8283 (株)PALTAC の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,185	2,186	2,125	2,161	131,700	2,161
2015-12-29	2,139	2,170	2,110	2,170	160,200	2,170
2015-12-28	2,151	2,166	2,097	2,139	124,500	2,139
2015-12-25	2,155	2,192	2,152	2,158	52,600	2,158
2015-12-24	2,250	2,251	2,153	2,154	89,200	2,154
2015-12-22	2,220	2,258	2,215	2,250	166,300	2,250
2015-12-21	2,201	2,244	2,176	2,203	208,600	2,203
2015-12-18	2,240	2,257	2,192	2,198	254,100	2,198
2015-12-17	2,235	2,253	2,198	2,228	195,100	2,228
2015-12-16	2,220	2,225	2,167	2,185	170,300	2,185
2015-12-15	2,233	2,241	2,180	2,182	165,200	2,182
2015-12-14	2,215	2,244	2,203	2,240	171,400	2,240
2015-12-11	2,233	2,281	2,233	2,261	184,600	2,261
2015-12-10	2,316	2,316	2,276	2,280	140,400	2,280
2015-12-09	2,370	2,370	2,318	2,331	181,600	2,331
2015-12-08	2,370	2,385	2,346	2,375	156,500	2,375
2015-12-07	2,399	2,418	2,362	2,370	195,400	2,370
2015-12-04	2,390	2,415	2,371	2,396	131,400	2,396
2015-12-03	2,471	2,488	2,442	2,452	182,200	2,452
2015-12-02	2,445	2,477	2,445	2,465	190,800	2,465
2015-12-01	2,439	2,459	2,413	2,448	156,900	2,448
2015-11-30	2,408	2,441	2,385	2,438	120,200	2,438
2015-11-27	2,439	2,453	2,407	2,430	120,200	2,430
2015-11-26	2,439	2,460	2,403	2,433	270,600	2,433
2015-11-25	2,377	2,459	2,375	2,447	290,000	2,447
2015-11-24	2,347	2,382	2,340	2,362	187,800	2,362
2015-11-20	2,352	2,370	2,292	2,352	304,700	2,352
2015-11-19	2,276	2,299	2,245	2,254	114,700	2,254
2015-11-18	2,251	2,275	2,235	2,252	109,100	2,252
2015-11-17	2,260	2,267	2,223	2,227	81,800	2,227
2015-11-16	2,195	2,225	2,169	2,211	103,900	2,211
2015-11-13	2,241	2,272	2,233	2,259	116,900	2,259
2015-11-12	2,263	2,281	2,227	2,256	107,700	2,256
2015-11-11	2,204	2,271	2,202	2,264	218,000	2,264
2015-11-10	2,222	2,246	2,164	2,219	258,700	2,219
2015-11-09	2,256	2,284	2,241	2,252	126,800	2,252
2015-11-06	2,284	2,284	2,217	2,237	233,300	2,237
2015-11-05	2,288	2,313	2,275	2,284	101,300	2,284
2015-11-04	2,339	2,349	2,280	2,283	121,000	2,283
2015-11-02	2,337	2,352	2,308	2,312	132,600	2,312
2015-10-30	2,392	2,482	2,344	2,387	824,100	2,387
2015-10-29	2,239	2,292	2,205	2,258	333,700	2,258
2015-10-28	2,230	2,282	2,182	2,210	291,700	2,210
2015-10-27	2,231	2,282	2,209	2,271	189,200	2,271
2015-10-26	2,288	2,293	2,222	2,232	106,900	2,232
2015-10-23	2,270	2,280	2,227	2,258	178,100	2,258
2015-10-22	2,184	2,236	2,175	2,214	78,400	2,214
2015-10-21	2,176	2,217	2,143	2,210	115,300	2,210
2015-10-20	2,168	2,194	2,136	2,184	124,800	2,184
2015-10-19	2,167	2,171	2,138	2,158	161,800	2,158
2015-10-16	2,227	2,282	2,184	2,193	209,600	2,193
2015-10-15	2,152	2,215	2,152	2,198	123,700	2,198
2015-10-14	2,115	2,169	2,112	2,150	207,600	2,150
2015-10-13	2,132	2,156	2,110	2,113	131,600	2,113
2015-10-09	2,145	2,156	2,101	2,136	130,200	2,136
2015-10-08	2,165	2,198	2,104	2,115	151,300	2,115
2015-10-07	2,184	2,199	2,134	2,162	131,000	2,162
2015-10-06	2,200	2,227	2,165	2,180	152,300	2,180
2015-10-05	2,112	2,185	2,112	2,176	217,400	2,176
2015-10-02	2,073	2,116	2,041	2,082	228,400	2,082
