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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,650 | 5,670 | 5,590 | 5,610 | 77,400 |
| 2020/12/29 | 5,610 | 5,700 | 5,560 | 5,700 | 75,700 |
| 2020/12/28 | 5,670 | 5,690 | 5,550 | 5,590 | 58,900 |
| 2020/12/25 | 5,660 | 5,710 | 5,650 | 5,680 | 21,400 |
| 2020/12/24 | 5,570 | 5,680 | 5,570 | 5,660 | 47,600 |
| 2020/12/23 | 5,580 | 5,620 | 5,530 | 5,600 | 48,800 |
| 2020/12/22 | 5,680 | 5,720 | 5,500 | 5,520 | 100,600 |
| 2020/12/21 | 5,770 | 5,870 | 5,760 | 5,780 | 45,000 |
| 2020/12/18 | 5,780 | 5,920 | 5,730 | 5,870 | 115,400 |
| 2020/12/17 | 5,770 | 5,810 | 5,600 | 5,800 | 100,500 |
| 2020/12/16 | 5,790 | 5,820 | 5,700 | 5,770 | 74,000 |
| 2020/12/15 | 5,860 | 5,860 | 5,740 | 5,740 | 51,500 |
| 2020/12/14 | 5,920 | 5,970 | 5,850 | 5,850 | 60,100 |
| 2020/12/11 | 5,670 | 5,840 | 5,670 | 5,820 | 101,400 |
| 2020/12/10 | 5,630 | 5,730 | 5,590 | 5,660 | 77,700 |
| 2020/12/09 | 5,340 | 5,650 | 5,300 | 5,640 | 157,200 |
| 2020/12/08 | 5,560 | 5,560 | 5,410 | 5,430 | 57,300 |
| 2020/12/07 | 5,710 | 5,710 | 5,570 | 5,580 | 60,400 |
| 2020/12/04 | 5,840 | 5,890 | 5,690 | 5,700 | 78,200 |
| 2020/12/03 | 5,810 | 5,840 | 5,730 | 5,800 | 71,800 |
| 2020/12/02 | 5,960 | 5,960 | 5,800 | 5,810 | 140,000 |
| 2020/12/01 | 5,990 | 6,040 | 5,890 | 5,950 | 66,900 |
| 2020/11/30 | 6,110 | 6,110 | 5,910 | 5,980 | 144,100 |
| 2020/11/27 | 6,050 | 6,160 | 6,040 | 6,140 | 85,000 |
| 2020/11/26 | 6,030 | 6,150 | 6,030 | 6,110 | 90,700 |
| 2020/11/25 | 6,070 | 6,210 | 6,010 | 6,070 | 110,000 |
| 2020/11/24 | 5,990 | 6,070 | 5,970 | 6,010 | 94,600 |
| 2020/11/20 | 5,900 | 5,980 | 5,840 | 5,940 | 113,700 |
| 2020/11/19 | 5,640 | 5,820 | 5,620 | 5,800 | 82,400 |
| 2020/11/18 | 5,540 | 5,670 | 5,480 | 5,670 | 64,100 |
| 2020/11/17 | 5,620 | 5,650 | 5,490 | 5,600 | 64,900 |
| 2020/11/16 | 5,720 | 5,780 | 5,550 | 5,650 | 127,700 |
| 2020/11/13 | 5,830 | 5,840 | 5,570 | 5,650 | 68,400 |
| 2020/11/12 | 5,760 | 5,850 | 5,750 | 5,830 | 61,900 |
| 2020/11/11 | 5,780 | 5,860 | 5,740 | 5,820 | 61,800 |
| 2020/11/10 | 5,630 | 5,730 | 5,600 | 5,660 | 96,800 |
| 2020/11/09 | 5,630 | 5,660 | 5,510 | 5,600 | 87,700 |
| 2020/11/06 | 5,620 | 5,640 | 5,550 | 5,600 | 66,300 |
| 2020/11/05 | 5,520 | 5,640 | 5,470 | 5,610 | 84,700 |
