 5,430 | 5,340 | 5,360 | 102,300 |
| 2019/08/08 | 5,310 | 5,410 | 5,300 | 5,380 | 110,200 |
| 2019/08/07 | 5,300 | 5,330 | 5,190 | 5,290 | 146,300 |
| 2019/08/06 | 5,080 | 5,280 | 5,080 | 5,260 | 117,100 |
| 2019/08/05 | 5,310 | 5,320 | 5,150 | 5,240 | 161,600 |
| 2019/08/02 | 5,300 | 5,400 | 5,260 | 5,390 | 159,800 |
| 2019/08/01 | 5,320 | 5,430 | 5,270 | 5,420 | 129,000 |
| 2019/07/31 | 5,500 | 5,500 | 5,360 | 5,360 | 225,300 |
| 2019/07/30 | 5,550 | 5,600 | 5,330 | 5,600 | 211,300 |
| 2019/07/29 | 5,300 | 5,590 | 5,220 | 5,480 | 308,900 |
| 2019/07/26 | 5,900 | 5,930 | 5,790 | 5,800 | 117,800 |
| 2019/07/25 | 5,790 | 5,920 | 5,790 | 5,860 | 55,300 |
| 2019/07/24 | 5,830 | 5,830 | 5,770 | 5,800 | 56,300 |
| 2019/07/23 | 5,860 | 5,890 | 5,830 | 5,870 | 60,100 |
| 2019/07/22 | 6,030 | 6,030 | 5,880 | 5,890 | 77,100 |
| 2019/07/19 | 5,890 | 6,080 | 5,890 | 6,050 | 73,200 |
| 2019/07/18 | 5,940 | 5,980 | 5,830 | 5,890 | 110,800 |
| 2019/07/17 | 5,990 | 6,040 | 5,950 | 5,970 | 42,000 |
| 2019/07/16 | 6,000 | 6,060 | 5,980 | 6,010 | 51,500 |
| 2019/07/12 | 6,130 | 6,130 | 6,020 | 6,050 | 40,200 |
| 2019/07/11 | 6,040 | 6,160 | 6,040 | 6,100 | 45,100 |
| 2019/07/10 | 5,940 | 6,050 | 5,890 | 6,040 | 74,700 |
| 2019/07/09 | 6,030 | 6,130 | 5,950 | 5,950 | 54,600 |
| 2019/07/08 | 6,030 | 6,180 | 6,010 | 6,130 | 47,800 |
| 2019/07/05 | 6,070 | 6,110 | 6,040 | 6,080 | 47,400 |
| 2019/07/04 | 6,000 | 6,100 | 6,000 | 6,100 | 25,000 |
| 2019/07/03 | 6,000 | 6,040 | 5,950 | 5,990 | 54,400 |
| 2019/07/02 | 5,960 | 6,040 | 5,950 | 6,040 | 39,600 |
| 2019/07/01 | 6,000 | 6,000 | 5,900 | 5,970 | 60,200 |
| 2019/06/28 | 5,870 | 5,950 | 5,860 | 5,920 | 112,500 |
| 2019/06/27 | 5,660 | 5,770 | 5,660 | 5,770 | 54,300 |
| 2019/06/26 | 5,670 | 5,710 | 5,650 | 5,650 | 89,500 |
| 2019/06/25 | 5,700 | 5,820 | 5,700 | 5,770 | 68,100 |
| 2019/06/24 | 5,750 | 5,790 | 5,700 | 5,770 | 38,400 |
| 2019/06/21 | 5,810 | 5,820 | 5,720 | 5,770 | 78,400 |
| 2019/06/20 | 5,920 | 5,940 | 5,830 | 5,840 | 26,500 |
| 2019/06/19 | 5,860 | 5,920 | 5,820 | 5,890 | 45,900 |
| 2019/06/18 | 5,800 | 5,890 | 5,790 | 5,810 | 44,800 |
| 2019/06/17 | 5,910 | 5,910 | 5,780 | 5,800 | 82,100 |
| 2019/06/14 | 6,120 | 6,120 | 5,890 | 5,920 | 137,000 |
| 2019/06/13 | 5,970 | 6,020 | 5,900 | 5,920 | 62,000 |
| 2019/06/12 | 5,870 | 6,070 | 5,860 | 6,050 | 69,600 |
| 2019/06/11 | 5,930 | 5,940 | 5,860 | 5,940 | 53,200 |
| 2019/06/10 | 5,810 | 5,870 | 5,780 | 5,850 | 56,800 |
| 2019/06/07 | 5,730 | 5,760 | 5,700 | 5,760 | 42,000 |
| 2019/06/06 | 5,630 | 5,760 | 5,630 | 5,720 | 46,700 |
| 2019/06/05 | 5,550 | 5,630 | 5,530 | 5,620 | 64,800 |
| 2019/06/04 | 5,530 | 5,540 | 5,430 | 5,490 | 141,600 |
| 2019/06/03 | 5,500 | 5,550 | 5,470 | 5,520 | 89,600 |
