8283 (株)PALTAC の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	975	984	965	980	604,000	980
2012-12-27	959	971	957	964	508,600	964
2012-12-26	949	958	945	955	349,300	955
2012-12-25	948	955	942	943	311,500	943
2012-12-21	961	964	937	941	486,600	941
2012-12-20	967	970	955	957	500,900	957
2012-12-19	961	973	945	973	913,900	973
2012-12-18	945	965	945	957	1,141,100	957
2012-12-17	932	940	930	940	803,300	940
2012-12-14	930	934	927	930	698,100	930
2012-12-13	932	932	926	928	685,400	928
2012-12-12	933	934	924	928	2,811,500	928
2012-12-11	933	947	925	940	870,800	940
2012-12-10	933	938	930	933	596,600	933
2012-12-07	940	942	928	931	846,300	931
2012-12-06	938	948	938	944	550,800	944
2012-12-05	942	944	931	939	1,388,100	939
2012-12-04	960	975	953	957	1,093,500	957
2012-12-03	979	979	958	962	550,800	962
2012-11-30	985	989	976	979	706,100	979
2012-11-29	999	1,001	983	985	441,400	985
2012-11-28	1,003	1,008	997	997	272,800	997
2012-11-27	987	1,009	987	997	344,600	997
2012-11-26	1,030	1,032	994	998	455,700	998
2012-11-22	1,060	1,074	1,023	1,027	472,300	1,027
2012-11-21	1,198	1,199	1,171	1,180	40,200	1,180
2012-11-20	1,200	1,210	1,171	1,179	44,900	1,179
2012-11-19	1,199	1,200	1,191	1,197	25,800	1,197
2012-11-16	1,185	1,190	1,174	1,187	26,700	1,187
2012-11-15	1,180	1,198	1,169	1,192	38,500	1,192
2012-11-14	1,166	1,187	1,166	1,180	30,900	1,180
2012-11-13	1,170	1,181	1,160	1,176	41,200	1,176
2012-11-12	1,165	1,187	1,154	1,166	28,200	1,166
2012-11-09	1,160	1,190	1,145	1,175	38,600	1,175
2012-11-08	1,157	1,164	1,146	1,159	49,300	1,159
2012-11-07	1,188	1,188	1,165	1,173	34,600	1,173
2012-11-06	1,189	1,193	1,175	1,175	40,800	1,175
2012-11-05	1,220	1,226	1,198	1,205	35,800	1,205
2012-11-02	1,200	1,223	1,200	1,221	79,200	1,221
2012-11-01	1,176	1,200	1,175	1,194	65,100	1,194
2012-10-31	1,172	1,175	1,144	1,168	67,300	1,168
2012-10-30	1,177	1,180	1,151	1,152	49,300	1,152
2012-10-29	1,163	1,184	1,163	1,181	52,300	1,181
2012-10-26	1,162	1,168	1,139	1,146	35,200	1,146
2012-10-25	1,141	1,163	1,117	1,162	75,500	1,162
2012-10-24	1,154	1,168	1,135	1,137	52,400	1,137
2012-10-23	1,168	1,168	1,144	1,154	47,000	1,154
2012-10-22	1,154	1,168	1,150	1,164	40,700	1,164
2012-10-19	1,157	1,179	1,150	1,174	41,100	1,174
2012-10-18	1,153	1,171	1,150	1,157	61,900	1,157
2012-10-17	1,132	1,163	1,129	1,141	54,700	1,141
2012-10-16	1,124	1,139	1,124	1,137	25,500	1,137
2012-10-15	1,148	1,155	1,112	1,121	97,300	1,121
2012-10-12	1,104	1,153	1,104	1,148	72,900	1,148
2012-10-11	1,105	1,118	1,100	1,110	47,700	1,110
2012-10-10	1,097	1,125	1,097	1,120	36,700	1,120
2012-10-09	1,153	1,165	1,122	1,124	81,800	1,124
2012-10-05	1,122	1,133	1,108	1,132	33,100	1,132
2012-10-04	1,102	1,122	1,091	1,116	48,700	1,116
2012-10-03	1,124	1,124	1,101	1,101	37,500	1,101
2012-10-02	1,128	1,138	1,121	1,124	43,100	1,124
2012-10-01	1,117	1,137	1,116	1,127	54,900	1,127
2012-09-28	1,184	1,188	1,125	1,125	143,800	1,125
2012-09-27	1,173	1,200	1,173	1,196	83,800	1,196
