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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,720 | 4,750 | 4,680 | 4,735 | 58,500 |
| 2021/12/29 | 4,675 | 4,725 | 4,660 | 4,720 | 34,000 |
| 2021/12/28 | 4,665 | 4,690 | 4,615 | 4,670 | 38,400 |
| 2021/12/27 | 4,670 | 4,670 | 4,610 | 4,615 | 20,400 |
| 2021/12/24 | 4,710 | 4,715 | 4,640 | 4,650 | 40,900 |
| 2021/12/23 | 4,745 | 4,755 | 4,700 | 4,725 | 67,300 |
| 2021/12/22 | 4,725 | 4,735 | 4,645 | 4,675 | 54,800 |
| 2021/12/21 | 4,680 | 4,730 | 4,675 | 4,705 | 69,100 |
| 2021/12/20 | 4,540 | 4,630 | 4,540 | 4,610 | 65,300 |
| 2021/12/17 | 4,690 | 4,695 | 4,595 | 4,610 | 65,600 |
| 2021/12/16 | 4,650 | 4,675 | 4,605 | 4,650 | 54,600 |
| 2021/12/15 | 4,540 | 4,620 | 4,530 | 4,580 | 67,700 |
| 2021/12/14 | 4,475 | 4,555 | 4,455 | 4,495 | 66,600 |
| 2021/12/13 | 4,530 | 4,605 | 4,525 | 4,535 | 50,600 |
| 2021/12/10 | 4,575 | 4,590 | 4,515 | 4,530 | 65,600 |
| 2021/12/09 | 4,555 | 4,600 | 4,525 | 4,560 | 72,000 |
| 2021/12/08 | 4,665 | 4,705 | 4,640 | 4,640 | 92,500 |
| 2021/12/07 | 4,560 | 4,625 | 4,530 | 4,620 | 90,100 |
| 2021/12/06 | 4,465 | 4,550 | 4,465 | 4,495 | 57,000 |
| 2021/12/03 | 4,430 | 4,505 | 4,405 | 4,495 | 57,500 |
| 2021/12/02 | 4,340 | 4,425 | 4,340 | 4,375 | 87,600 |
| 2021/12/01 | 4,385 | 4,460 | 4,350 | 4,405 | 102,800 |
| 2021/11/30 | 4,545 | 4,590 | 4,395 | 4,405 | 143,700 |
| 2021/11/29 | 4,600 | 4,600 | 4,515 | 4,550 | 82,300 |
| 2021/11/26 | 4,565 | 4,590 | 4,505 | 4,530 | 76,200 |
| 2021/11/25 | 4,735 | 4,735 | 4,625 | 4,635 | 66,900 |
| 2021/11/24 | 4,835 | 4,880 | 4,735 | 4,735 | 66,800 |
| 2021/11/22 | 4,830 | 4,920 | 4,825 | 4,900 | 58,500 |
| 2021/11/19 | 4,820 | 4,880 | 4,800 | 4,830 | 85,400 |
| 2021/11/18 | 4,750 | 4,795 | 4,735 | 4,765 | 68,800 |
| 2021/11/17 | 4,845 | 4,880 | 4,805 | 4,825 | 75,000 |
| 2021/11/16 | 4,865 | 4,970 | 4,865 | 4,915 | 78,100 |
| 2021/11/15 | 4,870 | 4,950 | 4,860 | 4,920 | 58,700 |
| 2021/11/12 | 4,755 | 4,885 | 4,750 | 4,815 | 83,300 |
| 2021/11/11 | 4,805 | 4,835 | 4,770 | 4,790 | 50,100 |
| 2021/11/10 | 4,970 | 4,985 | 4,870 | 4,870 | 52,300 |
| 2021/11/09 | 5,000 | 5,030 | 4,950 | 4,950 | 61,700 |
| 2021/11/08 | 5,120 | 5,130 | 4,985 | 4,990 | 67,800 |
| 2021/11/05 | 5,160 | 5,200 | 5,100 | 5,150 | 51,000 |
| 2021/11/04 | 5,130 | 5,210 | 5,100 | 5,190 | 147,800 |
