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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,645 | 4,690 | 4,595 | 4,635 | 94,900 |
| 2022/12/29 | 4,560 | 4,630 | 4,515 | 4,615 | 75,800 |
| 2022/12/28 | 4,545 | 4,590 | 4,540 | 4,570 | 31,300 |
| 2022/12/27 | 4,530 | 4,570 | 4,530 | 4,560 | 34,500 |
| 2022/12/26 | 4,470 | 4,485 | 4,415 | 4,460 | 40,600 |
| 2022/12/23 | 4,350 | 4,445 | 4,350 | 4,430 | 51,300 |
| 2022/12/22 | 4,345 | 4,395 | 4,325 | 4,395 | 50,500 |
| 2022/12/21 | 4,330 | 4,380 | 4,305 | 4,345 | 53,300 |
| 2022/12/20 | 4,425 | 4,445 | 4,205 | 4,330 | 62,200 |
| 2022/12/19 | 4,450 | 4,465 | 4,415 | 4,425 | 35,100 |
| 2022/12/16 | 4,430 | 4,440 | 4,375 | 4,395 | 49,100 |
| 2022/12/15 | 4,420 | 4,475 | 4,420 | 4,455 | 23,000 |
| 2022/12/14 | 4,525 | 4,525 | 4,425 | 4,425 | 37,200 |
| 2022/12/13 | 4,475 | 4,550 | 4,475 | 4,510 | 32,600 |
| 2022/12/12 | 4,505 | 4,530 | 4,425 | 4,450 | 45,900 |
| 2022/12/09 | 4,555 | 4,595 | 4,510 | 4,575 | 90,000 |
| 2022/12/08 | 4,455 | 4,495 | 4,400 | 4,485 | 55,100 |
| 2022/12/07 | 4,440 | 4,505 | 4,425 | 4,440 | 59,500 |
| 2022/12/06 | 4,300 | 4,495 | 4,300 | 4,465 | 114,800 |
| 2022/12/05 | 4,205 | 4,260 | 4,185 | 4,260 | 47,500 |
| 2022/12/02 | 4,260 | 4,260 | 4,170 | 4,195 | 75,300 |
| 2022/12/01 | 4,330 | 4,340 | 4,270 | 4,285 | 59,000 |
| 2022/11/30 | 4,325 | 4,375 | 4,285 | 4,315 | 112,100 |
| 2022/11/29 | 4,440 | 4,455 | 4,355 | 4,380 | 60,800 |
| 2022/11/28 | 4,500 | 4,510 | 4,445 | 4,485 | 53,400 |
| 2022/11/25 | 4,535 | 4,540 | 4,495 | 4,530 | 43,900 |
| 2022/11/24 | 4,490 | 4,555 | 4,485 | 4,530 | 58,600 |
| 2022/11/22 | 4,450 | 4,495 | 4,440 | 4,450 | 48,500 |
| 2022/11/21 | 4,310 | 4,415 | 4,310 | 4,400 | 50,800 |
| 2022/11/18 | 4,325 | 4,380 | 4,325 | 4,350 | 53,000 |
| 2022/11/17 | 4,220 | 4,335 | 4,220 | 4,320 | 53,700 |
| 2022/11/16 | 4,270 | 4,270 | 4,215 | 4,220 | 49,200 |
| 2022/11/15 | 4,200 | 4,285 | 4,200 | 4,285 | 39,300 |
| 2022/11/14 | 4,210 | 4,270 | 4,200 | 4,240 | 38,100 |
| 2022/11/11 | 4,260 | 4,260 | 4,190 | 4,200 | 60,100 |
| 2022/11/10 | 4,150 | 4,195 | 4,115 | 4,160 | 35,200 |
| 2022/11/09 | 4,160 | 4,175 | 4,130 | 4,155 | 35,500 |
| 2022/11/08 | 4,170 | 4,200 | 4,150 | 4,160 | 42,900 |
| 2022/11/07 | 4,095 | 4,125 | 4,075 | 4,100 | 44,700 |