2012-09-26	1,166	1,195	1,161	1,189	72,400	1,189
2012-09-25	1,209	1,209	1,163	1,200	118,300	1,200
2012-09-24	1,137	1,181	1,137	1,179	158,200	1,179
2012-09-21	1,133	1,145	1,123	1,137	109,900	1,137
2012-09-20	1,140	1,152	1,128	1,133	119,100	1,133
2012-09-19	1,113	1,155	1,104	1,137	123,600	1,137
2012-09-18	1,111	1,115	1,098	1,105	76,700	1,105
2012-09-14	1,112	1,114	1,095	1,100	96,500	1,100
2012-09-13	1,104	1,110	1,093	1,101	27,000	1,101
2012-09-12	1,103	1,114	1,090	1,105	44,500	1,105
2012-09-11	1,108	1,108	1,088	1,103	50,000	1,103
2012-09-10	1,115	1,119	1,099	1,119	41,100	1,119
2012-09-07	1,114	1,129	1,085	1,122	86,200	1,122
2012-09-06	1,089	1,092	1,071	1,089	53,800	1,089
2012-09-05	1,104	1,107	1,087	1,091	29,600	1,091
2012-09-04	1,115	1,128	1,107	1,119	43,600	1,119
2012-09-03	1,113	1,132	1,096	1,114	46,500	1,114
2012-08-31	1,113	1,132	1,113	1,113	68,900	1,113
2012-08-30	1,123	1,136	1,120	1,129	30,300	1,129
2012-08-29	1,121	1,141	1,117	1,133	33,300	1,133
2012-08-28	1,153	1,153	1,119	1,121	68,300	1,121
2012-08-27	1,153	1,176	1,140	1,144	52,800	1,144
2012-08-24	1,151	1,169	1,142	1,148	87,900	1,148
2012-08-23	1,178	1,178	1,158	1,165	71,400	1,165
2012-08-22	1,190	1,190	1,172	1,180	36,000	1,180
2012-08-21	1,183	1,198	1,183	1,189	47,600	1,189
2012-08-20	1,191	1,199	1,186	1,193	32,000	1,193
2012-08-17	1,200	1,200	1,190	1,191	32,600	1,191
2012-08-16	1,198	1,212	1,190	1,199	29,400	1,199
2012-08-15	1,206	1,206	1,189	1,198	19,300	1,198
2012-08-14	1,187	1,215	1,176	1,207	44,900	1,207
2012-08-13	1,181	1,188	1,169	1,188	22,300	1,188
2012-08-10	1,191	1,204	1,173	1,181	48,900	1,181
2012-08-09	1,227	1,230	1,184	1,191	58,000	1,191
2012-08-08	1,218	1,242	1,212	1,229	90,800	1,229
2012-08-07	1,212	1,216	1,194	1,199	34,100	1,199
2012-08-06	1,202	1,227	1,197	1,219	85,000	1,219
2012-08-03	1,200	1,205	1,175	1,202	83,800	1,202
2012-08-02	1,138	1,214	1,135	1,201	163,400	1,201
2012-08-01	1,116	1,132	1,110	1,131	35,200	1,131
2012-07-31	1,127	1,127	1,103	1,115	84,800	1,115
2012-07-30	1,113	1,132	1,113	1,125	68,600	1,125
2012-07-27	1,121	1,126	1,100	1,105	113,800	1,105
2012-07-26	1,117	1,121	1,102	1,120	56,800	1,120
2012-07-25	1,100	1,110	1,092	1,110	59,300	1,110
2012-07-24	1,111	1,118	1,101	1,108	48,500	1,108
2012-07-23	1,112	1,120	1,109	1,111	57,400	1,111
2012-07-20	1,118	1,128	1,115	1,121	53,700	1,121
2012-07-19	1,125	1,144	1,120	1,129	40,000	1,129
2012-07-18	1,126	1,138	1,116	1,118	31,200	1,118
2012-07-17	1,129	1,130	1,118	1,120	71,800	1,120
2012-07-13	1,137	1,146	1,131	1,132	49,900	1,132
2012-07-12	1,150	1,155	1,130	1,137	71,000	1,137
2012-07-11	1,139	1,152	1,121	1,143	145,400	1,143
2012-07-10	1,095	1,124	1,084	1,111	67,500	1,111
2012-07-09	1,114	1,134	1,092	1,125	59,800	1,125
2012-07-06	1,140	1,146	1,127	1,138	63,600	1,138
2012-07-05	1,121	1,145	1,112	1,143	94,900	1,143
2012-07-04	1,119	1,133	1,119	1,121	39,000	1,121
2012-07-03	1,106	1,120	1,100	1,116	54,800	1,116