| 2020/11/04 | 5,660 | 5,680 | 5,530 | 5,560 | 96,900 |
| 2020/11/02 | 5,810 | 5,850 | 5,570 | 5,710 | 66,600 |
| 2020/10/30 | 5,830 | 5,950 | 5,670 | 5,850 | 175,300 |
| 2020/10/29 | 5,720 | 5,790 | 5,700 | 5,760 | 87,600 |
| 2020/10/28 | 5,760 | 5,810 | 5,720 | 5,780 | 110,900 |
| 2020/10/27 | 5,700 | 5,770 | 5,650 | 5,770 | 71,000 |
| 2020/10/26 | 5,740 | 5,770 | 5,690 | 5,720 | 49,800 |
| 2020/10/23 | 5,730 | 5,810 | 5,710 | 5,720 | 89,700 |
| 2020/10/22 | 5,710 | 5,730 | 5,680 | 5,700 | 49,000 |
| 2020/10/21 | 5,760 | 5,820 | 5,690 | 5,750 | 65,700 |
| 2020/10/20 | 5,810 | 5,830 | 5,720 | 5,750 | 64,500 |
| 2020/10/19 | 5,620 | 5,880 | 5,620 | 5,860 | 133,100 |
| 2020/10/16 | 5,590 | 5,620 | 5,540 | 5,570 | 64,200 |
| 2020/10/15 | 5,640 | 5,690 | 5,590 | 5,610 | 53,700 |
| 2020/10/14 | 5,520 | 5,670 | 5,500 | 5,660 | 74,700 |
| 2020/10/13 | 5,550 | 5,600 | 5,500 | 5,530 | 71,000 |
| 2020/10/12 | 5,560 | 5,640 | 5,490 | 5,520 | 81,700 |
| 2020/10/09 | 5,510 | 5,590 | 5,470 | 5,590 | 203,500 |
| 2020/10/08 | 5,450 | 5,520 | 5,390 | 5,480 | 98,000 |
| 2020/10/07 | 5,410 | 5,440 | 5,360 | 5,390 | 92,700 |
| 2020/10/06 | 5,490 | 5,490 | 5,390 | 5,480 | 79,000 |
| 2020/10/05 | 5,390 | 5,500 | 5,370 | 5,440 | 103,200 |
| 2020/10/02 | 5,310 | 5,390 | 5,290 | 5,330 | 91,000 |
| 2020/09/30 | 5,470 | 5,480 | 5,310 | 5,310 | 85,100 |
| 2020/09/29 | 5,500 | 5,550 | 5,410 | 5,530 | 77,900 |
| 2020/09/28 | 5,560 | 5,560 | 5,460 | 5,550 | 139,100 |
| 2020/09/25 | 5,450 | 5,470 | 5,380 | 5,470 | 128,200 |
| 2020/09/24 | 5,560 | 5,590 | 5,480 | 5,490 | 78,700 |
| 2020/09/23 | 5,600 | 5,610 | 5,560 | 5,600 | 79,400 |
| 2020/09/18 | 5,770 | 5,770 | 5,680 | 5,730 | 93,400 |
| 2020/09/17 | 5,710 | 5,760 | 5,660 | 5,730 | 46,500 |
| 2020/09/16 | 5,840 | 5,840 | 5,730 | 5,760 | 54,400 |
| 2020/09/15 | 5,890 | 5,900 | 5,730 | 5,750 | 53,700 |
| 2020/09/14 | 5,890 | 5,920 | 5,850 | 5,880 | 43,700 |
| 2020/09/11 | 5,820 | 5,860 | 5,770 | 5,850 | 76,400 |
| 2020/09/10 | 5,800 | 5,860 | 5,790 | 5,820 | 65,100 |
| 2020/09/09 | 5,780 | 5,910 | 5,740 | 5,820 | 79,100 |
| 2020/09/08 | 5,850 | 5,890 | 5,750 | 5,840 | 55,700 |
| 2020/09/07 | 5,750 | 5,860 | 5,740 | 5,790 | 72,400 |
| 2020/09/04 | 5,720 | 5,780 | 5,700 | 5,760 | 70,300 |
| 2020/09/03 | 5,900 | 5,960 | 5,850 | 5,860 | 70,700 |