| 2021/11/02 | 5,080 | 5,080 | 4,995 | 5,030 | 55,100 |
| 2021/11/01 | 5,150 | 5,190 | 5,050 | 5,090 | 91,000 |
| 2021/10/29 | 5,080 | 5,080 | 4,840 | 5,040 | 198,800 |
| 2021/10/28 | 5,130 | 5,220 | 5,080 | 5,180 | 461,000 |
| 2021/10/27 | 5,140 | 5,170 | 5,070 | 5,170 | 103,900 |
| 2021/10/26 | 5,170 | 5,180 | 5,100 | 5,160 | 100,800 |
| 2021/10/25 | 5,260 | 5,280 | 5,170 | 5,180 | 103,800 |
| 2021/10/22 | 5,140 | 5,270 | 5,140 | 5,220 | 73,200 |
| 2021/10/21 | 5,180 | 5,250 | 5,140 | 5,180 | 61,800 |
| 2021/10/20 | 5,100 | 5,200 | 5,100 | 5,140 | 55,400 |
| 2021/10/19 | 5,110 | 5,170 | 5,100 | 5,100 | 66,200 |
| 2021/10/18 | 5,280 | 5,320 | 5,110 | 5,170 | 115,100 |
| 2021/10/15 | 5,240 | 5,320 | 5,210 | 5,290 | 100,700 |
| 2021/10/14 | 5,100 | 5,200 | 5,080 | 5,200 | 77,100 |
| 2021/10/13 | 5,100 | 5,120 | 5,080 | 5,100 | 93,900 |
| 2021/10/12 | 5,100 | 5,150 | 5,070 | 5,070 | 104,400 |
| 2021/10/11 | 5,120 | 5,160 | 5,090 | 5,160 | 99,100 |
| 2021/10/08 | 5,080 | 5,140 | 5,080 | 5,110 | 137,800 |
| 2021/10/07 | 5,130 | 5,150 | 5,070 | 5,080 | 90,100 |
| 2021/10/06 | 5,060 | 5,170 | 5,060 | 5,110 | 152,600 |
| 2021/10/05 | 5,120 | 5,170 | 5,050 | 5,060 | 152,600 |
| 2021/10/04 | 5,100 | 5,110 | 5,030 | 5,060 | 99,400 |
| 2021/10/01 | 5,080 | 5,110 | 5,030 | 5,100 | 184,000 |
| 2021/09/30 | 5,090 | 5,140 | 5,040 | 5,050 | 122,900 |
| 2021/09/29 | 5,020 | 5,110 | 5,020 | 5,070 | 109,500 |
| 2021/09/28 | 5,120 | 5,130 | 5,060 | 5,110 | 84,100 |
| 2021/09/27 | 5,190 | 5,190 | 5,080 | 5,100 | 89,400 |
| 2021/09/24 | 5,160 | 5,220 | 5,110 | 5,190 | 154,400 |
| 2021/09/22 | 5,190 | 5,250 | 5,120 | 5,120 | 231,400 |
| 2021/09/21 | 5,160 | 5,180 | 5,100 | 5,130 | 194,200 |
| 2021/09/17 | 5,220 | 5,220 | 5,080 | 5,110 | 202,700 |
| 2021/09/16 | 5,110 | 5,160 | 5,080 | 5,120 | 142,800 |
| 2021/09/15 | 4,910 | 5,000 | 4,910 | 4,965 | 92,000 |
| 2021/09/14 | 4,960 | 5,010 | 4,950 | 4,980 | 110,700 |
| 2021/09/13 | 4,920 | 4,920 | 4,850 | 4,915 | 129,800 |
| 2021/09/10 | 4,910 | 4,950 | 4,895 | 4,920 | 135,300 |
| 2021/09/09 | 4,865 | 4,940 | 4,845 | 4,860 | 68,500 |
| 2021/09/08 | 4,925 | 4,950 | 4,880 | 4,915 | 119,700 |
| 2021/09/07 | 4,855 | 4,910 | 4,810 | 4,825 | 74,500 |
| 2021/09/06 | 4,830 | 4,875 | 4,780 | 4,790 | 72,400 |
