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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,462 | 4,482 | 4,435 | 4,464 | 86,900 |
| 2023/12/28 | 4,445 | 4,470 | 4,425 | 4,468 | 42,600 |
| 2023/12/27 | 4,442 | 4,466 | 4,408 | 4,456 | 53,000 |
| 2023/12/26 | 4,405 | 4,426 | 4,385 | 4,421 | 51,100 |
| 2023/12/25 | 4,453 | 4,456 | 4,395 | 4,405 | 49,300 |
| 2023/12/22 | 4,413 | 4,456 | 4,402 | 4,453 | 58,700 |
| 2023/12/21 | 4,477 | 4,477 | 4,413 | 4,413 | 63,200 |
| 2023/12/20 | 4,516 | 4,537 | 4,485 | 4,485 | 92,000 |
| 2023/12/19 | 4,497 | 4,513 | 4,456 | 4,507 | 103,300 |
| 2023/12/18 | 4,537 | 4,571 | 4,493 | 4,496 | 136,900 |
| 2023/12/15 | 4,729 | 4,756 | 4,648 | 4,677 | 123,600 |
| 2023/12/14 | 4,704 | 4,744 | 4,680 | 4,728 | 118,200 |
| 2023/12/13 | 4,732 | 4,758 | 4,687 | 4,706 | 73,500 |
| 2023/12/12 | 4,760 | 4,807 | 4,729 | 4,754 | 114,000 |
| 2023/12/11 | 4,668 | 4,772 | 4,640 | 4,767 | 100,700 |
| 2023/12/08 | 4,777 | 4,799 | 4,665 | 4,683 | 191,500 |
| 2023/12/07 | 4,881 | 4,893 | 4,827 | 4,847 | 82,200 |
| 2023/12/06 | 4,809 | 4,920 | 4,798 | 4,910 | 82,000 |
| 2023/12/05 | 4,818 | 4,873 | 4,779 | 4,782 | 112,000 |
| 2023/12/04 | 4,783 | 4,861 | 4,774 | 4,861 | 86,400 |
| 2023/12/01 | 4,820 | 4,903 | 4,816 | 4,848 | 140,100 |
| 2023/11/30 | 4,750 | 4,785 | 4,703 | 4,755 | 97,700 |
| 2023/11/29 | 4,805 | 4,823 | 4,773 | 4,785 | 49,800 |
| 2023/11/28 | 4,786 | 4,812 | 4,758 | 4,805 | 45,900 |
| 2023/11/27 | 4,784 | 4,802 | 4,756 | 4,786 | 47,600 |
| 2023/11/24 | 4,815 | 4,840 | 4,745 | 4,782 | 58,000 |
| 2023/11/22 | 4,777 | 4,814 | 4,736 | 4,806 | 54,000 |
| 2023/11/21 | 4,733 | 4,844 | 4,733 | 4,813 | 68,400 |
| 2023/11/20 | 4,798 | 4,844 | 4,741 | 4,777 | 61,000 |
| 2023/11/17 | 4,714 | 4,798 | 4,714 | 4,798 | 46,100 |
| 2023/11/16 | 4,731 | 4,754 | 4,685 | 4,714 | 93,100 |
| 2023/11/15 | 4,826 | 4,854 | 4,725 | 4,758 | 89,100 |
| 2023/11/14 | 4,839 | 4,848 | 4,796 | 4,796 | 67,700 |
| 2023/11/13 | 4,849 | 4,864 | 4,810 | 4,839 | 52,600 |
| 2023/11/10 | 4,866 | 4,891 | 4,836 | 4,873 | 64,200 |
| 2023/11/09 | 4,910 | 4,910 | 4,806 | 4,860 | 83,800 |
| 2023/11/08 | 4,912 | 4,913 | 4,838 | 4,874 | 96,800 |
| 2023/11/07 | 4,960 | 5,016 | 4,907 | 4,912 | 124,000 |
| 2023/11/06 | 5,066 | 5,100 | 5,016 | 5,021 | 102,400 |
| 2023/11/02 | 5,012 | 5,065 | 4,934 | 5,027 | 211,000 |