2012-07-02	1,114	1,116	1,091	1,093	35,600	1,093
2012-06-29	1,094	1,109	1,085	1,102	125,800	1,102
2012-06-28	1,078	1,095	1,078	1,089	87,900	1,089
2012-06-27	1,065	1,083	1,062	1,071	81,400	1,071
2012-06-26	1,057	1,065	1,045	1,057	97,500	1,057
2012-06-25	1,086	1,097	1,066	1,067	78,000	1,067
2012-06-22	1,060	1,092	1,053	1,082	112,500	1,082
2012-06-21	1,068	1,079	1,053	1,061	100,200	1,061
2012-06-20	1,078	1,083	1,068	1,071	60,500	1,071
2012-06-19	1,060	1,080	1,060	1,068	78,400	1,068
2012-06-18	1,049	1,067	1,045	1,063	79,900	1,063
2012-06-15	1,039	1,048	1,026	1,040	80,800	1,040
2012-06-14	1,032	1,042	1,020	1,038	48,500	1,038
2012-06-13	1,031	1,071	1,025	1,041	144,100	1,041
2012-06-12	1,019	1,036	1,016	1,032	69,700	1,032
2012-06-11	1,046	1,046	1,027	1,036	50,200	1,036
2012-06-08	1,044	1,044	1,007	1,031	116,100	1,031
2012-06-07	1,043	1,049	1,026	1,047	56,900	1,047
2012-06-06	1,026	1,037	1,022	1,034	49,000	1,034
2012-06-05	1,008	1,034	1,005	1,024	70,700	1,024
2012-06-04	999	1,025	997	1,016	69,000	1,016
2012-06-01	1,027	1,033	1,016	1,025	74,100	1,025
2012-05-31	1,051	1,051	1,017	1,045	150,600	1,045
2012-05-30	1,023	1,053	1,019	1,050	133,900	1,050
2012-05-29	1,016	1,034	995	1,027	137,100	1,027
2012-05-28	1,046	1,072	1,019	1,021	99,600	1,021
2012-05-25	1,056	1,075	1,047	1,056	56,400	1,056
2012-05-24	1,074	1,086	1,051	1,055	76,600	1,055
2012-05-23	1,120	1,120	1,057	1,060	110,600	1,060
2012-05-22	1,056	1,086	1,056	1,078	64,900	1,078
2012-05-21	1,049	1,072	1,042	1,069	40,000	1,069
2012-05-18	1,072	1,093	1,044	1,057	98,200	1,057
2012-05-17	1,071	1,099	1,069	1,093	88,800	1,093
2012-05-16	1,102	1,113	1,077	1,101	44,500	1,101
2012-05-15	1,100	1,121	1,065	1,107	55,300	1,107
2012-05-14	1,136	1,141	1,108	1,109	57,600	1,109
2012-05-11	1,179	1,179	1,123	1,136	65,400	1,136
2012-05-10	1,157	1,174	1,146	1,169	60,200	1,169
2012-05-09	1,172	1,172	1,140	1,157	130,300	1,157
2012-05-08	1,198	1,198	1,167	1,171	135,200	1,171
2012-05-07	1,155	1,199	1,155	1,197	113,000	1,197
2012-05-02	1,180	1,189	1,167	1,184	52,500	1,184
2012-05-01	1,183	1,190	1,165	1,168	67,900	1,168
2012-04-27	1,173	1,189	1,159	1,171	145,300	1,171
2012-04-26	1,183	1,183	1,157	1,168	118,400	1,168
2012-04-25	1,153	1,185	1,153	1,183	107,800	1,183
2012-04-24	1,151	1,158	1,113	1,134	123,600	1,134
2012-04-23	1,158	1,177	1,150	1,155	96,600	1,155
2012-04-20	1,179	1,188	1,150	1,165	128,300	1,165
2012-04-19	1,169	1,174	1,155	1,169	101,300	1,169
2012-04-18	1,165	1,170	1,135	1,158	91,600	1,158
2012-04-17	1,143	1,168	1,132	1,158	105,000	1,158
2012-04-16	1,125	1,145	1,114	1,125	64,400	1,125
2012-04-13	1,129	1,134	1,108	1,130	55,100	1,130
2012-04-12	1,111	1,126	1,096	1,123	43,900	1,123
2012-04-11	1,112	1,115	1,102	1,111	44,800	1,111
2012-04-10	1,128	1,132	1,114	1,124	51,100	1,124
2012-04-09	1,118	1,134	1,114	1,126	41,300	1,126
2012-04-06	1,038	1,134	1,038	1,134	123,500	1,134
2012-04-05	1,070	1,080	1,038	1,062	170,600	1,062
2012-04-04	1,118	1,125	1,095	1,099	66,000	1,099