| 2022/11/04 | 4,070 | 4,090 | 4,020 | 4,035 | 101,700 |
| 2022/11/02 | 4,125 | 4,210 | 4,105 | 4,115 | 112,200 |
| 2022/11/01 | 4,250 | 4,290 | 4,145 | 4,155 | 87,000 |
| 2022/10/31 | 4,140 | 4,230 | 4,070 | 4,230 | 192,400 |
| 2022/10/28 | 4,200 | 4,285 | 4,175 | 4,210 | 303,400 |
| 2022/10/27 | 4,200 | 4,235 | 4,180 | 4,220 | 61,600 |
| 2022/10/26 | 4,205 | 4,255 | 4,195 | 4,220 | 64,300 |
| 2022/10/25 | 4,185 | 4,185 | 4,125 | 4,150 | 51,900 |
| 2022/10/24 | 4,200 | 4,210 | 4,110 | 4,115 | 69,600 |
| 2022/10/21 | 4,060 | 4,155 | 4,055 | 4,135 | 99,700 |
| 2022/10/20 | 4,140 | 4,190 | 4,080 | 4,080 | 75,100 |
| 2022/10/19 | 4,190 | 4,240 | 4,160 | 4,165 | 51,900 |
| 2022/10/18 | 4,180 | 4,210 | 4,165 | 4,170 | 66,000 |
| 2022/10/17 | 4,185 | 4,200 | 4,105 | 4,105 | 56,300 |
| 2022/10/14 | 4,250 | 4,260 | 4,200 | 4,235 | 78,300 |
| 2022/10/13 | 4,250 | 4,250 | 4,175 | 4,185 | 45,200 |
| 2022/10/12 | 4,270 | 4,290 | 4,240 | 4,250 | 67,800 |
| 2022/10/11 | 4,290 | 4,325 | 4,225 | 4,265 | 95,100 |
| 2022/10/07 | 4,350 | 4,370 | 4,300 | 4,335 | 68,100 |
| 2022/10/06 | 4,350 | 4,480 | 4,330 | 4,395 | 102,900 |
| 2022/10/05 | 4,400 | 4,425 | 4,350 | 4,350 | 134,900 |
| 2022/10/04 | 4,480 | 4,610 | 4,465 | 4,605 | 123,700 |
| 2022/10/03 | 4,420 | 4,455 | 4,360 | 4,415 | 100,600 |
| 2022/09/30 | 4,390 | 4,515 | 4,390 | 4,455 | 126,700 |
| 2022/09/29 | 4,365 | 4,435 | 4,320 | 4,435 | 113,300 |
| 2022/09/28 | 4,305 | 4,330 | 4,250 | 4,320 | 132,300 |
| 2022/09/27 | 4,245 | 4,295 | 4,245 | 4,285 | 97,900 |
| 2022/09/26 | 4,235 | 4,295 | 4,230 | 4,270 | 93,600 |
| 2022/09/22 | 4,245 | 4,255 | 4,200 | 4,225 | 54,700 |
| 2022/09/21 | 4,265 | 4,310 | 4,245 | 4,250 | 57,700 |
| 2022/09/20 | 4,345 | 4,375 | 4,260 | 4,310 | 117,900 |
| 2022/09/16 | 4,130 | 4,210 | 4,125 | 4,175 | 76,400 |
| 2022/09/15 | 4,135 | 4,170 | 4,120 | 4,150 | 36,500 |
| 2022/09/14 | 4,175 | 4,210 | 4,120 | 4,140 | 89,400 |
| 2022/09/13 | 4,185 | 4,245 | 4,165 | 4,240 | 51,800 |
| 2022/09/12 | 4,130 | 4,180 | 4,125 | 4,165 | 34,600 |
| 2022/09/09 | 4,050 | 4,110 | 4,045 | 4,100 | 62,400 |
| 2022/09/08 | 3,995 | 4,045 | 3,995 | 4,045 | 83,100 |
| 2022/09/07 | 3,955 | 3,990 | 3,920 | 3,960 | 47,500 |
| 2022/09/06 | 4,010 | 4,020 | 3,940 | 3,950 | 37,400 |
| 2022/09/05 | 3,995 | 4,040 | 3,990 | 4,010 | 46,100 |