| 2023/11/01 | 4,990 | 5,158 | 4,943 | 5,096 | 279,700 |
| 2023/10/31 | 4,825 | 4,880 | 4,688 | 4,860 | 328,600 |
| 2023/10/30 | 4,630 | 4,630 | 4,530 | 4,545 | 597,200 |
| 2023/10/27 | 4,554 | 4,642 | 4,506 | 4,641 | 122,400 |
| 2023/10/26 | 4,505 | 4,575 | 4,497 | 4,548 | 100,300 |
| 2023/10/25 | 4,566 | 4,594 | 4,522 | 4,524 | 95,500 |
| 2023/10/24 | 4,520 | 4,570 | 4,439 | 4,555 | 81,500 |
| 2023/10/23 | 4,530 | 4,555 | 4,512 | 4,530 | 58,700 |
| 2023/10/20 | 4,574 | 4,574 | 4,511 | 4,522 | 54,100 |
| 2023/10/19 | 4,489 | 4,579 | 4,489 | 4,562 | 47,400 |
| 2023/10/18 | 4,518 | 4,545 | 4,482 | 4,539 | 60,900 |
| 2023/10/17 | 4,472 | 4,525 | 4,441 | 4,520 | 101,200 |
| 2023/10/16 | 4,449 | 4,488 | 4,425 | 4,455 | 81,900 |
| 2023/10/13 | 4,501 | 4,515 | 4,458 | 4,474 | 92,400 |
| 2023/10/12 | 4,533 | 4,568 | 4,499 | 4,568 | 132,000 |
| 2023/10/11 | 4,604 | 4,604 | 4,491 | 4,526 | 95,100 |
| 2023/10/10 | 4,530 | 4,608 | 4,529 | 4,608 | 122,400 |
| 2023/10/06 | 4,580 | 4,580 | 4,532 | 4,537 | 48,500 |
| 2023/10/05 | 4,519 | 4,563 | 4,474 | 4,542 | 80,600 |
| 2023/10/04 | 4,450 | 4,533 | 4,447 | 4,486 | 104,000 |
| 2023/10/03 | 4,589 | 4,599 | 4,508 | 4,520 | 73,800 |
| 2023/10/02 | 4,702 | 4,735 | 4,594 | 4,597 | 92,800 |
| 2023/09/29 | 4,780 | 4,780 | 4,664 | 4,690 | 111,400 |
| 2023/09/28 | 4,781 | 4,823 | 4,757 | 4,787 | 95,500 |
| 2023/09/27 | 4,739 | 4,826 | 4,715 | 4,826 | 95,500 |
| 2023/09/26 | 4,785 | 4,810 | 4,746 | 4,759 | 129,400 |
| 2023/09/25 | 4,795 | 4,839 | 4,762 | 4,817 | 61,400 |
| 2023/09/22 | 4,764 | 4,797 | 4,737 | 4,759 | 77,900 |
| 2023/09/21 | 4,786 | 4,817 | 4,765 | 4,770 | 67,900 |
| 2023/09/20 | 4,860 | 4,868 | 4,788 | 4,794 | 85,300 |
| 2023/09/19 | 4,889 | 4,889 | 4,791 | 4,856 | 86,500 |
| 2023/09/15 | 4,872 | 4,928 | 4,823 | 4,913 | 106,800 |
| 2023/09/14 | 4,880 | 4,908 | 4,861 | 4,875 | 57,300 |
| 2023/09/13 | 4,881 | 4,893 | 4,810 | 4,832 | 72,600 |
| 2023/09/12 | 4,859 | 4,920 | 4,859 | 4,914 | 46,800 |
| 2023/09/11 | 4,872 | 4,880 | 4,831 | 4,859 | 59,000 |
| 2023/09/08 | 4,901 | 4,906 | 4,795 | 4,802 | 84,500 |
| 2023/09/07 | 4,860 | 4,939 | 4,845 | 4,901 | 83,700 |
| 2023/09/06 | 4,832 | 4,884 | 4,824 | 4,863 | 75,400 |
| 2023/09/05 | 4,825 | 4,834 | 4,795 | 4,832 | 63,400 |
| 2023/09/04 | 4,800 | 4,826 | 4,773 | 4,825 | 58,600 |