2015-10-01	2,127	2,139	2,051	2,107	252,300	2,107
2015-09-30	2,123	2,184	2,100	2,155	205,100	2,155
2015-09-29	2,189	2,189	2,116	2,123	131,900	2,123
2015-09-28	2,176	2,242	2,153	2,217	147,900	2,217
2015-09-25	2,218	2,224	2,139	2,190	189,600	2,190
2015-09-24	2,155	2,225	2,139	2,192	173,800	2,192
2015-09-18	2,227	2,242	2,188	2,200	172,400	2,200
2015-09-17	2,222	2,288	2,191	2,267	242,600	2,267
2015-09-16	2,196	2,307	2,185	2,202	455,700	2,202
2015-09-15	2,012	2,077	2,010	2,046	136,900	2,046
2015-09-14	2,072	2,088	2,022	2,041	180,100	2,041
2015-09-11	1,996	2,109	1,996	2,083	205,800	2,083
2015-09-10	1,981	2,056	1,966	2,038	159,500	2,038
2015-09-09	2,019	2,032	1,966	2,016	255,000	2,016
2015-09-08	2,036	2,048	1,948	1,964	191,800	1,964
2015-09-07	2,028	2,081	2,006	2,059	187,400	2,059
2015-09-04	2,160	2,160	2,059	2,069	107,500	2,069
2015-09-03	2,122	2,179	2,110	2,137	103,000	2,137
2015-09-02	2,034	2,147	2,034	2,094	268,400	2,094
2015-09-01	2,259	2,259	2,119	2,119	162,500	2,119
2015-08-31	2,268	2,297	2,223	2,287	271,200	2,287
2015-08-28	2,232	2,275	2,165	2,271	393,300	2,271
2015-08-27	2,230	2,249	2,173	2,182	349,500	2,182
2015-08-26	2,036	2,117	2,020	2,106	345,100	2,106
2015-08-25	1,971	2,095	1,955	2,006	323,300	2,006
2015-08-24	2,142	2,176	2,078	2,085	307,600	2,085
2015-08-21	2,266	2,275	2,229	2,229	294,500	2,229
2015-08-20	2,329	2,357	2,302	2,311	183,400	2,311
2015-08-19	2,406	2,422	2,344	2,346	139,400	2,346
2015-08-18	2,421	2,511	2,395	2,442	411,500	2,442
2015-08-17	2,323	2,410	2,323	2,396	305,100	2,396
2015-08-14	2,271	2,323	2,231	2,315	351,800	2,315
2015-08-13	2,266	2,282	2,216	2,271	216,000	2,271
2015-08-12	2,312	2,325	2,245	2,266	198,900	2,266
2015-08-11	2,350	2,360	2,294	2,327	141,300	2,327
2015-08-10	2,268	2,350	2,255	2,341	258,500	2,341
2015-08-07	2,307	2,311	2,252	2,297	358,000	2,297
2015-08-06	2,423	2,423	2,316	2,318	418,200	2,318
2015-08-05	2,548	2,548	2,410	2,453	305,200	2,453
2015-08-04	2,480	2,569	2,440	2,560	340,300	2,560
2015-08-03	2,424	2,505	2,378	2,495	266,400	2,495
2015-07-31	2,600	2,601	2,410	2,414	541,900	2,414
2015-07-30	2,321	2,657	2,312	2,606	610,100	2,606
2015-07-29	2,401	2,412	2,321	2,368	233,400	2,368
2015-07-28	2,292	2,416	2,292	2,390	340,400	2,390
2015-07-27	2,278	2,312	2,251	2,266	69,500	2,266
2015-07-24	2,304	2,306	2,269	2,283	79,600	2,283
2015-07-23	2,285	2,313	2,284	2,292	78,600	2,292
2015-07-22	2,346	2,380	2,277	2,283	236,900	2,283
2015-07-21	2,258	2,378	2,247	2,375	203,000	2,375
2015-07-17	2,235	2,265	2,227	2,258	79,100	2,258
2015-07-16	2,250	2,256	2,212	2,235	154,500	2,235
2015-07-15	2,213	2,229	2,183	2,224	173,500	2,224
2015-07-14	2,168	2,238	2,168	2,221	191,700	2,221
2015-07-13	2,092	2,140	2,083	2,125	132,000	2,125
2015-07-10	2,160	2,176	2,057	2,068	258,800	2,068
2015-07-09	2,079	2,130	2,061	2,129	294,500	2,129
2015-07-08	2,206	2,240	2,176	2,176	200,500	2,176
2015-07-07	2,223	2,274	2,202	2,230	147,400	2,230
2015-07-06	2,211	2,244	2,184	2,184	144,700	2,184
2015-07-03	2,291	2,291	2,234	2,280	235,900	2,280
2015-07-02	2,185	2,259	2,185	2,241	265,500	2,241