| 2020/09/02 | 5,810 | 5,860 | 5,770 | 5,860 | 43,800 |
| 2020/09/01 | 5,860 | 5,860 | 5,720 | 5,770 | 57,100 |
| 2020/08/31 | 5,850 | 5,940 | 5,810 | 5,860 | 61,500 |
| 2020/08/28 | 5,830 | 5,920 | 5,750 | 5,820 | 75,400 |
| 2020/08/27 | 5,860 | 5,890 | 5,840 | 5,880 | 53,300 |
| 2020/08/26 | 5,800 | 5,930 | 5,800 | 5,930 | 97,800 |
| 2020/08/25 | 6,080 | 6,150 | 6,000 | 6,000 | 81,300 |
| 2020/08/24 | 6,000 | 6,120 | 5,940 | 6,090 | 70,900 |
| 2020/08/21 | 6,060 | 6,100 | 6,010 | 6,050 | 70,000 |
| 2020/08/20 | 5,920 | 5,990 | 5,910 | 5,960 | 59,900 |
| 2020/08/19 | 5,910 | 5,950 | 5,810 | 5,920 | 74,100 |
| 2020/08/18 | 5,860 | 5,970 | 5,830 | 5,970 | 63,500 |
| 2020/08/17 | 5,930 | 6,020 | 5,900 | 5,900 | 46,000 |
| 2020/08/14 | 5,960 | 5,990 | 5,900 | 5,940 | 79,400 |
| 2020/08/13 | 5,920 | 5,990 | 5,800 | 5,970 | 107,100 |
| 2020/08/12 | 5,980 | 5,980 | 5,790 | 5,890 | 137,500 |
| 2020/08/11 | 5,890 | 6,000 | 5,840 | 5,980 | 104,800 |
| 2020/08/07 | 5,800 | 5,890 | 5,770 | 5,870 | 156,300 |
| 2020/08/06 | 5,730 | 5,770 | 5,610 | 5,680 | 120,600 |
| 2020/08/05 | 5,760 | 5,820 | 5,680 | 5,720 | 116,500 |
| 2020/08/04 | 5,680 | 5,890 | 5,680 | 5,810 | 121,200 |
| 2020/08/03 | 5,720 | 5,750 | 5,590 | 5,670 | 157,600 |
| 2020/07/31 | 5,660 | 5,780 | 5,650 | 5,720 | 250,700 |
| 2020/07/30 | 5,390 | 5,660 | 5,200 | 5,650 | 304,300 |
| 2020/07/29 | 5,300 | 5,450 | 5,260 | 5,400 | 190,900 |
| 2020/07/28 | 5,200 | 5,280 | 5,150 | 5,270 | 97,100 |
| 2020/07/27 | 5,220 | 5,260 | 5,150 | 5,240 | 136,500 |
| 2020/07/22 | 5,150 | 5,240 | 5,110 | 5,200 | 123,400 |
| 2020/07/21 | 5,180 | 5,220 | 5,010 | 5,200 | 152,000 |
| 2020/07/20 | 5,160 | 5,260 | 5,100 | 5,260 | 62,900 |
| 2020/07/17 | 5,250 | 5,250 | 5,150 | 5,190 | 62,000 |
| 2020/07/16 | 5,170 | 5,260 | 5,130 | 5,170 | 78,800 |
| 2020/07/15 | 5,090 | 5,200 | 5,060 | 5,140 | 74,300 |
| 2020/07/14 | 5,140 | 5,150 | 5,040 | 5,040 | 88,500 |
| 2020/07/13 | 5,000 | 5,180 | 4,970 | 5,160 | 144,000 |
| 2020/07/10 | 4,875 | 4,945 | 4,865 | 4,910 | 129,700 |
| 2020/07/09 | 4,835 | 4,885 | 4,735 | 4,805 | 82,100 |
| 2020/07/08 | 4,825 | 4,910 | 4,825 | 4,830 | 120,400 |
| 2020/07/07 | 4,825 | 4,860 | 4,785 | 4,830 | 67,100 |
| 2020/07/06 | 4,745 | 4,860 | 4,745 | 4,835 | 60,100 |