| 2023/09/01 | 4,803 | 4,831 | 4,778 | 4,817 | 51,000 |
| 2023/08/31 | 4,787 | 4,813 | 4,774 | 4,803 | 78,800 |
| 2023/08/30 | 4,784 | 4,801 | 4,764 | 4,782 | 57,600 |
| 2023/08/29 | 4,768 | 4,792 | 4,723 | 4,771 | 68,800 |
| 2023/08/28 | 4,730 | 4,743 | 4,677 | 4,719 | 46,900 |
| 2023/08/25 | 4,695 | 4,722 | 4,669 | 4,716 | 65,400 |
| 2023/08/24 | 4,726 | 4,769 | 4,714 | 4,742 | 63,600 |
| 2023/08/23 | 4,676 | 4,702 | 4,630 | 4,694 | 65,800 |
| 2023/08/22 | 4,638 | 4,732 | 4,638 | 4,732 | 95,200 |
| 2023/08/21 | 4,590 | 4,675 | 4,590 | 4,636 | 77,600 |
| 2023/08/18 | 4,561 | 4,616 | 4,549 | 4,574 | 95,200 |
| 2023/08/17 | 4,537 | 4,598 | 4,508 | 4,579 | 109,800 |
| 2023/08/16 | 4,461 | 4,571 | 4,461 | 4,544 | 81,300 |
| 2023/08/15 | 4,539 | 4,539 | 4,471 | 4,501 | 70,300 |
| 2023/08/14 | 4,584 | 4,627 | 4,505 | 4,539 | 86,800 |
| 2023/08/10 | 4,559 | 4,591 | 4,533 | 4,589 | 67,700 |
| 2023/08/09 | 4,581 | 4,581 | 4,529 | 4,560 | 87,200 |
| 2023/08/08 | 4,583 | 4,591 | 4,532 | 4,581 | 63,900 |
| 2023/08/07 | 4,480 | 4,555 | 4,462 | 4,552 | 56,800 |
| 2023/08/04 | 4,510 | 4,544 | 4,477 | 4,527 | 70,600 |
| 2023/08/03 | 4,613 | 4,613 | 4,496 | 4,510 | 92,700 |
| 2023/08/02 | 4,539 | 4,655 | 4,520 | 4,613 | 145,500 |
| 2023/08/01 | 4,845 | 4,879 | 4,525 | 4,577 | 218,200 |
| 2023/07/31 | 4,824 | 4,841 | 4,762 | 4,775 | 123,600 |
| 2023/07/28 | 4,740 | 4,750 | 4,669 | 4,694 | 155,200 |
| 2023/07/27 | 4,796 | 4,809 | 4,755 | 4,809 | 58,300 |
| 2023/07/26 | 4,775 | 4,814 | 4,756 | 4,800 | 66,100 |
| 2023/07/25 | 4,717 | 4,783 | 4,709 | 4,765 | 90,400 |
| 2023/07/24 | 4,750 | 4,751 | 4,670 | 4,695 | 40,400 |
| 2023/07/21 | 4,712 | 4,752 | 4,694 | 4,708 | 51,500 |
| 2023/07/20 | 4,780 | 4,802 | 4,710 | 4,712 | 48,300 |
| 2023/07/19 | 4,800 | 4,826 | 4,710 | 4,741 | 76,700 |
| 2023/07/18 | 4,683 | 4,761 | 4,683 | 4,745 | 51,600 |
| 2023/07/14 | 4,700 | 4,733 | 4,633 | 4,693 | 89,900 |
| 2023/07/13 | 4,722 | 4,737 | 4,662 | 4,679 | 78,800 |
| 2023/07/12 | 4,760 | 4,767 | 4,704 | 4,720 | 63,700 |
| 2023/07/11 | 4,793 | 4,805 | 4,694 | 4,722 | 74,900 |
| 2023/07/10 | 4,780 | 4,828 | 4,752 | 4,793 | 105,200 |
| 2023/07/07 | 4,693 | 4,792 | 4,680 | 4,763 | 143,700 |
| 2023/07/06 | 4,672 | 4,727 | 4,642 | 4,694 | 58,600 |
| 2023/07/05 | 4,676 | 4,734 | 4,649 | 4,730 | 65,300 |
