8283 (株)PALTAC の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	984	995	973	988	99,500	988
2011-12-29	995	1,028	978	1,014	75,500	1,014
2011-12-28	962	998	962	989	72,800	989
2011-12-27	1,496	1,498	1,451	1,459	76,800	972.67
2011-12-26	1,499	1,499	1,445	1,457	74,900	971.33
2011-12-22	1,507	1,507	1,495	1,500	26,500	1,000
2011-12-21	1,470	1,507	1,470	1,507	34,600	1,004.67
2011-12-20	1,453	1,479	1,453	1,465	21,500	976.67
2011-12-19	1,467	1,467	1,432	1,453	30,600	968.67
2011-12-16	1,475	1,500	1,465	1,476	33,900	984
2011-12-15	1,515	1,520	1,477	1,479	44,500	986
2011-12-14	1,512	1,547	1,509	1,511	58,700	1,007.33
2011-12-13	1,480	1,517	1,476	1,503	65,900	1,002
2011-12-12	1,450	1,487	1,450	1,480	20,100	986.67
2011-12-09	1,431	1,455	1,431	1,441	39,000	960.67
2011-12-08	1,488	1,489	1,440	1,451	56,400	967.33
2011-12-07	1,396	1,462	1,396	1,461	40,900	974
2011-12-06	1,387	1,415	1,385	1,394	49,000	929.33
2011-12-05	1,374	1,400	1,371	1,398	22,700	932
2011-12-02	1,417	1,423	1,381	1,385	45,600	923.33
2011-12-01	1,456	1,483	1,398	1,407	49,100	938
2011-11-30	1,491	1,502	1,430	1,456	93,100	970.67
2011-11-29	1,420	1,462	1,401	1,461	55,900	974
2011-11-28	1,411	1,422	1,401	1,408	12,400	938.67
2011-11-25	1,416	1,433	1,409	1,411	33,200	940.67
2011-11-24	1,415	1,428	1,403	1,425	38,400	950
2011-11-22	1,370	1,419	1,365	1,417	44,900	944.67
2011-11-21	1,355	1,375	1,355	1,373	38,600	915.33
2011-11-18	1,340	1,364	1,340	1,353	27,500	902
2011-11-17	1,371	1,371	1,360	1,366	24,000	910.67
2011-11-16	1,379	1,390	1,371	1,376	18,300	917.33
2011-11-15	1,388	1,395	1,372	1,379	25,800	919.33
2011-11-14	1,396	1,406	1,383	1,388	24,100	925.33
2011-11-11	1,390	1,395	1,379	1,390	41,600	926.67
2011-11-10	1,382	1,396	1,367	1,390	43,100	926.67
2011-11-09	1,375	1,397	1,367	1,397	27,300	931.33
2011-11-08	1,352	1,377	1,350	1,352	46,400	901.33
2011-11-07	1,379	1,379	1,352	1,369	44,600	912.67
2011-11-04	1,378	1,380	1,366	1,374	37,200	916
2011-11-02	1,372	1,386	1,359	1,371	105,700	914
2011-11-01	1,417	1,448	1,399	1,402	102,200	934.67
2011-10-31	1,403	1,429	1,386	1,415	108,000	943.33
2011-10-28	1,400	1,416	1,394	1,395	146,600	930
2011-10-27	1,405	1,405	1,364	1,383	121,500	922
2011-10-26	1,326	1,403	1,322	1,392	126,500	928
2011-10-25	1,310	1,337	1,309	1,326	162,000	884
2011-10-24	1,346	1,387	1,311	1,318	129,500	878.67
2011-10-21	1,377	1,380	1,356	1,363	44,900	908.67
2011-10-20	1,390	1,390	1,356	1,366	48,800	910.67
2011-10-19	1,394	1,412	1,390	1,404	86,300	936
2011-10-18	1,350	1,387	1,344	1,379	75,700	919.33
2011-10-17	1,343	1,350	1,306	1,349	93,800	899.33
2011-10-14	1,370	1,370	1,308	1,315	118,400	876.67
2011-10-13	1,380	1,389	1,359	1,380	132,400	920
2011-10-12	1,346	1,376	1,334	1,361	105,200	907.33
2011-10-11	1,342	1,377	1,336	1,357	100,500	904.67
2011-10-07	1,335	1,357	1,335	1,341	35,900	894
2011-10-06	1,312	1,320	1,305	1,313	58,200	875.33
2011-10-05	1,344	1,347	1,300	1,302	53,700	868
2011-10-04	1,310	1,363	1,304	1,356	80,200	904
2011-10-03	1,383	1,393	1,311	1,320	142,500	880
2011-09-30	1,418	1,448	1,398	1,443	100,700	962