| 2021/09/03 | 4,795 | 4,855 | 4,760 | 4,805 | 155,900 |
| 2021/09/02 | 4,740 | 4,785 | 4,685 | 4,725 | 114,700 |
| 2021/09/01 | 4,750 | 4,785 | 4,690 | 4,745 | 148,000 |
| 2021/08/31 | 4,800 | 4,845 | 4,770 | 4,790 | 136,900 |
| 2021/08/30 | 4,820 | 4,825 | 4,765 | 4,800 | 96,000 |
| 2021/08/27 | 4,760 | 4,815 | 4,760 | 4,805 | 67,200 |
| 2021/08/26 | 4,765 | 4,830 | 4,765 | 4,795 | 66,500 |
| 2021/08/25 | 4,805 | 4,840 | 4,780 | 4,800 | 117,100 |
| 2021/08/24 | 4,690 | 4,790 | 4,690 | 4,780 | 63,800 |
| 2021/08/23 | 4,735 | 4,790 | 4,735 | 4,745 | 68,700 |
| 2021/08/20 | 4,815 | 4,850 | 4,715 | 4,735 | 75,000 |
| 2021/08/19 | 4,780 | 4,810 | 4,765 | 4,765 | 62,500 |
| 2021/08/18 | 4,785 | 4,875 | 4,750 | 4,845 | 72,600 |
| 2021/08/17 | 4,810 | 4,810 | 4,730 | 4,745 | 104,900 |
| 2021/08/16 | 4,855 | 4,875 | 4,810 | 4,825 | 72,100 |
| 2021/08/13 | 4,940 | 4,965 | 4,915 | 4,925 | 36,600 |
| 2021/08/12 | 4,970 | 5,000 | 4,940 | 4,965 | 59,500 |
| 2021/08/11 | 5,050 | 5,050 | 4,960 | 5,020 | 59,800 |
| 2021/08/10 | 5,040 | 5,060 | 4,990 | 5,010 | 72,000 |
| 2021/08/06 | 5,150 | 5,180 | 5,070 | 5,090 | 74,100 |
| 2021/08/05 | 5,130 | 5,180 | 5,030 | 5,100 | 127,600 |
| 2021/08/04 | 5,200 | 5,230 | 5,180 | 5,200 | 111,600 |
| 2021/08/03 | 5,290 | 5,300 | 5,140 | 5,180 | 127,100 |
| 2021/08/02 | 5,170 | 5,240 | 5,130 | 5,210 | 129,600 |
| 2021/07/30 | 5,140 | 5,210 | 5,070 | 5,070 | 176,400 |
| 2021/07/29 | 5,060 | 5,120 | 5,050 | 5,110 | 70,000 |
| 2021/07/28 | 5,040 | 5,150 | 5,040 | 5,100 | 60,100 |
| 2021/07/27 | 5,160 | 5,160 | 5,090 | 5,090 | 103,900 |
| 2021/07/26 | 5,120 | 5,180 | 5,090 | 5,150 | 116,300 |
| 2021/07/21 | 5,030 | 5,070 | 5,000 | 5,030 | 98,500 |
| 2021/07/20 | 4,940 | 5,000 | 4,915 | 4,985 | 108,800 |
| 2021/07/19 | 5,020 | 5,080 | 5,010 | 5,040 | 70,900 |
| 2021/07/16 | 5,050 | 5,100 | 5,030 | 5,090 | 119,200 |
| 2021/07/15 | 5,170 | 5,230 | 5,100 | 5,110 | 113,000 |
| 2021/07/14 | 5,230 | 5,240 | 5,160 | 5,180 | 126,000 |
| 2021/07/13 | 5,390 | 5,420 | 5,270 | 5,280 | 83,600 |
| 2021/07/12 | 5,300 | 5,420 | 5,290 | 5,350 | 106,000 |
| 2021/07/09 | 5,220 | 5,240 | 5,110 | 5,200 | 177,300 |
| 2021/07/08 | 5,330 | 5,400 | 5,310 | 5,310 | 55,900 |
| 2021/07/07 | 5,390 | 5,460 | 5,360 | 5,380 | 66,100 |
| 2021/07/06 | 5,540 | 5,550 | 5,450 | 5,500 | 56,600 |