| 2023/07/04 | 4,785 | 4,794 | 4,696 | 4,704 | 85,800 |
| 2023/07/03 | 4,773 | 4,839 | 4,771 | 4,813 | 92,100 |
| 2023/06/30 | 4,819 | 4,819 | 4,758 | 4,771 | 152,000 |
| 2023/06/29 | 4,893 | 4,896 | 4,778 | 4,823 | 88,500 |
| 2023/06/28 | 4,848 | 4,909 | 4,801 | 4,890 | 139,600 |
| 2023/06/27 | 4,823 | 4,847 | 4,758 | 4,830 | 160,100 |
| 2023/06/26 | 4,780 | 4,860 | 4,687 | 4,823 | 148,200 |
| 2023/06/23 | 4,955 | 4,964 | 4,794 | 4,814 | 147,200 |
| 2023/06/22 | 5,005 | 5,022 | 4,926 | 4,930 | 129,200 |
| 2023/06/21 | 4,929 | 5,070 | 4,929 | 4,997 | 158,600 |
| 2023/06/20 | 4,985 | 4,985 | 4,886 | 4,948 | 147,800 |
| 2023/06/19 | 5,098 | 5,098 | 5,007 | 5,038 | 110,300 |
| 2023/06/16 | 5,121 | 5,125 | 5,009 | 5,043 | 114,400 |
| 2023/06/15 | 5,173 | 5,215 | 5,133 | 5,185 | 87,600 |
| 2023/06/14 | 5,200 | 5,224 | 5,166 | 5,168 | 98,600 |
| 2023/06/13 | 5,191 | 5,197 | 5,106 | 5,170 | 97,500 |
| 2023/06/12 | 5,133 | 5,156 | 5,087 | 5,120 | 66,200 |
| 2023/06/09 | 5,100 | 5,166 | 5,090 | 5,124 | 105,700 |
| 2023/06/08 | 5,100 | 5,127 | 5,037 | 5,060 | 95,100 |
| 2023/06/07 | 5,096 | 5,147 | 5,071 | 5,093 | 132,100 |
| 2023/06/06 | 5,064 | 5,071 | 5,019 | 5,061 | 71,700 |
| 2023/06/05 | 5,084 | 5,109 | 5,050 | 5,100 | 90,200 |
| 2023/06/02 | 4,900 | 5,030 | 4,900 | 5,030 | 84,900 |
| 2023/06/01 | 4,915 | 4,955 | 4,900 | 4,925 | 82,200 |
| 2023/05/31 | 4,910 | 4,945 | 4,865 | 4,915 | 265,900 |
| 2023/05/30 | 4,885 | 4,925 | 4,855 | 4,905 | 118,500 |
| 2023/05/29 | 4,930 | 4,930 | 4,820 | 4,890 | 112,800 |
| 2023/05/26 | 4,940 | 4,960 | 4,875 | 4,885 | 123,900 |
| 2023/05/25 | 5,030 | 5,050 | 4,960 | 4,975 | 101,800 |
| 2023/05/24 | 5,070 | 5,100 | 5,020 | 5,070 | 77,600 |
| 2023/05/23 | 5,100 | 5,110 | 5,020 | 5,040 | 93,900 |
| 2023/05/22 | 4,990 | 5,070 | 4,980 | 5,070 | 80,600 |
| 2023/05/19 | 4,960 | 5,000 | 4,905 | 4,930 | 113,600 |
| 2023/05/18 | 5,060 | 5,060 | 4,970 | 4,970 | 75,500 |
| 2023/05/17 | 5,030 | 5,040 | 5,010 | 5,020 | 43,700 |
| 2023/05/16 | 5,100 | 5,160 | 5,070 | 5,090 | 62,800 |
| 2023/05/15 | 5,010 | 5,090 | 4,975 | 5,040 | 64,800 |
| 2023/05/12 | 5,060 | 5,060 | 4,865 | 4,930 | 150,400 |
| 2023/05/11 | 4,960 | 5,130 | 4,955 | 5,080 | 71,900 |
| 2023/05/10 | 5,130 | 5,130 | 4,990 | 5,040 | 53,800 |
| 2023/05/09 | 5,090 | 5,150 | 5,040 | 5,140 | 52,500 |