| 2020/07/03 | 4,805 | 4,805 | 4,695 | 4,720 | 71,800 |
| 2020/07/02 | 4,875 | 4,875 | 4,730 | 4,750 | 97,000 |
| 2020/07/01 | 4,950 | 5,020 | 4,845 | 4,865 | 113,300 |
| 2020/06/30 | 5,000 | 5,000 | 4,905 | 4,955 | 107,700 |
| 2020/06/29 | 4,980 | 5,030 | 4,930 | 4,945 | 85,600 |
| 2020/06/26 | 5,030 | 5,040 | 4,945 | 5,020 | 87,800 |
| 2020/06/25 | 4,990 | 5,010 | 4,945 | 4,955 | 88,200 |
| 2020/06/24 | 5,000 | 5,000 | 4,855 | 4,965 | 163,200 |
| 2020/06/23 | 4,960 | 5,050 | 4,960 | 5,000 | 82,300 |
| 2020/06/22 | 5,020 | 5,020 | 4,900 | 4,940 | 46,900 |
| 2020/06/19 | 4,955 | 5,010 | 4,900 | 4,960 | 135,200 |
| 2020/06/18 | 4,985 | 5,010 | 4,950 | 4,970 | 70,100 |
| 2020/06/17 | 5,020 | 5,040 | 4,950 | 4,975 | 75,600 |
| 2020/06/16 | 4,995 | 5,050 | 4,910 | 5,010 | 109,300 |
| 2020/06/15 | 4,915 | 4,995 | 4,865 | 4,865 | 68,600 |
| 2020/06/12 | 5,000 | 5,040 | 4,940 | 4,995 | 88,300 |
| 2020/06/11 | 5,080 | 5,170 | 5,050 | 5,080 | 115,500 |
| 2020/06/10 | 5,070 | 5,120 | 4,965 | 5,000 | 147,400 |
| 2020/06/09 | 5,200 | 5,260 | 5,050 | 5,080 | 153,600 |
| 2020/06/08 | 5,400 | 5,440 | 5,190 | 5,200 | 88,700 |
| 2020/06/05 | 5,480 | 5,520 | 5,360 | 5,370 | 92,000 |
| 2020/06/04 | 5,430 | 5,430 | 5,330 | 5,380 | 71,400 |
| 2020/06/03 | 5,450 | 5,470 | 5,400 | 5,450 | 107,700 |
| 2020/06/02 | 5,300 | 5,410 | 5,290 | 5,350 | 155,300 |
| 2020/06/01 | 5,230 | 5,310 | 5,190 | 5,300 | 71,900 |
| 2020/05/29 | 5,240 | 5,340 | 5,210 | 5,280 | 173,900 |
| 2020/05/28 | 5,120 | 5,270 | 5,050 | 5,260 | 194,500 |
| 2020/05/27 | 5,090 | 5,130 | 5,040 | 5,100 | 97,100 |
| 2020/05/26 | 5,140 | 5,140 | 4,990 | 5,040 | 118,900 |
| 2020/05/25 | 5,120 | 5,160 | 5,110 | 5,130 | 82,500 |
| 2020/05/22 | 5,050 | 5,140 | 5,050 | 5,110 | 94,800 |
| 2020/05/21 | 5,050 | 5,080 | 5,020 | 5,070 | 79,900 |
| 2020/05/20 | 5,040 | 5,110 | 4,960 | 5,060 | 110,500 |
| 2020/05/19 | 5,220 | 5,220 | 5,060 | 5,080 | 105,000 |
| 2020/05/18 | 5,240 | 5,260 | 5,120 | 5,130 | 49,200 |
| 2020/05/15 | 5,110 | 5,220 | 5,040 | 5,170 | 63,800 |
| 2020/05/14 | 5,140 | 5,340 | 5,090 | 5,110 | 139,300 |
| 2020/05/13 | 5,010 | 5,040 | 4,835 | 5,040 | 307,600 |
| 2020/05/12 | 5,320 | 5,470 | 5,320 | 5,410 | 120,800 |
| 2020/05/11 | 5,520 | 5,540 | 5,300 | 5,300 | 140,100 |
| 2020/05/08 | 5,530 | 5,540 | 5,410 | 5,440 | 133,800 |