| 2021/07/05 | 5,600 | 5,600 | 5,530 | 5,540 | 33,100 |
| 2021/07/02 | 5,650 | 5,660 | 5,590 | 5,610 | 64,600 |
| 2021/07/01 | 5,690 | 5,730 | 5,650 | 5,660 | 37,600 |
| 2021/06/30 | 5,790 | 5,850 | 5,760 | 5,760 | 67,800 |
| 2021/06/29 | 5,660 | 5,760 | 5,660 | 5,760 | 46,200 |
| 2021/06/28 | 5,700 | 5,720 | 5,680 | 5,710 | 24,700 |
| 2021/06/25 | 5,650 | 5,720 | 5,630 | 5,650 | 49,300 |
| 2021/06/24 | 5,600 | 5,730 | 5,600 | 5,690 | 52,400 |
| 2021/06/23 | 5,690 | 5,750 | 5,630 | 5,690 | 100,600 |
| 2021/06/22 | 5,680 | 5,800 | 5,670 | 5,750 | 130,500 |
| 2021/06/21 | 5,640 | 5,650 | 5,590 | 5,600 | 86,800 |
| 2021/06/18 | 5,790 | 5,830 | 5,660 | 5,690 | 113,300 |
| 2021/06/17 | 5,830 | 5,900 | 5,830 | 5,870 | 56,600 |
| 2021/06/16 | 5,840 | 5,880 | 5,790 | 5,810 | 42,900 |
| 2021/06/15 | 5,880 | 5,970 | 5,840 | 5,940 | 49,800 |
| 2021/06/14 | 5,920 | 5,930 | 5,860 | 5,890 | 25,700 |
| 2021/06/11 | 5,900 | 5,920 | 5,830 | 5,850 | 77,300 |
| 2021/06/10 | 5,790 | 5,870 | 5,770 | 5,850 | 71,500 |
| 2021/06/09 | 5,790 | 5,910 | 5,790 | 5,850 | 65,100 |
| 2021/06/08 | 5,700 | 5,800 | 5,700 | 5,800 | 42,800 |
| 2021/06/07 | 5,690 | 5,750 | 5,680 | 5,720 | 55,300 |
| 2021/06/04 | 5,630 | 5,640 | 5,580 | 5,620 | 61,300 |
| 2021/06/03 | 5,650 | 5,710 | 5,620 | 5,700 | 31,800 |
| 2021/06/02 | 5,700 | 5,720 | 5,640 | 5,720 | 60,100 |
| 2021/06/01 | 5,810 | 5,840 | 5,740 | 5,750 | 39,000 |
| 2021/05/31 | 5,850 | 5,930 | 5,780 | 5,780 | 43,600 |
| 2021/05/28 | 5,870 | 5,870 | 5,820 | 5,850 | 51,500 |
| 2021/05/27 | 5,840 | 5,880 | 5,820 | 5,820 | 119,100 |
| 2021/05/26 | 5,970 | 5,970 | 5,840 | 5,900 | 68,600 |
| 2021/05/25 | 5,850 | 5,890 | 5,830 | 5,860 | 62,700 |
| 2021/05/24 | 5,880 | 6,000 | 5,800 | 5,930 | 92,500 |
| 2021/05/21 | 5,760 | 5,800 | 5,700 | 5,790 | 53,600 |
| 2021/05/20 | 5,760 | 5,810 | 5,670 | 5,720 | 79,100 |
| 2021/05/19 | 5,690 | 5,760 | 5,610 | 5,740 | 88,700 |
| 2021/05/18 | 5,730 | 5,730 | 5,570 | 5,700 | 96,200 |
| 2021/05/17 | 5,680 | 5,760 | 5,650 | 5,660 | 96,500 |
| 2021/05/14 | 5,610 | 5,690 | 5,580 | 5,690 | 78,800 |
| 2021/05/13 | 5,650 | 5,680 | 5,540 | 5,550 | 86,800 |
| 2021/05/12 | 5,540 | 5,620 | 5,530 | 5,560 | 92,100 |
| 2021/05/11 | 5,430 | 5,490 | 5,410 | 5,440 | 83,600 |
| 2021/05/10 | 5,560 | 5,560 | 5,460 | 5,480 | 97,600 |
| 2021/05/07 | 5,670 | 5,790 | 5,650 | 5,650 | 73,900 |
