1. HOME >
  2. 株価時系列 >
  3. 8283 >
  4. 2013年

8283 (株)PALTAC の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,3731,3731,3521,36276,7001,362
2013-12-271,3241,3511,3131,34969,8001,349
2013-12-261,3021,3261,2921,32164,6001,321
2013-12-251,2961,3011,2861,300102,9001,300
2013-12-241,2991,3121,2891,29088,9001,290
2013-12-201,3041,3091,2921,30087,6001,300
2013-12-191,3121,3141,3011,30692,1001,306
2013-12-181,2781,3011,2781,299112,6001,299
2013-12-171,2891,2951,2741,28181,8001,281
2013-12-161,3041,3101,2851,29049,6001,290
2013-12-131,2981,3131,2841,298204,7001,298
2013-12-121,3171,3211,3101,32165,6001,321
2013-12-111,3381,3411,3151,332122,7001,332
2013-12-101,3421,3421,3221,33353,0001,333
2013-12-091,3311,3471,3301,34344,9001,343
2013-12-061,3301,3381,3221,33058,3001,330
2013-12-051,3461,3571,3271,33379,9001,333
2013-12-041,3581,3761,3511,35369,4001,353
2013-12-031,3951,3981,3701,37267,5001,372
2013-12-021,3871,3941,3651,38991,4001,389
2013-11-291,3701,3881,3601,380190,0001,380
2013-11-281,3241,3701,3241,364149,2001,364
2013-11-271,3151,3331,3121,31885,1001,318
2013-11-261,3281,3351,3161,32989,8001,329
2013-11-251,3191,3391,3151,33977,5001,339
2013-11-221,3391,3431,3031,32549,8001,325
2013-11-211,3301,3411,3241,33886,4001,338
2013-11-201,3121,3301,3121,32849,7001,328
2013-11-191,3231,3311,3131,32061,5001,320
2013-11-181,3401,3401,3231,32740,2001,327
2013-11-151,3351,3441,3301,33786,4001,337
2013-11-141,3151,3401,3151,32699,9001,326
2013-11-131,3351,3381,3011,305102,2001,305
2013-11-121,2991,3341,2951,333121,1001,333
2013-11-111,2901,3041,2901,29639,1001,296
2013-11-081,2771,3001,2771,29569,4001,295
2013-11-071,3201,3231,2831,288127,3001,288
2013-11-061,3231,3381,3151,32565,3001,325
2013-11-051,3251,3411,3171,32486,1001,324
2013-11-011,3201,3361,3121,32174,9001,321
2013-10-311,3341,3461,3131,320130,9001,320
2013-10-301,3601,3611,3131,318224,0001,318
2013-10-291,3211,3501,3171,34969,0001,349
2013-10-281,3431,3441,3231,33169,3001,331
2013-10-251,3311,3401,3231,32353,1001,323
2013-10-241,3381,3431,3301,34054,2001,340
2013-10-231,3671,3681,3371,33856,4001,338
2013-10-221,3681,3721,3591,36641,4001,366
2013-10-211,3721,3721,3571,36657,3001,366
2013-10-181,3531,3701,3501,35952,7001,359
2013-10-171,3411,3671,3401,35771,2001,357
2013-10-161,3461,3531,3351,34027,1001,340
2013-10-151,3671,3711,3311,34191,1001,341
2013-10-111,3641,3751,3491,36281,6001,362
2013-10-101,3451,3541,3391,35295,8001,352
2013-10-091,3151,3431,3131,34273,0001,342
2013-10-081,3101,3381,2931,332109,2001,332
2013-10-071,3261,3441,3121,32446,4001,324
2013-10-041,3391,3531,3181,34053,7001,340
2013-10-031,3991,3991,3411,342104,4001,342
2013-10-021,4001,4001,3611,37247,4001,372
2013-10-011,3811,4151,3811,403165,9001,403
2013-09-301,3471,3741,3431,35482,7001,354
2013-09-271,3891,3891,3551,37186,1001,371
2013-09-261,3771,3951,3441,387102,7001,387
2013-09-251,3981,4201,3911,407208,9001,407
2013-09-241,3801,3971,3631,38879,1001,388
2013-09-201,3821,3931,3691,39379,3001,393
2013-09-191,3531,3751,3441,37386,9001,373
2013-09-181,3441,3641,3371,34271,5001,342
2013-09-171,3451,3591,3391,34331,6001,343
2013-09-131,3471,3621,3401,35282,9001,352
2013-09-121,3611,3741,3291,347105,7001,347
2013-09-111,3901,3901,3611,37976,2001,379
2013-09-101,3801,3981,3451,386174,6001,386
2013-09-091,3301,3581,3021,358108,8001,358
2013-09-061,3131,3201,2921,30250,7001,302
2013-09-051,3021,3151,2901,31237,5001,312
2013-09-041,2811,3121,2721,30886,4001,308
2013-09-031,2961,3191,2791,294113,7001,294
2013-09-021,2701,3061,2631,29678,3001,296