| 2020/05/07 | 5,590 | 5,610 | 5,470 | 5,520 | 112,300 |
| 2020/05/01 | 5,720 | 5,770 | 5,620 | 5,620 | 69,600 |
| 2020/04/30 | 5,700 | 5,700 | 5,600 | 5,640 | 126,100 |
| 2020/04/28 | 5,600 | 5,610 | 5,420 | 5,600 | 99,600 |
| 2020/04/27 | 5,730 | 5,730 | 5,550 | 5,620 | 61,900 |
| 2020/04/24 | 5,710 | 5,710 | 5,560 | 5,690 | 95,700 |
| 2020/04/23 | 5,790 | 5,790 | 5,680 | 5,710 | 106,900 |
| 2020/04/22 | 5,520 | 5,680 | 5,470 | 5,660 | 78,000 |
| 2020/04/21 | 5,410 | 5,550 | 5,410 | 5,540 | 72,900 |
| 2020/04/20 | 5,540 | 5,640 | 5,470 | 5,500 | 110,400 |
| 2020/04/17 | 5,630 | 5,790 | 5,610 | 5,650 | 80,500 |
| 2020/04/16 | 5,480 | 5,660 | 5,450 | 5,640 | 100,500 |
| 2020/04/15 | 5,450 | 5,580 | 5,430 | 5,530 | 153,600 |
| 2020/04/14 | 5,400 | 5,540 | 5,400 | 5,450 | 113,000 |
| 2020/04/13 | 5,450 | 5,490 | 5,380 | 5,420 | 52,300 |
| 2020/04/10 | 5,460 | 5,500 | 5,340 | 5,500 | 84,900 |
| 2020/04/09 | 5,450 | 5,540 | 5,320 | 5,480 | 135,700 |
| 2020/04/08 | 5,480 | 5,570 | 5,410 | 5,490 | 192,700 |
| 2020/04/07 | 5,340 | 5,490 | 5,210 | 5,420 | 178,000 |
| 2020/04/06 | 5,160 | 5,360 | 5,100 | 5,270 | 127,700 |
| 2020/04/03 | 5,080 | 5,340 | 5,020 | 5,080 | 100,400 |
| 2020/04/02 | 5,140 | 5,310 | 5,070 | 5,180 | 166,400 |
| 2020/04/01 | 5,270 | 5,460 | 5,140 | 5,170 | 101,700 |
| 2020/03/31 | 5,520 | 5,570 | 5,280 | 5,390 | 133,500 |
| 2020/03/30 | 5,310 | 5,480 | 5,170 | 5,480 | 141,700 |
| 2020/03/27 | 5,340 | 5,500 | 5,180 | 5,450 | 204,500 |
| 2020/03/26 | 5,040 | 5,240 | 4,855 | 5,040 | 176,300 |
| 2020/03/25 | 4,700 | 5,110 | 4,685 | 5,110 | 224,900 |
| 2020/03/24 | 4,940 | 5,040 | 4,585 | 4,630 | 400,500 |
| 2020/03/23 | 5,410 | 5,460 | 4,970 | 5,000 | 307,400 |
| 2020/03/19 | 5,430 | 6,070 | 5,400 | 5,610 | 330,400 |
| 2020/03/18 | 4,870 | 5,420 | 4,860 | 5,240 | 438,900 |
| 2020/03/17 | 4,165 | 4,890 | 4,165 | 4,855 | 353,200 |
| 2020/03/16 | 4,290 | 4,355 | 4,165 | 4,205 | 217,300 |
| 2020/03/13 | 4,310 | 4,430 | 4,160 | 4,320 | 304,600 |
| 2020/03/12 | 4,580 | 4,635 | 4,485 | 4,590 | 281,100 |
| 2020/03/11 | 4,550 | 4,650 | 4,525 | 4,640 | 269,500 |
| 2020/03/10 | 4,640 | 4,735 | 4,520 | 4,605 | 224,300 |
| 2020/03/09 | 4,750 | 4,845 | 4,620 | 4,645 | 293,800 |
| 2020/03/06 | 4,780 | 4,880 | 4,740 | 4,820 | 230,400 |