2011-09-29	1,378	1,421	1,370	1,418	94,400	945.33
2011-09-28	1,356	1,397	1,353	1,368	107,000	912
2011-09-27	1,391	1,396	1,363	1,375	165,900	916.67
2011-09-26	1,446	1,446	1,377	1,391	120,700	927.33
2011-09-22	1,433	1,476	1,421	1,474	118,500	982.67
2011-09-21	1,423	1,451	1,412	1,446	55,900	964
2011-09-20	1,439	1,460	1,436	1,437	61,500	958
2011-09-16	1,487	1,487	1,450	1,471	168,500	980.67
2011-09-15	1,475	1,507	1,458	1,469	103,100	979.33
2011-09-14	1,511	1,520	1,470	1,474	72,800	982.67
2011-09-13	1,594	1,594	1,520	1,522	88,400	1,014.67
2011-09-12	1,497	1,619	1,492	1,611	293,900	1,074
2011-09-09	1,510	1,534	1,464	1,495	133,000	996.67
2011-09-08	1,469	1,487	1,469	1,487	36,000	991.33
2011-09-07	1,487	1,498	1,459	1,468	56,800	978.67
2011-09-06	1,490	1,496	1,470	1,487	38,600	991.33
2011-09-05	1,476	1,494	1,470	1,481	35,900	987.33
2011-09-02	1,465	1,507	1,440	1,489	89,300	992.67
2011-09-01	1,498	1,498	1,457	1,472	137,000	981.33
2011-08-31	1,480	1,484	1,454	1,484	149,400	989.33
2011-08-30	1,474	1,500	1,462	1,496	116,600	997.33
2011-08-29	1,436	1,476	1,432	1,461	62,000	974
2011-08-26	1,411	1,457	1,410	1,444	59,600	962.67
2011-08-25	1,415	1,436	1,407	1,410	74,900	940
2011-08-24	1,420	1,457	1,401	1,421	79,200	947.33
2011-08-23	1,428	1,448	1,418	1,422	60,700	948
2011-08-22	1,464	1,475	1,432	1,434	55,300	956
2011-08-19	1,469	1,479	1,446	1,475	47,900	983.33
2011-08-18	1,487	1,512	1,483	1,498	43,600	998.67
2011-08-17	1,491	1,503	1,481	1,495	23,500	996.67
2011-08-16	1,486	1,514	1,479	1,506	48,800	1,004
2011-08-15	1,491	1,491	1,460	1,483	31,100	988.67
2011-08-12	1,493	1,493	1,455	1,481	45,900	987.33
2011-08-11	1,410	1,477	1,410	1,474	45,500	982.67
2011-08-10	1,440	1,449	1,426	1,444	25,400	962.67
2011-08-09	1,414	1,424	1,385	1,422	63,100	948
2011-08-08	1,447	1,450	1,408	1,444	66,000	962.67
2011-08-05	1,475	1,494	1,469	1,483	33,800	988.67
2011-08-04	1,520	1,546	1,520	1,528	29,500	1,018.67
2011-08-03	1,530	1,545	1,490	1,527	56,200	1,018
2011-08-02	1,553	1,575	1,529	1,561	90,400	1,040.67
2011-08-01	1,569	1,578	1,549	1,553	72,900	1,035.33
2011-07-29	1,500	1,569	1,498	1,549	124,800	1,032.67
2011-07-28	1,507	1,530	1,499	1,530	69,700	1,020
2011-07-27	1,505	1,518	1,484	1,511	39,800	1,007.33
2011-07-26	1,503	1,530	1,500	1,511	44,700	1,007.33
2011-07-25	1,509	1,510	1,472	1,506	46,700	1,004
2011-07-22	1,445	1,511	1,439	1,509	114,400	1,006
2011-07-21	1,480	1,480	1,425	1,438	81,700	958.67
2011-07-20	1,510	1,511	1,485	1,490	43,200	993.33
2011-07-19	1,515	1,529	1,502	1,507	72,700	1,004.67
2011-07-15	1,490	1,518	1,485	1,516	47,700	1,010.67
2011-07-14	1,502	1,520	1,480	1,511	69,300	1,007.33
2011-07-13	1,441	1,508	1,441	1,502	75,600	1,001.33
2011-07-12	1,465	1,475	1,450	1,458	29,200	972
2011-07-11	1,478	1,488	1,467	1,475	48,300	983.33
2011-07-08	1,509	1,509	1,480	1,493	75,500	995.33
2011-07-07	1,459	1,489	1,459	1,486	42,200	990.67
2011-07-06	1,466	1,474	1,449	1,469	36,700	979.33
2011-07-05	1,490	1,490	1,471	1,476	16,800	984
2011-07-04	1,490	1,492	1,475	1,481	23,800	987.33