2013-08-301,2921,2941,2691,271134,8001,271
2013-08-291,3031,3241,2591,279153,3001,279
2013-08-281,3031,3161,2851,31185,1001,311
2013-08-271,3381,3631,3101,32797,1001,327
2013-08-261,3561,3741,3471,35565,9001,355
2013-08-231,3651,3681,3461,35678,5001,356
2013-08-221,3721,3751,3551,36357,3001,363
2013-08-211,3571,3841,3521,37154,2001,371
2013-08-201,3751,3761,3531,35655,6001,356
2013-08-191,3451,3851,3441,38367,2001,383
2013-08-161,3421,3701,3371,34271,0001,342
2013-08-151,3761,3761,3301,35776,3001,357
2013-08-141,3891,3891,3611,38384,4001,383
2013-08-131,3481,3881,3431,38382,6001,383
2013-08-121,3551,3761,3441,350110,0001,350
2013-08-091,3351,3651,3311,355143,6001,355
2013-08-081,3371,3571,3221,330134,6001,330
2013-08-071,3521,3601,3341,33779,4001,337
2013-08-061,3911,3911,3611,37658,3001,376
2013-08-051,4041,4041,3751,39250,7001,392
2013-08-021,3821,4281,3801,416148,2001,416
2013-08-011,3531,3801,3201,377198,6001,377
2013-07-311,3341,3641,3211,344171,3001,344
2013-07-301,2821,3281,2801,324109,8001,324
2013-07-291,2991,3051,2781,281154,8001,281
2013-07-261,3191,3351,3071,320166,4001,320
2013-07-251,3011,3371,2951,32697,3001,326
2013-07-241,3081,3151,2981,31346,1001,313
2013-07-231,2811,3101,2811,30858,6001,308
2013-07-221,2911,3001,2801,29379,7001,293
2013-07-191,3291,3291,2841,289204,1001,289
2013-07-181,3141,3351,3121,33091,8001,330
2013-07-171,3111,3151,3001,31078,3001,310
2013-07-161,3201,3281,3021,312108,4001,312
2013-07-121,3351,3501,3151,326174,4001,326
2013-07-111,3201,3471,3101,340148,0001,340
2013-07-101,3321,3491,3171,332216,4001,332
2013-07-091,3101,3251,3061,31963,3001,319
2013-07-081,3391,3401,3071,309141,8001,309
2013-07-051,3101,3441,2971,339289,4001,339
2013-07-041,3121,3121,2851,304111,7001,304
2013-07-031,3021,3211,2971,320124,2001,320
2013-07-021,3021,3081,2931,307100,1001,307
2013-07-011,3051,3061,2701,295189,0001,295
2013-06-281,3091,3261,2981,316322,9001,316
2013-06-271,2351,2931,2201,293232,7001,293
2013-06-261,2701,2791,2161,232244,4001,232
2013-06-251,2701,2801,2321,266179,5001,266
2013-06-241,2911,3021,2561,269132,6001,269
2013-06-211,2541,3001,2481,300162,3001,300
2013-06-201,2801,3121,2801,288217,3001,288
2013-06-191,2471,2721,2471,271283,0001,271
2013-06-181,2071,2411,2041,234209,2001,234
2013-06-171,1891,2091,1861,203197,6001,203
2013-06-141,2171,2261,1821,184198,5001,184
2013-06-131,2401,2401,1801,182113,0001,182
2013-06-121,2421,2561,2151,252139,2001,252
2013-06-111,2201,2871,2081,264411,9001,264
2013-06-101,1891,2261,1881,207166,6001,207
2013-06-071,1731,2011,1451,173237,2001,173
2013-06-061,2201,2451,2021,203261,6001,203
2013-06-051,2421,2781,2361,237258,2001,237
2013-06-041,2231,2531,2211,251262,0001,251
2013-06-031,2481,2731,2401,242294,0001,242
2013-05-311,2791,3061,2541,283501,0001,283
2013-05-301,2341,2691,2181,258435,1001,258
2013-05-291,2271,2741,2211,264329,7001,264
2013-05-281,1861,2331,1851,215203,3001,215
2013-05-271,2001,2141,1701,197186,6001,197
2013-05-241,2391,2441,1611,206248,3001,206
2013-05-231,2721,2891,2001,200279,9001,200
2013-05-221,2941,3001,2801,280153,0001,280
2013-05-211,2891,2971,2801,288153,1001,288
2013-05-201,2791,2881,2701,278208,0001,278
2013-05-171,2711,2801,2591,263165,4001,263
2013-05-161,2641,2821,2411,261237,4001,261
2013-05-151,3131,3241,2611,267356,6001,267
2013-05-141,3381,3381,3171,322218,6001,322
2013-05-131,3451,3601,3211,338195,4001,338
2013-05-101,3291,3451,3011,334209,4001,334
2013-05-091,3591,3631,3241,335114,1001,335
2013-05-081,3401,3581,3271,347220,4001,347