| 2022/09/02 | 4,005 | 4,035 | 3,955 | 4,020 | 70,700 |
| 2022/09/01 | 4,000 | 4,035 | 3,985 | 3,990 | 56,500 |
| 2022/08/31 | 4,020 | 4,055 | 4,010 | 4,025 | 85,100 |
| 2022/08/30 | 4,080 | 4,110 | 4,055 | 4,090 | 34,000 |
| 2022/08/29 | 4,050 | 4,065 | 4,005 | 4,010 | 45,100 |
| 2022/08/26 | 4,120 | 4,150 | 4,110 | 4,115 | 31,200 |
| 2022/08/25 | 4,140 | 4,155 | 4,115 | 4,135 | 16,100 |
| 2022/08/24 | 4,155 | 4,175 | 4,125 | 4,140 | 26,100 |
| 2022/08/23 | 4,185 | 4,195 | 4,140 | 4,170 | 31,100 |
| 2022/08/22 | 4,185 | 4,245 | 4,160 | 4,235 | 42,000 |
| 2022/08/19 | 4,240 | 4,265 | 4,185 | 4,230 | 36,100 |
| 2022/08/18 | 4,295 | 4,330 | 4,230 | 4,230 | 46,700 |
| 2022/08/17 | 4,215 | 4,295 | 4,215 | 4,295 | 70,500 |
| 2022/08/16 | 4,195 | 4,205 | 4,170 | 4,205 | 43,100 |
| 2022/08/15 | 4,185 | 4,190 | 4,155 | 4,175 | 32,900 |
| 2022/08/12 | 4,100 | 4,170 | 4,095 | 4,150 | 96,000 |
| 2022/08/10 | 4,075 | 4,090 | 4,035 | 4,060 | 68,900 |
| 2022/08/09 | 4,110 | 4,130 | 4,085 | 4,110 | 42,700 |
| 2022/08/08 | 4,215 | 4,235 | 4,110 | 4,120 | 116,700 |
| 2022/08/05 | 4,185 | 4,230 | 4,175 | 4,185 | 81,000 |
| 2022/08/04 | 4,135 | 4,180 | 4,075 | 4,170 | 75,200 |
| 2022/08/03 | 4,070 | 4,095 | 4,010 | 4,070 | 91,400 |
| 2022/08/02 | 4,215 | 4,215 | 4,035 | 4,050 | 90,300 |
| 2022/08/01 | 4,185 | 4,240 | 4,155 | 4,240 | 86,000 |
| 2022/07/29 | 4,230 | 4,295 | 4,150 | 4,160 | 142,600 |
| 2022/07/28 | 4,300 | 4,310 | 4,240 | 4,300 | 110,900 |
| 2022/07/27 | 4,305 | 4,345 | 4,295 | 4,315 | 85,000 |
| 2022/07/26 | 4,345 | 4,420 | 4,320 | 4,325 | 53,300 |
| 2022/07/25 | 4,415 | 4,460 | 4,390 | 4,415 | 56,100 |
| 2022/07/22 | 4,445 | 4,515 | 4,445 | 4,485 | 72,200 |
| 2022/07/21 | 4,420 | 4,450 | 4,380 | 4,445 | 46,200 |
| 2022/07/20 | 4,395 | 4,450 | 4,370 | 4,435 | 70,600 |
| 2022/07/19 | 4,385 | 4,385 | 4,335 | 4,345 | 42,900 |
| 2022/07/15 | 4,350 | 4,400 | 4,310 | 4,365 | 50,800 |
| 2022/07/14 | 4,290 | 4,325 | 4,255 | 4,320 | 37,800 |
| 2022/07/13 | 4,285 | 4,340 | 4,255 | 4,310 | 63,300 |
| 2022/07/12 | 4,370 | 4,370 | 4,240 | 4,270 | 50,900 |
| 2022/07/11 | 4,355 | 4,405 | 4,355 | 4,390 | 46,400 |
| 2022/07/08 | 4,355 | 4,405 | 4,300 | 4,345 | 93,000 |
| 2022/07/07 | 4,300 | 4,340 | 4,265 | 4,310 | 57,500 |
| 2022/07/06 | 4,270 | 4,310 | 4,265 | 4,295 | 90,500 |