2011-07-01	1,470	1,496	1,469	1,475	83,100	983.33
2011-06-30	1,456	1,456	1,431	1,453	92,600	968.67
2011-06-29	1,416	1,456	1,416	1,455	70,000	970
2011-06-28	1,361	1,418	1,361	1,415	77,500	943.33
2011-06-27	1,370	1,385	1,341	1,370	32,900	913.33
2011-06-24	1,332	1,368	1,325	1,365	42,800	910
2011-06-23	1,323	1,330	1,310	1,315	42,300	876.67
2011-06-22	1,324	1,338	1,318	1,328	33,700	885.33
2011-06-21	1,312	1,333	1,304	1,331	35,800	887.33
2011-06-20	1,320	1,321	1,304	1,306	27,200	870.67
2011-06-17	1,302	1,319	1,286	1,319	53,200	879.33
2011-06-16	1,301	1,311	1,300	1,309	41,200	872.67
2011-06-15	1,302	1,318	1,300	1,304	39,400	869.33
2011-06-14	1,305	1,327	1,305	1,321	22,000	880.67
2011-06-13	1,301	1,311	1,293	1,307	36,600	871.33
2011-06-10	1,318	1,318	1,281	1,290	49,600	860
2011-06-09	1,283	1,309	1,276	1,300	45,700	866.67
2011-06-08	1,310	1,316	1,280	1,298	38,800	865.33
2011-06-07	1,326	1,326	1,300	1,318	22,100	878.67
2011-06-06	1,334	1,341	1,314	1,326	29,100	884
2011-06-03	1,373	1,373	1,333	1,335	27,400	890
2011-06-02	1,378	1,385	1,361	1,377	25,100	918
2011-06-01	1,403	1,410	1,376	1,409	77,900	939.33
2011-05-31	1,388	1,408	1,363	1,404	72,400	936
2011-05-30	1,356	1,385	1,333	1,385	52,100	923.33
2011-05-27	1,360	1,374	1,346	1,364	33,300	909.33
2011-05-26	1,335	1,367	1,335	1,363	33,100	908.67
2011-05-25	1,385	1,385	1,339	1,365	54,600	910
2011-05-24	1,364	1,387	1,357	1,385	64,500	923.33
2011-05-23	1,345	1,368	1,335	1,366	67,500	910.67
2011-05-20	1,322	1,352	1,311	1,337	65,000	891.33
2011-05-19	1,287	1,312	1,281	1,306	46,500	870.67
2011-05-18	1,278	1,292	1,264	1,286	70,400	857.33
2011-05-17	1,250	1,285	1,250	1,260	86,600	840
2011-05-16	1,370	1,373	1,259	1,266	116,400	844
2011-05-13	1,334	1,340	1,300	1,319	41,000	879.33
2011-05-12	1,352	1,354	1,340	1,340	21,000	893.33
2011-05-11	1,385	1,385	1,369	1,376	37,300	917.33
2011-05-10	1,398	1,400	1,378	1,385	61,200	923.33
2011-05-09	1,396	1,397	1,378	1,391	42,700	927.33
2011-05-06	1,373	1,397	1,366	1,396	47,000	930.67
2011-05-02	1,370	1,386	1,359	1,373	45,500	915.33
2011-04-28	1,359	1,380	1,348	1,360	143,500	906.67
2011-04-27	1,320	1,366	1,304	1,343	227,200	895.33
2011-04-26	1,289	1,315	1,279	1,309	111,800	872.67
2011-04-25	1,267	1,298	1,258	1,292	51,100	861.33
2011-04-22	1,290	1,295	1,247	1,267	84,500	844.67
2011-04-21	1,310	1,311	1,293	1,295	42,700	863.33
2011-04-20	1,299	1,335	1,290	1,315	76,000	876.67
2011-04-19	1,286	1,308	1,270	1,290	38,200	860
2011-04-18	1,314	1,328	1,295	1,308	92,300	872
2011-04-15	1,337	1,337	1,301	1,305	69,600	870
2011-04-14	1,324	1,347	1,318	1,337	58,100	891.33
2011-04-13	1,346	1,360	1,301	1,331	79,100	887.33
2011-04-12	1,341	1,374	1,332	1,357	90,100	904.67
2011-04-11	1,371	1,397	1,337	1,379	90,900	919.33
2011-04-08	1,340	1,384	1,322	1,352	172,000	901.33
2011-04-07	1,327	1,357	1,308	1,337	102,300	891.33
2011-04-06	1,325	1,342	1,302	1,311	110,300	874
2011-04-05	1,315	1,325	1,280	1,308	113,500	872
2011-04-04	1,327	1,356	1,314	1,325	127,900	883.33
2011-04-01	1,385	1,385	1,313	1,321	178,100	880.67
2011-03-31	1,394	1,400	1,331	1,355	172,200	903.33