2015-07-01	2,168	2,181	2,149	2,180	122,400	2,180
2015-06-30	2,115	2,176	2,109	2,168	159,100	2,168
2015-06-29	2,075	2,128	2,072	2,113	126,500	2,113
2015-06-26	2,134	2,144	2,105	2,125	148,900	2,125
2015-06-25	2,167	2,174	2,011	2,124	145,700	2,124
2015-06-24	2,168	2,185	2,141	2,167	86,100	2,167
2015-06-23	2,140	2,152	2,118	2,139	113,300	2,139
2015-06-22	2,104	2,137	2,104	2,123	102,100	2,123
2015-06-19	2,107	2,135	2,095	2,113	103,800	2,113
2015-06-18	2,114	2,131	2,077	2,081	102,600	2,081
2015-06-17	2,075	2,132	2,075	2,104	123,900	2,104
2015-06-16	2,066	2,106	2,066	2,075	83,400	2,075
2015-06-15	2,097	2,107	2,063	2,070	106,900	2,070
2015-06-12	2,105	2,123	2,074	2,106	244,700	2,106
2015-06-11	2,059	2,080	2,050	2,074	150,200	2,074
2015-06-10	2,005	2,175	2,004	2,037	257,000	2,037
2015-06-09	1,985	2,009	1,974	1,985	127,000	1,985
2015-06-08	1,973	2,000	1,954	1,997	108,100	1,997
2015-06-05	1,975	2,009	1,975	1,982	93,800	1,982
2015-06-04	1,985	2,014	1,966	1,998	149,400	1,998
2015-06-03	1,988	2,031	1,988	2,001	152,500	2,001
2015-06-02	1,972	1,993	1,969	1,988	103,200	1,988
2015-06-01	1,951	1,976	1,951	1,972	99,100	1,972
2015-05-29	1,949	2,001	1,948	1,959	247,600	1,959
2015-05-28	1,950	1,953	1,918	1,932	99,900	1,932
2015-05-27	1,931	1,978	1,928	1,953	187,800	1,953
2015-05-26	1,905	1,937	1,904	1,912	98,600	1,912
2015-05-25	1,900	1,922	1,893	1,917	105,600	1,917
2015-05-22	1,930	1,931	1,887	1,914	194,600	1,914
2015-05-21	1,912	1,950	1,912	1,944	191,200	1,944
2015-05-20	1,930	1,930	1,889	1,910	215,400	1,910
2015-05-19	1,880	1,935	1,876	1,903	230,500	1,903
2015-05-18	1,818	1,871	1,818	1,868	153,400	1,868
2015-05-15	1,791	1,806	1,782	1,800	151,400	1,800
2015-05-14	1,770	1,799	1,770	1,787	127,500	1,787
2015-05-13	1,742	1,799	1,731	1,791	147,100	1,791
2015-05-12	1,733	1,769	1,723	1,760	138,500	1,760
2015-05-11	1,763	1,785	1,752	1,773	144,500	1,773
2015-05-08	1,728	1,744	1,727	1,730	69,400	1,730
2015-05-07	1,727	1,762	1,727	1,737	123,800	1,737
2015-05-01	1,710	1,745	1,700	1,742	95,900	1,742
2015-04-30	1,742	1,750	1,693	1,721	198,300	1,721
2015-04-28	1,755	1,769	1,741	1,769	90,900	1,769
2015-04-27	1,754	1,756	1,734	1,756	59,000	1,756
2015-04-24	1,760	1,770	1,740	1,762	54,600	1,762
2015-04-23	1,764	1,775	1,751	1,760	81,400	1,760
2015-04-22	1,770	1,784	1,753	1,764	90,400	1,764
2015-04-21	1,743	1,779	1,740	1,760	126,600	1,760
2015-04-20	1,713	1,740	1,709	1,716	87,900	1,716
2015-04-17	1,759	1,759	1,735	1,744	79,900	1,744
2015-04-16	1,746	1,757	1,716	1,755	145,600	1,755
2015-04-15	1,761	1,778	1,740	1,746	83,600	1,746
2015-04-14	1,762	1,773	1,756	1,761	66,900	1,761
2015-04-13	1,770	1,780	1,755	1,761	127,200	1,761
2015-04-10	1,758	1,771	1,743	1,758	147,000	1,758
2015-04-09	1,725	1,775	1,724	1,770	179,300	1,770
2015-04-08	1,700	1,731	1,693	1,721	161,900	1,721
2015-04-07	1,703	1,717	1,674	1,685	174,000	1,685
2015-04-06	1,727	1,728	1,702	1,706	151,300	1,706
2015-04-03	1,717	1,734	1,707	1,727	101,700	1,727
2015-04-02	1,712	1,733	1,701	1,710	195,600	1,710