| 2021/05/06 | 5,690 | 5,900 | 5,690 | 5,740 | 77,900 |
| 2021/04/30 | 5,730 | 5,800 | 5,670 | 5,690 | 59,900 |
| 2021/04/28 | 5,800 | 5,800 | 5,730 | 5,730 | 32,300 |
| 2021/04/27 | 5,850 | 5,860 | 5,770 | 5,790 | 41,400 |
| 2021/04/26 | 5,920 | 5,940 | 5,820 | 5,840 | 53,000 |
| 2021/04/23 | 5,860 | 5,970 | 5,840 | 5,930 | 45,400 |
| 2021/04/22 | 5,900 | 5,910 | 5,820 | 5,900 | 57,800 |
| 2021/04/21 | 5,870 | 5,870 | 5,790 | 5,820 | 46,100 |
| 2021/04/20 | 5,910 | 5,920 | 5,830 | 5,840 | 63,600 |
| 2021/04/19 | 5,930 | 5,960 | 5,880 | 5,890 | 34,400 |
| 2021/04/16 | 5,830 | 5,920 | 5,800 | 5,870 | 37,500 |
| 2021/04/15 | 5,740 | 5,790 | 5,690 | 5,790 | 37,900 |
| 2021/04/14 | 5,850 | 5,870 | 5,760 | 5,770 | 53,000 |
| 2021/04/13 | 5,860 | 5,950 | 5,850 | 5,870 | 38,300 |
| 2021/04/12 | 5,920 | 5,930 | 5,790 | 5,860 | 36,000 |
| 2021/04/09 | 5,820 | 5,870 | 5,800 | 5,820 | 39,200 |
| 2021/04/08 | 5,870 | 5,880 | 5,760 | 5,770 | 52,000 |
| 2021/04/07 | 5,900 | 5,920 | 5,830 | 5,860 | 57,400 |
| 2021/04/06 | 5,830 | 5,870 | 5,720 | 5,730 | 56,800 |
| 2021/04/05 | 5,830 | 5,850 | 5,750 | 5,770 | 51,200 |
| 2021/04/02 | 6,010 | 6,010 | 5,850 | 5,890 | 39,900 |
| 2021/04/01 | 5,970 | 6,050 | 5,910 | 5,960 | 48,600 |
| 2021/03/31 | 6,040 | 6,040 | 5,950 | 5,990 | 82,700 |
| 2021/03/30 | 6,210 | 6,210 | 5,910 | 5,980 | 76,900 |
| 2021/03/29 | 6,120 | 6,220 | 6,070 | 6,150 | 105,500 |
| 2021/03/26 | 5,930 | 6,020 | 5,910 | 5,960 | 93,600 |
| 2021/03/25 | 5,960 | 5,970 | 5,770 | 5,850 | 81,800 |
| 2021/03/24 | 5,810 | 5,830 | 5,680 | 5,720 | 79,800 |
| 2021/03/23 | 5,810 | 5,950 | 5,790 | 5,840 | 67,700 |
| 2021/03/22 | 5,970 | 5,970 | 5,770 | 5,780 | 129,800 |
| 2021/03/19 | 5,900 | 6,050 | 5,900 | 5,970 | 279,900 |
| 2021/03/18 | 6,160 | 6,180 | 6,010 | 6,100 | 123,200 |
| 2021/03/17 | 6,130 | 6,160 | 6,060 | 6,110 | 87,000 |
| 2021/03/16 | 6,100 | 6,150 | 6,060 | 6,140 | 75,100 |
| 2021/03/15 | 6,080 | 6,150 | 6,060 | 6,130 | 60,000 |
| 2021/03/12 | 6,020 | 6,100 | 5,960 | 6,090 | 76,800 |
| 2021/03/11 | 6,020 | 6,060 | 6,000 | 6,040 | 50,600 |
| 2021/03/10 | 6,100 | 6,100 | 6,010 | 6,020 | 51,900 |
| 2021/03/09 | 6,060 | 6,140 | 6,000 | 6,070 | 66,000 |
| 2021/03/08 | 6,100 | 6,120 | 5,910 | 5,960 | 65,300 |
| 2021/03/05 | 5,960 | 6,070 | 5,880 | 6,070 | 95,700 |