| 2022/07/05 | 4,300 | 4,345 | 4,265 | 4,270 | 57,300 |
| 2022/07/04 | 4,315 | 4,345 | 4,265 | 4,345 | 50,200 |
| 2022/07/01 | 4,210 | 4,295 | 4,210 | 4,245 | 78,300 |
| 2022/06/30 | 4,190 | 4,265 | 4,145 | 4,200 | 119,500 |
| 2022/06/29 | 4,120 | 4,225 | 4,075 | 4,185 | 182,400 |
| 2022/06/28 | 4,090 | 4,180 | 4,090 | 4,165 | 83,800 |
| 2022/06/27 | 4,250 | 4,250 | 4,125 | 4,145 | 54,300 |
| 2022/06/24 | 4,135 | 4,240 | 4,130 | 4,230 | 86,800 |
| 2022/06/23 | 4,085 | 4,190 | 4,080 | 4,120 | 88,900 |
| 2022/06/22 | 4,015 | 4,080 | 3,945 | 4,025 | 146,700 |
| 2022/06/21 | 4,030 | 4,050 | 3,990 | 4,015 | 134,800 |
| 2022/06/20 | 4,150 | 4,150 | 4,055 | 4,065 | 50,000 |
| 2022/06/17 | 4,115 | 4,180 | 4,060 | 4,165 | 66,300 |
| 2022/06/16 | 4,230 | 4,265 | 4,160 | 4,170 | 38,800 |
| 2022/06/15 | 4,185 | 4,250 | 4,160 | 4,160 | 52,200 |
| 2022/06/14 | 4,160 | 4,230 | 4,130 | 4,225 | 65,500 |
| 2022/06/13 | 4,150 | 4,230 | 4,150 | 4,220 | 49,400 |
| 2022/06/10 | 4,365 | 4,380 | 4,240 | 4,265 | 78,200 |
| 2022/06/09 | 4,370 | 4,470 | 4,350 | 4,425 | 70,800 |
| 2022/06/08 | 4,325 | 4,430 | 4,325 | 4,375 | 60,400 |
| 2022/06/07 | 4,280 | 4,350 | 4,250 | 4,305 | 65,800 |
| 2022/06/06 | 4,255 | 4,295 | 4,195 | 4,230 | 85,900 |
| 2022/06/03 | 4,425 | 4,425 | 4,215 | 4,235 | 54,600 |
| 2022/06/02 | 4,475 | 4,475 | 4,370 | 4,375 | 38,900 |
| 2022/06/01 | 4,385 | 4,505 | 4,385 | 4,490 | 52,000 |
| 2022/05/31 | 4,445 | 4,475 | 4,395 | 4,395 | 152,500 |
| 2022/05/30 | 4,490 | 4,510 | 4,455 | 4,455 | 144,300 |
| 2022/05/27 | 4,490 | 4,490 | 4,405 | 4,440 | 70,400 |
| 2022/05/26 | 4,460 | 4,510 | 4,440 | 4,450 | 58,500 |
| 2022/05/25 | 4,490 | 4,490 | 4,390 | 4,460 | 69,100 |
| 2022/05/24 | 4,505 | 4,505 | 4,425 | 4,485 | 25,400 |
| 2022/05/23 | 4,500 | 4,565 | 4,495 | 4,515 | 45,100 |
| 2022/05/20 | 4,440 | 4,505 | 4,390 | 4,485 | 70,200 |
| 2022/05/19 | 4,475 | 4,495 | 4,390 | 4,435 | 56,700 |
| 2022/05/18 | 4,585 | 4,655 | 4,535 | 4,545 | 78,100 |
| 2022/05/17 | 4,520 | 4,635 | 4,510 | 4,585 | 97,600 |
| 2022/05/16 | 4,575 | 4,635 | 4,525 | 4,590 | 97,300 |
| 2022/05/13 | 4,305 | 4,480 | 4,280 | 4,460 | 170,700 |
| 2022/05/12 | 4,285 | 4,300 | 4,020 | 4,270 | 250,400 |
| 2022/05/11 | 4,595 | 4,595 | 4,470 | 4,510 | 103,700 |
| 2022/05/10 | 4,615 | 4,705 | 4,590 | 4,695 | 54,900 |