| 2023/05/08 | 5,010 | 5,110 | 5,010 | 5,060 | 78,900 |
| 2023/05/02 | 5,260 | 5,260 | 5,100 | 5,100 | 63,000 |
| 2023/05/01 | 5,230 | 5,270 | 5,200 | 5,260 | 73,200 |
| 2023/04/28 | 5,200 | 5,290 | 5,160 | 5,200 | 79,000 |
| 2023/04/27 | 5,210 | 5,210 | 5,120 | 5,160 | 77,700 |
| 2023/04/26 | 5,250 | 5,270 | 5,170 | 5,240 | 114,600 |
| 2023/04/25 | 5,250 | 5,330 | 5,250 | 5,300 | 64,400 |
| 2023/04/24 | 5,240 | 5,260 | 5,180 | 5,230 | 48,900 |
| 2023/04/21 | 5,170 | 5,210 | 5,130 | 5,200 | 53,400 |
| 2023/04/20 | 5,100 | 5,180 | 5,090 | 5,150 | 46,700 |
| 2023/04/19 | 5,070 | 5,100 | 5,050 | 5,090 | 79,600 |
| 2023/04/18 | 5,020 | 5,130 | 5,010 | 5,120 | 56,700 |
| 2023/04/17 | 5,060 | 5,060 | 4,975 | 5,000 | 41,100 |
| 2023/04/14 | 4,955 | 5,060 | 4,940 | 5,040 | 57,900 |
| 2023/04/13 | 4,925 | 4,965 | 4,900 | 4,945 | 41,300 |
| 2023/04/12 | 4,930 | 4,960 | 4,905 | 4,925 | 57,900 |
| 2023/04/11 | 4,930 | 4,950 | 4,905 | 4,925 | 45,900 |
| 2023/04/10 | 4,870 | 4,895 | 4,835 | 4,845 | 52,100 |
| 2023/04/07 | 4,890 | 4,905 | 4,855 | 4,860 | 60,100 |
| 2023/04/06 | 4,905 | 4,925 | 4,875 | 4,890 | 64,700 |
| 2023/04/05 | 5,000 | 5,000 | 4,920 | 4,930 | 69,000 |
| 2023/04/04 | 4,985 | 5,060 | 4,950 | 5,050 | 68,600 |
| 2023/04/03 | 5,020 | 5,030 | 4,950 | 4,965 | 90,100 |
| 2023/03/31 | 4,980 | 5,030 | 4,935 | 5,020 | 90,800 |
| 2023/03/30 | 4,940 | 4,975 | 4,895 | 4,940 | 81,700 |
| 2023/03/29 | 4,845 | 5,010 | 4,825 | 4,990 | 183,100 |
| 2023/03/28 | 4,845 | 4,850 | 4,745 | 4,775 | 73,100 |
| 2023/03/27 | 4,855 | 4,880 | 4,825 | 4,830 | 33,900 |
| 2023/03/24 | 4,790 | 4,865 | 4,775 | 4,835 | 72,500 |
| 2023/03/23 | 4,675 | 4,800 | 4,640 | 4,790 | 68,400 |
| 2023/03/22 | 4,820 | 4,855 | 4,775 | 4,775 | 96,300 |
| 2023/03/20 | 4,795 | 4,820 | 4,745 | 4,750 | 55,700 |
| 2023/03/17 | 4,945 | 4,955 | 4,845 | 4,865 | 94,000 |
| 2023/03/16 | 4,605 | 4,800 | 4,605 | 4,795 | 76,000 |
| 2023/03/15 | 4,735 | 4,755 | 4,685 | 4,725 | 69,700 |
| 2023/03/14 | 4,800 | 4,810 | 4,715 | 4,735 | 74,400 |
| 2023/03/13 | 4,920 | 4,935 | 4,845 | 4,885 | 66,400 |
| 2023/03/10 | 5,050 | 5,060 | 4,970 | 4,980 | 110,900 |
| 2023/03/09 | 5,070 | 5,160 | 5,070 | 5,140 | 66,100 |
| 2023/03/08 | 5,010 | 5,050 | 5,000 | 5,050 | 69,500 |
| 2023/03/07 | 5,040 | 5,100 | 5,020 | 5,030 | 46,600 |
| 2023/03/06 | 5,030 | 5,080 | 4,980 | 5,040 | 50,600 |