| 2020/03/05 | 4,940 | 4,970 | 4,845 | 4,850 | 228,500 |
| 2020/03/04 | 4,610 | 4,820 | 4,595 | 4,730 | 164,300 |
| 2020/03/03 | 4,755 | 4,790 | 4,710 | 4,710 | 275,900 |
| 2020/03/02 | 4,550 | 4,780 | 4,530 | 4,720 | 195,600 |
| 2020/02/28 | 4,590 | 4,590 | 4,480 | 4,570 | 243,600 |
| 2020/02/27 | 4,705 | 4,710 | 4,605 | 4,665 | 147,600 |
| 2020/02/26 | 4,600 | 4,720 | 4,545 | 4,710 | 147,500 |
| 2020/02/25 | 4,690 | 4,715 | 4,620 | 4,665 | 246,700 |
| 2020/02/21 | 5,010 | 5,050 | 4,995 | 5,000 | 63,600 |
| 2020/02/20 | 4,940 | 5,060 | 4,935 | 5,020 | 137,100 |
| 2020/02/19 | 4,890 | 4,915 | 4,870 | 4,900 | 108,800 |
| 2020/02/18 | 4,915 | 4,925 | 4,825 | 4,885 | 80,900 |
| 2020/02/17 | 5,010 | 5,080 | 4,985 | 5,050 | 66,600 |
| 2020/02/14 | 5,130 | 5,130 | 5,040 | 5,080 | 68,300 |
| 2020/02/13 | 5,260 | 5,260 | 5,130 | 5,150 | 74,500 |
| 2020/02/12 | 5,320 | 5,330 | 5,240 | 5,240 | 81,100 |
| 2020/02/10 | 5,370 | 5,450 | 5,350 | 5,370 | 39,900 |
| 2020/02/07 | 5,330 | 5,460 | 5,260 | 5,420 | 82,700 |
| 2020/02/06 | 5,370 | 5,470 | 5,350 | 5,390 | 136,200 |
| 2020/02/05 | 5,280 | 5,380 | 5,240 | 5,300 | 110,100 |
| 2020/02/04 | 5,180 | 5,280 | 5,130 | 5,240 | 106,100 |
| 2020/02/03 | 5,120 | 5,270 | 5,110 | 5,180 | 104,100 |
| 2020/01/31 | 5,190 | 5,260 | 5,090 | 5,210 | 181,500 |
| 2020/01/30 | 4,710 | 5,100 | 4,665 | 5,030 | 360,100 |
| 2020/01/29 | 4,960 | 5,030 | 4,960 | 5,020 | 86,900 |
| 2020/01/28 | 4,985 | 4,985 | 4,915 | 4,975 | 125,700 |
| 2020/01/27 | 5,060 | 5,100 | 5,000 | 5,060 | 94,900 |
| 2020/01/24 | 5,320 | 5,330 | 5,190 | 5,230 | 47,200 |
| 2020/01/23 | 5,350 | 5,390 | 5,300 | 5,310 | 62,200 |
| 2020/01/22 | 5,400 | 5,410 | 5,350 | 5,380 | 69,900 |
| 2020/01/21 | 5,340 | 5,500 | 5,340 | 5,460 | 90,800 |
| 2020/01/20 | 5,360 | 5,420 | 5,350 | 5,390 | 52,100 |
| 2020/01/17 | 5,450 | 5,480 | 5,340 | 5,410 | 91,400 |
| 2020/01/16 | 5,560 | 5,560 | 5,480 | 5,500 | 43,600 |
| 2020/01/15 | 5,520 | 5,580 | 5,520 | 5,570 | 46,700 |
| 2020/01/14 | 5,540 | 5,550 | 5,490 | 5,540 | 87,400 |
| 2020/01/10 | 5,490 | 5,580 | 5,460 | 5,540 | 66,800 |
| 2020/01/09 | 5,460 | 5,520 | 5,400 | 5,500 | 62,800 |
| 2020/01/08 | 5,290 | 5,320 | 5,160 | 5,300 | 90,600 |
| 2020/01/07 | 5,290 | 5,400 | 5,290 | 5,390 | 64,300 |
| 2020/01/06 | 5,140 | 5,270 | 5,130 | 5,250 | 92,100 |