| 2022/05/09 | 4,660 | 4,695 | 4,545 | 4,610 | 72,300 |
| 2022/05/06 | 4,730 | 4,740 | 4,630 | 4,650 | 55,700 |
| 2022/05/02 | 4,640 | 4,740 | 4,640 | 4,730 | 49,900 |
| 2022/04/28 | 4,690 | 4,745 | 4,630 | 4,745 | 80,900 |
| 2022/04/27 | 4,565 | 4,745 | 4,550 | 4,705 | 137,600 |
| 2022/04/26 | 4,535 | 4,620 | 4,535 | 4,605 | 55,800 |
| 2022/04/25 | 4,445 | 4,555 | 4,445 | 4,520 | 58,900 |
| 2022/04/22 | 4,450 | 4,545 | 4,445 | 4,540 | 32,500 |
| 2022/04/21 | 4,470 | 4,515 | 4,465 | 4,500 | 37,900 |
| 2022/04/20 | 4,370 | 4,425 | 4,340 | 4,410 | 42,300 |
| 2022/04/19 | 4,395 | 4,395 | 4,335 | 4,370 | 47,600 |
| 2022/04/18 | 4,380 | 4,395 | 4,315 | 4,375 | 48,700 |
| 2022/04/15 | 4,390 | 4,440 | 4,375 | 4,410 | 38,300 |
| 2022/04/14 | 4,385 | 4,440 | 4,360 | 4,430 | 44,800 |
| 2022/04/13 | 4,365 | 4,375 | 4,315 | 4,365 | 47,300 |
| 2022/04/12 | 4,285 | 4,310 | 4,260 | 4,295 | 81,900 |
| 2022/04/11 | 4,285 | 4,360 | 4,270 | 4,295 | 71,800 |
| 2022/04/08 | 4,230 | 4,235 | 4,170 | 4,235 | 78,900 |
| 2022/04/07 | 4,300 | 4,300 | 4,135 | 4,185 | 98,300 |
| 2022/04/06 | 4,520 | 4,575 | 4,355 | 4,355 | 61,400 |
| 2022/04/05 | 4,460 | 4,490 | 4,420 | 4,490 | 73,400 |
| 2022/04/04 | 4,440 | 4,490 | 4,375 | 4,445 | 61,100 |
| 2022/04/01 | 4,450 | 4,475 | 4,400 | 4,420 | 119,300 |
| 2022/03/31 | 4,630 | 4,630 | 4,540 | 4,550 | 76,800 |
| 2022/03/30 | 4,800 | 4,800 | 4,605 | 4,645 | 113,400 |
| 2022/03/29 | 4,810 | 4,810 | 4,650 | 4,740 | 167,000 |
| 2022/03/28 | 4,815 | 4,860 | 4,785 | 4,785 | 45,700 |
| 2022/03/25 | 4,810 | 4,880 | 4,800 | 4,875 | 43,800 |
| 2022/03/24 | 4,935 | 4,950 | 4,795 | 4,845 | 88,400 |
| 2022/03/23 | 5,000 | 5,070 | 4,975 | 5,020 | 87,800 |
| 2022/03/22 | 4,845 | 4,970 | 4,845 | 4,915 | 131,300 |
| 2022/03/18 | 4,710 | 4,830 | 4,705 | 4,800 | 118,600 |
| 2022/03/17 | 4,700 | 4,765 | 4,625 | 4,730 | 80,600 |
| 2022/03/16 | 4,690 | 4,690 | 4,580 | 4,580 | 70,300 |
| 2022/03/15 | 4,625 | 4,675 | 4,575 | 4,595 | 93,700 |
| 2022/03/14 | 4,625 | 4,655 | 4,450 | 4,560 | 158,400 |
| 2022/03/11 | 4,675 | 4,775 | 4,655 | 4,695 | 144,700 |
| 2022/03/10 | 4,650 | 4,780 | 4,620 | 4,775 | 144,900 |
| 2022/03/09 | 4,505 | 4,590 | 4,500 | 4,550 | 153,700 |
| 2022/03/08 | 4,420 | 4,575 | 4,375 | 4,525 | 149,200 |
| 2022/03/07 | 4,395 | 4,480 | 4,385 | 4,420 | 70,300 |