| 2019/05/31 | 5,630 | 5,640 | 5,550 | 5,600 | 159,400 |
| 2019/05/30 | 5,640 | 5,660 | 5,580 | 5,640 | 90,700 |
| 2019/05/29 | 5,760 | 5,780 | 5,660 | 5,690 | 143,500 |
| 2019/05/28 | 5,950 | 6,010 | 5,920 | 5,930 | 129,300 |
| 2019/05/27 | 5,930 | 5,960 | 5,910 | 5,930 | 60,100 |
| 2019/05/24 | 5,930 | 5,980 | 5,900 | 5,930 | 90,000 |
| 2019/05/23 | 5,990 | 6,020 | 5,950 | 6,000 | 84,100 |
| 2019/05/22 | 6,050 | 6,110 | 6,030 | 6,030 | 64,700 |
| 2019/05/21 | 6,030 | 6,120 | 6,020 | 6,050 | 54,400 |
| 2019/05/20 | 6,180 | 6,240 | 6,090 | 6,100 | 87,600 |
| 2019/05/17 | 5,940 | 6,070 | 5,940 | 6,040 | 67,800 |
| 2019/05/16 | 5,880 | 5,940 | 5,850 | 5,910 | 45,800 |
| 2019/05/15 | 5,840 | 5,900 | 5,800 | 5,890 | 59,800 |
| 2019/05/14 | 5,750 | 5,870 | 5,700 | 5,870 | 109,500 |
| 2019/05/13 | 5,940 | 6,010 | 5,840 | 5,850 | 174,700 |
| 2019/05/10 | 5,720 | 6,020 | 5,720 | 5,980 | 164,400 |
| 2019/05/09 | 5,920 | 6,050 | 5,800 | 6,000 | 327,000 |
| 2019/05/08 | 6,010 | 6,210 | 6,010 | 6,120 | 130,800 |
| 2019/05/07 | 6,100 | 6,190 | 6,060 | 6,150 | 124,900 |
| 2019/04/26 | 6,030 | 6,160 | 5,940 | 6,110 | 152,100 |
| 2019/04/25 | 6,190 | 6,260 | 6,150 | 6,220 | 77,100 |
| 2019/04/24 | 6,250 | 6,320 | 6,160 | 6,170 | 78,800 |
| 2019/04/23 | 6,280 | 6,340 | 6,200 | 6,220 | 78,700 |
| 2019/04/22 | 6,190 | 6,250 | 6,150 | 6,230 | 44,100 |
| 2019/04/19 | 6,170 | 6,230 | 6,110 | 6,190 | 60,100 |
| 2019/04/18 | 6,160 | 6,170 | 6,090 | 6,110 | 75,800 |
| 2019/04/17 | 6,330 | 6,330 | 6,160 | 6,220 | 110,700 |
| 2019/04/16 | 6,430 | 6,450 | 6,330 | 6,380 | 54,700 |
| 2019/04/15 | 6,360 | 6,470 | 6,330 | 6,430 | 130,100 |
| 2019/04/12 | 6,140 | 6,140 | 6,030 | 6,120 | 72,100 |
| 2019/04/11 | 6,110 | 6,130 | 6,050 | 6,080 | 72,900 |
| 2019/04/10 | 6,160 | 6,190 | 6,130 | 6,170 | 49,800 |
| 2019/04/09 | 6,230 | 6,230 | 6,110 | 6,200 | 51,400 |
| 2019/04/08 | 6,090 | 6,190 | 6,010 | 6,190 | 81,700 |
| 2019/04/05 | 6,040 | 6,090 | 5,990 | 6,020 | 78,100 |
| 2019/04/04 | 6,100 | 6,120 | 6,040 | 6,060 | 57,300 |
| 2019/04/03 | 6,120 | 6,140 | 6,070 | 6,140 | 59,800 |
| 2019/04/02 | 6,300 | 6,310 | 6,130 | 6,130 | 63,400 |
| 2019/04/01 | 6,090 | 6,220 | 6,070 | 6,190 | 119,100 |
| 2019/03/29 | 5,980 | 6,040 | 5,970 | 6,020 | 91,900 |
| 2019/03/28 | 5,910 | 5,990 | 5,870 | 5,970 | 154,400 |
| 2019/03/27 | 6,110 | 6,140 | 5,910 | 5,930 | 156,900 |
| 2019/03/26 | 6,100 | 6,230 | 6,090 | 6,210 | 170,000 |
| 2019/03/25 | 5,920 | 5,980 | 5,890 | 5,960 | 126,500 |
| 2019/03/22 | 6,040 | 6,070 | 5,950 | 5,980 | 127,200 |
| 2019/03/20 | 6,010 | 6,050 | 5,920 | 6,040 | 108,100 |
| 2019/03/19 | 6,010 | 6,030 | 5,910 | 6,020 | 126,300 |
| 2019/03/18 | 6,000 | 6,120 | 5,990 | 6,030 | 97,200 |
| 2019/03/15 | 5,900 | 6,020 | 5,880 | 5,950 | 175,600 |