2012-04-03	1,120	1,126	1,107	1,109	64,900	1,109
2012-04-02	1,190	1,190	1,122	1,131	140,500	1,131
2012-03-30	1,150	1,189	1,146	1,188	104,700	1,188
2012-03-29	1,160	1,165	1,147	1,159	41,100	1,159
2012-03-28	1,158	1,161	1,142	1,158	70,800	1,158
2012-03-27	1,164	1,188	1,148	1,178	123,300	1,178
2012-03-26	1,129	1,140	1,128	1,134	88,300	1,134
2012-03-23	1,109	1,131	1,104	1,125	47,000	1,125
2012-03-22	1,097	1,120	1,097	1,109	79,500	1,109
2012-03-21	1,125	1,136	1,114	1,118	38,800	1,118
2012-03-19	1,118	1,146	1,110	1,129	76,000	1,129
2012-03-16	1,132	1,145	1,126	1,134	44,400	1,134
2012-03-15	1,144	1,146	1,126	1,135	40,200	1,135
2012-03-14	1,130	1,148	1,128	1,141	75,700	1,141
2012-03-13	1,095	1,125	1,094	1,110	80,400	1,110
2012-03-12	1,083	1,109	1,080	1,102	80,100	1,102
2012-03-09	1,100	1,110	1,094	1,095	100,500	1,095
2012-03-08	1,100	1,105	1,080	1,093	58,700	1,093
2012-03-07	1,090	1,099	1,085	1,099	60,300	1,099
2012-03-06	1,088	1,103	1,088	1,095	69,500	1,095
2012-03-05	1,078	1,099	1,078	1,086	68,100	1,086
2012-03-02	1,050	1,077	1,022	1,066	214,700	1,066
2012-03-01	1,100	1,110	1,060	1,070	65,500	1,070
2012-02-29	1,113	1,118	1,103	1,105	124,900	1,105
2012-02-28	1,090	1,105	1,080	1,093	76,100	1,093
2012-02-27	1,074	1,101	1,072	1,096	71,400	1,096
2012-02-24	1,081	1,084	1,059	1,065	58,100	1,065
2012-02-23	1,075	1,090	1,073	1,086	67,100	1,086
2012-02-22	1,067	1,081	1,048	1,069	57,100	1,069
2012-02-21	1,048	1,060	1,040	1,056	35,500	1,056
2012-02-20	1,082	1,084	1,037	1,055	36,400	1,055
2012-02-17	1,074	1,080	1,063	1,069	34,700	1,069
2012-02-16	1,045	1,071	1,044	1,060	45,300	1,060
2012-02-15	1,054	1,084	1,049	1,058	112,900	1,058
2012-02-14	1,045	1,053	1,034	1,053	34,200	1,053
2012-02-13	1,043	1,052	1,040	1,046	21,600	1,046
2012-02-10	1,050	1,052	1,041	1,046	51,300	1,046
2012-02-09	1,039	1,054	1,034	1,045	62,900	1,045
2012-02-08	1,033	1,037	1,012	1,029	56,700	1,029
2012-02-07	1,028	1,047	1,015	1,025	53,300	1,025
2012-02-06	1,012	1,036	1,012	1,033	58,800	1,033
2012-02-03	997	1,020	997	1,016	46,800	1,016
2012-02-02	1,007	1,011	993	995	48,900	995
2012-02-01	978	1,017	978	1,006	68,000	1,006
2012-01-31	1,005	1,005	984	993	92,300	993
2012-01-30	992	1,006	992	999	40,500	999
2012-01-27	973	992	970	989	42,900	989
2012-01-26	977	982	965	970	39,400	970
2012-01-25	974	978	965	975	61,400	975
2012-01-24	973	979	970	974	47,900	974
2012-01-23	989	992	980	985	42,900	985
2012-01-20	983	996	978	992	38,900	992
2012-01-19	968	987	961	976	38,200	976
2012-01-18	969	982	966	968	46,600	968
2012-01-17	997	997	974	980	25,200	980
2012-01-16	980	993	972	988	27,500	988
2012-01-13	992	1,008	975	984	73,900	984
2012-01-12	1,004	1,012	1,001	1,004	61,000	1,004
2012-01-11	983	1,011	983	1,003	48,100	1,003
2012-01-10	975	997	975	990	42,300	990
2012-01-06	975	981	963	974	52,600	974
2012-01-05	1,000	1,001	987	989	47,400	989
2012-01-04	1,000	1,016	994	1,006	55,100	1,006

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