| 2021/03/04 | 5,920 | 5,960 | 5,850 | 5,890 | 40,300 |
| 2021/03/03 | 5,920 | 5,960 | 5,860 | 5,930 | 59,900 |
| 2021/03/02 | 6,010 | 6,030 | 5,860 | 5,910 | 76,300 |
| 2021/03/01 | 5,910 | 5,940 | 5,820 | 5,940 | 57,200 |
| 2021/02/26 | 5,840 | 5,850 | 5,720 | 5,770 | 97,300 |
| 2021/02/25 | 5,900 | 5,910 | 5,770 | 5,790 | 50,200 |
| 2021/02/24 | 5,740 | 5,880 | 5,690 | 5,800 | 127,300 |
| 2021/02/22 | 5,730 | 5,750 | 5,680 | 5,690 | 30,700 |
| 2021/02/19 | 5,680 | 5,740 | 5,660 | 5,680 | 88,800 |
| 2021/02/18 | 5,680 | 5,720 | 5,630 | 5,660 | 102,500 |
| 2021/02/17 | 5,630 | 5,650 | 5,550 | 5,590 | 65,100 |
| 2021/02/16 | 5,600 | 5,650 | 5,550 | 5,590 | 49,000 |
| 2021/02/15 | 5,700 | 5,700 | 5,570 | 5,600 | 62,100 |
| 2021/02/12 | 5,740 | 5,740 | 5,590 | 5,620 | 56,300 |
| 2021/02/10 | 5,650 | 5,760 | 5,640 | 5,700 | 69,800 |
| 2021/02/09 | 5,750 | 5,790 | 5,650 | 5,770 | 74,200 |
| 2021/02/08 | 5,670 | 5,810 | 5,630 | 5,790 | 81,200 |
| 2021/02/05 | 5,680 | 5,700 | 5,610 | 5,680 | 82,000 |
| 2021/02/04 | 5,610 | 5,760 | 5,610 | 5,680 | 81,100 |
| 2021/02/03 | 5,490 | 5,690 | 5,490 | 5,690 | 74,000 |
| 2021/02/02 | 5,340 | 5,520 | 5,300 | 5,520 | 100,800 |
| 2021/02/01 | 5,490 | 5,540 | 5,370 | 5,390 | 149,200 |
| 2021/01/29 | 5,350 | 5,490 | 5,330 | 5,450 | 243,400 |
| 2021/01/28 | 5,190 | 5,340 | 5,150 | 5,310 | 106,700 |
| 2021/01/27 | 5,330 | 5,330 | 5,250 | 5,290 | 104,000 |
| 2021/01/26 | 5,490 | 5,510 | 5,340 | 5,340 | 115,700 |
| 2021/01/25 | 5,630 | 5,630 | 5,530 | 5,570 | 47,600 |
| 2021/01/22 | 5,530 | 5,660 | 5,520 | 5,650 | 59,700 |
| 2021/01/21 | 5,620 | 5,650 | 5,530 | 5,600 | 69,500 |
| 2021/01/20 | 5,680 | 5,680 | 5,560 | 5,620 | 71,400 |
| 2021/01/19 | 5,800 | 5,800 | 5,700 | 5,740 | 26,700 |
| 2021/01/18 | 5,700 | 5,750 | 5,690 | 5,730 | 31,500 |
| 2021/01/15 | 5,710 | 5,720 | 5,630 | 5,680 | 52,000 |
| 2021/01/14 | 5,750 | 5,780 | 5,670 | 5,760 | 51,100 |
| 2021/01/13 | 5,700 | 5,870 | 5,690 | 5,760 | 78,400 |
| 2021/01/12 | 5,690 | 5,730 | 5,580 | 5,720 | 48,900 |
| 2021/01/08 | 5,530 | 5,750 | 5,520 | 5,720 | 99,700 |
| 2021/01/07 | 5,650 | 5,730 | 5,580 | 5,700 | 119,600 |
| 2021/01/06 | 5,540 | 5,560 | 5,490 | 5,550 | 44,300 |
| 2021/01/05 | 5,530 | 5,570 | 5,490 | 5,520 | 47,900 |
| 2021/01/04 | 5,580 | 5,590 | 5,510 | 5,530 | 34,300 |