| 2022/03/04 | 4,530 | 4,540 | 4,415 | 4,420 | 53,800 |
| 2022/03/03 | 4,510 | 4,560 | 4,465 | 4,540 | 43,400 |
| 2022/03/02 | 4,490 | 4,515 | 4,445 | 4,445 | 40,600 |
| 2022/03/01 | 4,510 | 4,595 | 4,500 | 4,560 | 53,700 |
| 2022/02/28 | 4,375 | 4,470 | 4,325 | 4,450 | 57,700 |
| 2022/02/25 | 4,435 | 4,450 | 4,310 | 4,355 | 77,000 |
| 2022/02/24 | 4,380 | 4,460 | 4,370 | 4,455 | 63,300 |
| 2022/02/22 | 4,450 | 4,470 | 4,420 | 4,450 | 41,700 |
| 2022/02/21 | 4,465 | 4,465 | 4,410 | 4,450 | 24,100 |
| 2022/02/18 | 4,525 | 4,545 | 4,495 | 4,520 | 29,200 |
| 2022/02/17 | 4,565 | 4,585 | 4,505 | 4,525 | 35,200 |
| 2022/02/16 | 4,510 | 4,530 | 4,455 | 4,500 | 24,100 |
| 2022/02/15 | 4,460 | 4,485 | 4,415 | 4,455 | 48,100 |
| 2022/02/14 | 4,380 | 4,445 | 4,335 | 4,410 | 55,400 |
| 2022/02/10 | 4,500 | 4,525 | 4,460 | 4,470 | 42,600 |
| 2022/02/09 | 4,465 | 4,475 | 4,420 | 4,460 | 45,100 |
| 2022/02/08 | 4,410 | 4,505 | 4,410 | 4,490 | 49,400 |
| 2022/02/07 | 4,455 | 4,510 | 4,360 | 4,415 | 84,800 |
| 2022/02/04 | 4,420 | 4,560 | 4,415 | 4,550 | 74,800 |
| 2022/02/03 | 4,440 | 4,500 | 4,385 | 4,485 | 73,300 |
| 2022/02/02 | 4,420 | 4,520 | 4,400 | 4,470 | 101,000 |
| 2022/02/01 | 4,515 | 4,530 | 4,345 | 4,425 | 161,900 |
| 2022/01/31 | 4,380 | 4,425 | 4,350 | 4,385 | 112,300 |
| 2022/01/28 | 4,230 | 4,370 | 4,230 | 4,365 | 146,200 |
| 2022/01/27 | 4,225 | 4,255 | 4,125 | 4,175 | 142,200 |
| 2022/01/26 | 4,240 | 4,310 | 4,230 | 4,230 | 89,700 |
| 2022/01/25 | 4,140 | 4,210 | 4,120 | 4,180 | 119,400 |
| 2022/01/24 | 4,005 | 4,190 | 3,985 | 4,165 | 100,800 |
| 2022/01/21 | 4,015 | 4,100 | 4,010 | 4,100 | 46,200 |
| 2022/01/20 | 4,010 | 4,130 | 3,985 | 4,080 | 58,400 |
| 2022/01/19 | 4,225 | 4,225 | 3,980 | 3,995 | 90,800 |
| 2022/01/18 | 4,275 | 4,320 | 4,225 | 4,270 | 57,800 |
| 2022/01/17 | 4,225 | 4,275 | 4,205 | 4,265 | 54,100 |
| 2022/01/14 | 4,315 | 4,320 | 4,190 | 4,225 | 58,800 |
| 2022/01/13 | 4,525 | 4,525 | 4,375 | 4,380 | 53,200 |
| 2022/01/12 | 4,525 | 4,570 | 4,505 | 4,540 | 60,400 |
| 2022/01/11 | 4,630 | 4,645 | 4,535 | 4,550 | 41,000 |
| 2022/01/07 | 4,645 | 4,650 | 4,585 | 4,650 | 58,400 |
| 2022/01/06 | 4,685 | 4,695 | 4,605 | 4,610 | 30,400 |
| 2022/01/05 | 4,720 | 4,720 | 4,670 | 4,690 | 65,800 |
| 2022/01/04 | 4,785 | 4,790 | 4,720 | 4,740 | 50,700 |