| 2019/03/14 | 5,940 | 5,960 | 5,880 | 5,900 | 144,000 |
| 2019/03/13 | 5,960 | 6,020 | 5,950 | 5,950 | 167,800 |
| 2019/03/12 | 5,850 | 5,930 | 5,850 | 5,910 | 94,000 |
| 2019/03/11 | 5,730 | 5,800 | 5,700 | 5,800 | 105,900 |
| 2019/03/08 | 5,680 | 5,730 | 5,670 | 5,730 | 125,400 |
| 2019/03/07 | 5,680 | 5,710 | 5,650 | 5,700 | 90,600 |
| 2019/03/06 | 5,650 | 5,780 | 5,630 | 5,760 | 100,500 |
| 2019/03/05 | 5,690 | 5,720 | 5,670 | 5,680 | 55,200 |
| 2019/03/04 | 5,830 | 5,860 | 5,740 | 5,760 | 76,100 |
| 2019/03/01 | 5,740 | 5,850 | 5,700 | 5,800 | 83,500 |
| 2019/02/28 | 5,740 | 5,780 | 5,700 | 5,740 | 107,700 |
| 2019/02/27 | 5,710 | 5,800 | 5,620 | 5,770 | 179,700 |
| 2019/02/26 | 5,700 | 5,780 | 5,700 | 5,750 | 64,700 |
| 2019/02/25 | 5,720 | 5,740 | 5,630 | 5,690 | 82,100 |
| 2019/02/22 | 5,660 | 5,740 | 5,660 | 5,720 | 74,100 |
| 2019/02/21 | 5,700 | 5,760 | 5,670 | 5,710 | 84,800 |
| 2019/02/20 | 5,620 | 5,720 | 5,620 | 5,700 | 74,700 |
| 2019/02/19 | 5,610 | 5,650 | 5,600 | 5,620 | 71,300 |
| 2019/02/18 | 5,650 | 5,650 | 5,540 | 5,610 | 66,400 |
| 2019/02/15 | 5,500 | 5,540 | 5,420 | 5,520 | 102,700 |
| 2019/02/14 | 5,510 | 5,560 | 5,480 | 5,520 | 100,700 |
| 2019/02/13 | 5,420 | 5,480 | 5,370 | 5,460 | 121,300 |
| 2019/02/12 | 5,260 | 5,380 | 5,240 | 5,360 | 126,000 |
| 2019/02/08 | 5,220 | 5,240 | 5,210 | 5,220 | 135,000 |
| 2019/02/07 | 5,500 | 5,520 | 5,300 | 5,310 | 147,100 |
| 2019/02/06 | 5,470 | 5,490 | 5,400 | 5,450 | 130,700 |
| 2019/02/05 | 5,300 | 5,340 | 5,280 | 5,290 | 79,700 |
| 2019/02/04 | 5,270 | 5,360 | 5,250 | 5,300 | 96,500 |
| 2019/02/01 | 5,200 | 5,350 | 5,200 | 5,220 | 110,200 |
| 2019/01/31 | 5,400 | 5,420 | 5,180 | 5,220 | 239,700 |
| 2019/01/30 | 5,110 | 5,220 | 5,110 | 5,160 | 149,400 |
| 2019/01/29 | 5,020 | 5,160 | 5,010 | 5,110 | 115,000 |
| 2019/01/28 | 4,945 | 5,160 | 4,945 | 5,070 | 140,000 |
| 2019/01/25 | 4,845 | 4,985 | 4,835 | 4,930 | 117,000 |
| 2019/01/24 | 4,765 | 4,835 | 4,725 | 4,835 | 142,300 |
| 2019/01/23 | 4,910 | 4,925 | 4,735 | 4,745 | 167,800 |
| 2019/01/22 | 4,970 | 5,010 | 4,910 | 4,965 | 107,300 |
| 2019/01/21 | 5,050 | 5,060 | 4,940 | 4,985 | 135,500 |
| 2019/01/18 | 5,030 | 5,080 | 5,000 | 5,040 | 95,100 |
| 2019/01/17 | 5,130 | 5,160 | 5,010 | 5,030 | 93,300 |
| 2019/01/16 | 5,120 | 5,140 | 5,020 | 5,080 | 98,600 |
| 2019/01/15 | 4,980 | 5,110 | 4,975 | 5,060 | 90,400 |
| 2019/01/11 | 5,120 | 5,180 | 5,070 | 5,070 | 146,800 |
| 2019/01/10 | 5,110 | 5,130 | 5,050 | 5,070 | 77,800 |
| 2019/01/09 | 5,110 | 5,210 | 5,110 | 5,170 | 94,400 |
| 2019/01/08 | 5,100 | 5,150 | 5,080 | 5,080 | 102,900 |
| 2019/01/07 | 5,140 | 5,210 | 5,020 | 5,040 | 166,900 |
| 2019/01/04 | 5,000 | 5,030 | 4,815 | 4,995 | 283,000 |