2011-03-30	1,416	1,433	1,369	1,424	127,400	949.33
2011-03-29	1,439	1,452	1,397	1,424	197,600	949.33
2011-03-28	1,420	1,448	1,380	1,433	187,600	955.33
2011-03-25	1,325	1,404	1,325	1,390	200,700	926.67
2011-03-24	1,313	1,321	1,282	1,302	141,500	868
2011-03-23	1,236	1,322	1,236	1,305	162,600	870
2011-03-22	1,220	1,262	1,200	1,230	148,800	820
2011-03-18	1,072	1,177	1,058	1,170	144,500	780
2011-03-17	972	1,060	954	1,011	119,400	674
2011-03-16	987	1,087	987	1,035	127,400	690
2011-03-15	1,200	1,226	937	977	147,200	651.33
2011-03-14	1,217	1,357	1,157	1,237	97,900	824.67
2011-03-11	1,483	1,484	1,454	1,457	144,800	971.33
2011-03-10	1,490	1,497	1,473	1,480	63,000	986.67
2011-03-09	1,498	1,500	1,478	1,490	66,500	993.33
2011-03-08	1,488	1,495	1,471	1,483	59,000	988.67
2011-03-07	1,496	1,500	1,471	1,498	53,300	998.67
2011-03-04	1,490	1,496	1,487	1,488	40,800	992
2011-03-03	1,503	1,503	1,488	1,496	43,600	997.33
2011-03-02	1,508	1,508	1,493	1,493	59,900	995.33
2011-03-01	1,515	1,518	1,496	1,508	45,700	1,005.33
2011-02-28	1,520	1,530	1,503	1,523	93,700	1,015.33
2011-02-25	1,515	1,519	1,494	1,508	75,700	1,005.33
2011-02-24	1,506	1,523	1,500	1,520	79,100	1,013.33
2011-02-23	1,511	1,516	1,504	1,507	50,100	1,004.67
2011-02-22	1,530	1,535	1,502	1,513	51,900	1,008.67
2011-02-21	1,520	1,544	1,518	1,538	53,700	1,025.33
2011-02-18	1,533	1,537	1,517	1,534	59,200	1,022.67
2011-02-17	1,508	1,538	1,506	1,533	76,200	1,022
2011-02-16	1,490	1,535	1,487	1,517	98,500	1,011.33
2011-02-15	1,494	1,505	1,490	1,500	30,000	1,000
2011-02-14	1,500	1,507	1,491	1,500	25,500	1,000
2011-02-10	1,513	1,513	1,486	1,500	50,800	1,000
2011-02-09	1,511	1,530	1,503	1,520	48,400	1,013.33
2011-02-08	1,500	1,514	1,497	1,505	59,200	1,003.33
2011-02-07	1,486	1,510	1,479	1,489	77,800	992.67
2011-02-04	1,491	1,508	1,482	1,497	119,200	998
2011-02-03	1,510	1,511	1,487	1,496	73,900	997.33
2011-02-02	1,529	1,537	1,513	1,520	87,000	1,013.33
2011-02-01	1,542	1,542	1,506	1,529	95,900	1,019.33
2011-01-31	1,489	1,540	1,474	1,540	141,800	1,026.67
2011-01-28	1,495	1,503	1,484	1,488	67,200	992
2011-01-27	1,515	1,515	1,490	1,503	33,100	1,002
2011-01-26	1,510	1,515	1,495	1,501	42,600	1,000.67
2011-01-25	1,517	1,523	1,503	1,510	73,800	1,006.67
2011-01-24	1,514	1,517	1,481	1,517	117,600	1,011.33
2011-01-21	1,448	1,506	1,447	1,501	202,700	1,000.67
2011-01-20	1,438	1,473	1,438	1,457	67,800	971.33
2011-01-19	1,469	1,490	1,447	1,456	105,400	970.67
2011-01-18	1,471	1,502	1,470	1,477	95,200	984.67
2011-01-17	1,501	1,501	1,460	1,470	61,900	980
2011-01-14	1,461	1,506	1,461	1,486	102,000	990.67
2011-01-13	1,475	1,485	1,451	1,459	105,800	972.67
2011-01-12	1,477	1,517	1,477	1,493	94,700	995.33
2011-01-11	1,477	1,486	1,470	1,485	53,800	990
2011-01-07	1,449	1,493	1,449	1,477	127,400	984.67
2011-01-06	1,436	1,458	1,429	1,455	181,800	970
2011-01-05	1,432	1,439	1,413	1,427	84,000	951.33
2011-01-04	1,456	1,459	1,437	1,444	79,100	962.67

分割・併合履歴： [2011-12-28]1株→1.5株 [1998-09-25]1株→1.1株 [1991-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31