2015-04-01	1,692	1,707	1,673	1,692	172,000	1,692
2015-03-31	1,689	1,729	1,674	1,689	172,900	1,689
2015-03-30	1,681	1,697	1,671	1,689	154,800	1,689
2015-03-27	1,715	1,728	1,656	1,670	174,400	1,670
2015-03-26	1,750	1,750	1,717	1,729	127,800	1,729
2015-03-25	1,777	1,780	1,742	1,755	123,600	1,755
2015-03-24	1,761	1,783	1,747	1,778	134,200	1,778
2015-03-23	1,760	1,783	1,750	1,761	98,700	1,761
2015-03-20	1,723	1,758	1,712	1,758	137,700	1,758
2015-03-19	1,759	1,759	1,719	1,721	167,600	1,721
2015-03-18	1,765	1,766	1,745	1,760	57,800	1,760
2015-03-17	1,752	1,764	1,738	1,752	81,200	1,752
2015-03-16	1,755	1,768	1,737	1,751	191,900	1,751
2015-03-13	1,745	1,768	1,732	1,752	305,700	1,752
2015-03-12	1,672	1,713	1,660	1,711	201,800	1,711
2015-03-11	1,670	1,688	1,665	1,673	60,900	1,673
2015-03-10	1,689	1,696	1,666	1,679	147,500	1,679
2015-03-09	1,663	1,687	1,660	1,679	81,000	1,679
2015-03-06	1,665	1,684	1,663	1,677	146,100	1,677
2015-03-05	1,640	1,670	1,633	1,659	170,000	1,659
2015-03-04	1,658	1,665	1,624	1,644	192,700	1,644
2015-03-03	1,652	1,669	1,630	1,658	185,700	1,658
2015-03-02	1,661	1,677	1,653	1,661	117,700	1,661
2015-02-27	1,692	1,692	1,655	1,671	145,700	1,671
2015-02-26	1,691	1,691	1,672	1,684	95,000	1,684
2015-02-25	1,679	1,691	1,660	1,691	160,600	1,691
2015-02-24	1,666	1,689	1,651	1,675	164,800	1,675
2015-02-23	1,680	1,696	1,655	1,676	202,200	1,676
2015-02-20	1,705	1,719	1,664	1,691	138,900	1,691
2015-02-19	1,689	1,713	1,686	1,700	181,100	1,700
2015-02-18	1,650	1,686	1,648	1,674	310,100	1,674
2015-02-17	1,623	1,652	1,615	1,638	201,700	1,638
2015-02-16	1,615	1,633	1,611	1,619	146,100	1,619
2015-02-13	1,587	1,602	1,568	1,596	211,400	1,596
2015-02-12	1,550	1,586	1,550	1,564	149,900	1,564
2015-02-10	1,541	1,550	1,535	1,541	91,800	1,541
2015-02-09	1,535	1,541	1,520	1,536	80,700	1,536
2015-02-06	1,525	1,542	1,522	1,534	169,600	1,534
2015-02-05	1,500	1,527	1,469	1,515	184,300	1,515
2015-02-04	1,477	1,506	1,477	1,496	125,300	1,496
2015-02-03	1,473	1,476	1,458	1,470	52,000	1,470
2015-02-02	1,495	1,495	1,466	1,477	64,200	1,477
2015-01-30	1,487	1,494	1,456	1,489	153,600	1,489
2015-01-29	1,457	1,480	1,445	1,480	157,100	1,480
2015-01-28	1,414	1,459	1,411	1,455	162,800	1,455
2015-01-27	1,419	1,420	1,401	1,415	85,000	1,415
2015-01-26	1,386	1,408	1,381	1,399	86,600	1,399
2015-01-23	1,386	1,392	1,375	1,389	31,700	1,389
2015-01-22	1,382	1,382	1,362	1,378	40,600	1,378
2015-01-21	1,399	1,399	1,379	1,385	52,700	1,385
2015-01-20	1,365	1,392	1,362	1,392	62,100	1,392
2015-01-19	1,373	1,380	1,365	1,369	30,800	1,369
2015-01-16	1,370	1,379	1,352	1,368	57,800	1,368
2015-01-15	1,359	1,382	1,358	1,382	52,500	1,382
2015-01-14	1,353	1,368	1,345	1,346	56,300	1,346
2015-01-13	1,365	1,367	1,352	1,364	52,000	1,364
2015-01-09	1,383	1,383	1,368	1,376	39,900	1,376
2015-01-08	1,370	1,386	1,367	1,378	29,800	1,378
2015-01-07	1,354	1,375	1,354	1,369	51,400	1,369
2015-01-06	1,382	1,387	1,360	1,360	83,800	1,360
2015-01-05	1,391	1,409	1,388	1,401	73,700	1,401

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