2013-05-071,3351,3401,3211,336196,4001,336
2013-05-021,2881,3001,2751,295146,3001,295
2013-05-011,2771,3081,2651,299264,4001,299
2013-04-301,2411,2801,2411,265177,3001,265
2013-04-261,2551,2551,2281,230228,3001,230
2013-04-251,2511,2551,2441,249121,0001,249
2013-04-241,2381,2521,2301,249261,0001,249
2013-04-231,2471,2471,2161,223226,2001,223
2013-04-221,2231,2431,2221,240179,7001,240
2013-04-191,2151,2271,2031,221134,8001,221
2013-04-181,2201,2311,2101,214194,5001,214
2013-04-171,2081,2321,2011,221228,3001,221
2013-04-161,1991,1991,1761,186216,6001,186
2013-04-151,2281,2361,2161,226226,6001,226
2013-04-121,2001,2221,1951,219188,4001,219
2013-04-111,1861,2031,1811,201124,7001,201
2013-04-101,1841,1971,1801,187148,4001,187
2013-04-091,1781,1881,1531,181220,7001,181
2013-04-081,1551,1731,1371,167215,9001,167
2013-04-051,1401,1671,1401,148208,4001,148
2013-04-041,0901,1381,0901,132234,6001,132
2013-04-031,0921,1141,0821,111235,6001,111
2013-04-021,1181,1301,0961,101357,9001,101
2013-04-011,2141,2141,1441,148219,8001,148
2013-03-291,2071,2191,2011,213272,7001,213
2013-03-281,2161,2251,2021,208216,2001,208
2013-03-271,2041,2181,2031,211159,6001,211
2013-03-261,2131,2361,2041,219429,9001,219
2013-03-251,2071,2151,2041,204196,3001,204
2013-03-221,2201,2221,2051,205229,0001,205
2013-03-211,2251,2261,2061,219239,2001,219
2013-03-191,2051,2231,2051,215191,8001,215
2013-03-181,2011,2101,1971,20599,2001,205
2013-03-151,2021,2171,2001,207180,7001,207
2013-03-141,1911,1981,1851,189240,2001,189
2013-03-131,1931,2021,1771,197220,7001,197
2013-03-121,2151,2151,1921,192319,1001,192
2013-03-111,2001,2171,1951,216251,5001,216
2013-03-081,1741,2011,1741,199341,7001,199
2013-03-071,1851,1931,1761,176269,0001,176
2013-03-061,1961,2001,1761,185222,8001,185
2013-03-051,1931,2221,1901,192305,1001,192
2013-03-041,1901,1991,1861,192172,3001,192
2013-03-011,2011,2011,1691,182263,0001,182
2013-02-281,1991,2211,1911,202347,7001,202
2013-02-271,1411,1961,1411,189403,4001,189
2013-02-261,1341,1491,1241,140248,1001,140
2013-02-251,1281,1441,1181,137251,7001,137
2013-02-221,1211,1251,1111,116116,1001,116
2013-02-211,1251,1331,1171,117145,7001,117
2013-02-201,1291,1341,1211,127101,0001,127
2013-02-191,1181,1361,1171,12298,2001,122
2013-02-181,1151,1211,1101,11983,9001,119
2013-02-151,1101,1271,0931,108171,6001,108
2013-02-141,1271,1421,1031,113316,8001,113
2013-02-131,1491,1591,1321,137230,5001,137
2013-02-121,1571,1661,1511,151179,2001,151
2013-02-081,1651,1651,1461,156201,4001,156
2013-02-071,1501,1801,1491,177228,7001,177
2013-02-061,1481,1711,1441,160370,9001,160
2013-02-051,1281,1451,1261,137276,8001,137
2013-02-041,1291,1351,1231,128185,5001,128
2013-02-011,1401,1481,1271,129232,2001,129
2013-01-311,1321,1401,1231,140370,4001,140
2013-01-301,1251,1341,1161,128332,2001,128
2013-01-291,1241,1321,1171,123202,9001,123
2013-01-281,1351,1361,1211,124212,0001,124
2013-01-251,1271,1351,1101,129287,8001,129
2013-01-241,1311,1391,1171,125271,4001,125
2013-01-231,1401,1561,1281,137409,1001,137
2013-01-221,1121,1551,1081,138534,8001,138
2013-01-211,1231,1241,1031,104204,1001,104
2013-01-181,1171,1221,1051,120471,2001,120
2013-01-171,0551,1091,0551,098972,6001,098
2013-01-161,0631,0661,0481,060381,9001,060
2013-01-151,0631,0651,0551,064335,9001,064
2013-01-111,0701,0701,0431,047477,2001,047
2013-01-101,0501,0681,0431,062652,7001,062
2013-01-099851,0499851,045976,5001,045
2013-01-089951,013988993428,700993
2013-01-07993998984985397,100985
2013-01-04995996981991409,000991

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