| 2023/03/03 | 4,910 | 5,010 | 4,910 | 5,010 | 88,700 |
| 2023/03/02 | 4,885 | 4,890 | 4,830 | 4,850 | 50,800 |
| 2023/03/01 | 4,930 | 4,950 | 4,860 | 4,885 | 49,400 |
| 2023/02/28 | 4,935 | 4,960 | 4,910 | 4,950 | 90,200 |
| 2023/02/27 | 4,805 | 4,920 | 4,805 | 4,905 | 55,000 |
| 2023/02/24 | 4,865 | 4,870 | 4,810 | 4,835 | 60,200 |
| 2023/02/22 | 4,895 | 4,915 | 4,840 | 4,865 | 44,200 |
| 2023/02/21 | 4,860 | 4,960 | 4,855 | 4,935 | 48,200 |
| 2023/02/20 | 4,820 | 4,875 | 4,780 | 4,860 | 58,100 |
| 2023/02/17 | 4,760 | 4,815 | 4,740 | 4,755 | 40,400 |
| 2023/02/16 | 4,860 | 4,860 | 4,775 | 4,800 | 62,200 |
| 2023/02/15 | 4,800 | 4,845 | 4,775 | 4,830 | 48,600 |
| 2023/02/14 | 4,715 | 4,775 | 4,690 | 4,775 | 37,800 |
| 2023/02/13 | 4,735 | 4,750 | 4,635 | 4,640 | 33,000 |
| 2023/02/10 | 4,735 | 4,755 | 4,700 | 4,735 | 73,300 |
| 2023/02/09 | 4,760 | 4,775 | 4,740 | 4,755 | 40,300 |
| 2023/02/08 | 4,815 | 4,880 | 4,815 | 4,820 | 37,200 |
| 2023/02/07 | 4,795 | 4,840 | 4,740 | 4,770 | 50,000 |
| 2023/02/06 | 4,775 | 4,800 | 4,740 | 4,800 | 57,500 |
| 2023/02/03 | 4,745 | 4,775 | 4,695 | 4,730 | 132,300 |
| 2023/02/02 | 4,965 | 5,020 | 4,805 | 4,865 | 119,900 |
| 2023/02/01 | 4,980 | 5,180 | 4,965 | 4,980 | 185,200 |
| 2023/01/31 | 4,590 | 4,690 | 4,580 | 4,690 | 107,600 |
| 2023/01/30 | 4,635 | 4,675 | 4,610 | 4,645 | 63,900 |
| 2023/01/27 | 4,610 | 4,650 | 4,565 | 4,605 | 52,600 |
| 2023/01/26 | 4,705 | 4,705 | 4,630 | 4,635 | 42,000 |
| 2023/01/25 | 4,645 | 4,725 | 4,585 | 4,705 | 76,400 |
| 2023/01/24 | 4,725 | 4,745 | 4,670 | 4,670 | 63,600 |
| 2023/01/23 | 4,585 | 4,680 | 4,530 | 4,660 | 79,200 |
| 2023/01/20 | 4,630 | 4,640 | 4,560 | 4,560 | 52,100 |
| 2023/01/19 | 4,590 | 4,650 | 4,580 | 4,630 | 51,800 |
| 2023/01/18 | 4,665 | 4,700 | 4,600 | 4,630 | 82,700 |
| 2023/01/17 | 4,655 | 4,690 | 4,630 | 4,660 | 83,600 |
| 2023/01/16 | 4,545 | 4,670 | 4,545 | 4,625 | 55,100 |
| 2023/01/13 | 4,550 | 4,590 | 4,545 | 4,565 | 46,300 |
| 2023/01/12 | 4,610 | 4,620 | 4,570 | 4,570 | 43,000 |
| 2023/01/11 | 4,595 | 4,615 | 4,565 | 4,610 | 46,300 |
| 2023/01/10 | 4,590 | 4,655 | 4,560 | 4,560 | 68,900 |
| 2023/01/06 | 4,590 | 4,630 | 4,550 | 4,550 | 49,400 |
| 2023/01/05 | 4,540 | 4,640 | 4,520 | 4,620 | 64,800 |
| 2023/01/04 | 4,650 | 4,650 | 4,540 | 4,550 | 60,500 |