8283 (株)PALTAC の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,727	2,769	2,727	2,762	128,300	2,762
2016-12-29	2,748	2,775	2,721	2,748	139,100	2,748
2016-12-28	2,768	2,793	2,748	2,770	150,300	2,770
2016-12-27	2,745	2,787	2,740	2,767	103,600	2,767
2016-12-26	2,775	2,775	2,741	2,752	73,900	2,752
2016-12-22	2,740	2,775	2,729	2,753	140,900	2,753
2016-12-21	2,734	2,750	2,710	2,730	113,600	2,730
2016-12-20	2,712	2,744	2,697	2,734	127,200	2,734
2016-12-19	2,700	2,754	2,695	2,721	174,000	2,721
2016-12-16	2,691	2,721	2,674	2,686	232,900	2,686
2016-12-15	2,660	2,700	2,660	2,675	260,800	2,675
2016-12-14	2,594	2,611	2,574	2,602	145,200	2,602
2016-12-13	2,535	2,592	2,531	2,583	132,400	2,583
2016-12-12	2,478	2,520	2,463	2,514	131,400	2,514
2016-12-09	2,480	2,495	2,443	2,460	281,000	2,460
2016-12-08	2,550	2,550	2,501	2,520	157,600	2,520
2016-12-07	2,529	2,534	2,504	2,530	105,400	2,530
2016-12-06	2,545	2,561	2,518	2,519	141,600	2,519
2016-12-05	2,545	2,558	2,505	2,520	129,800	2,520
2016-12-02	2,564	2,590	2,545	2,565	143,500	2,565
2016-12-01	2,561	2,610	2,545	2,565	251,900	2,565
2016-11-30	2,520	2,560	2,520	2,547	172,200	2,547
2016-11-29	2,538	2,539	2,507	2,539	122,800	2,539
2016-11-28	2,543	2,555	2,518	2,548	176,800	2,548
2016-11-25	2,530	2,531	2,476	2,511	153,700	2,511
2016-11-24	2,598	2,598	2,538	2,544	112,700	2,544
2016-11-22	2,566	2,598	2,537	2,584	134,200	2,584
2016-11-21	2,585	2,585	2,540	2,562	171,100	2,562
2016-11-18	2,576	2,616	2,553	2,609	200,400	2,609
2016-11-17	2,530	2,571	2,530	2,550	111,300	2,550
2016-11-16	2,498	2,542	2,483	2,529	118,700	2,529
2016-11-15	2,500	2,504	2,471	2,502	110,900	2,502
2016-11-14	2,540	2,551	2,501	2,518	199,200	2,518
2016-11-11	2,585	2,585	2,514	2,522	156,600	2,522
2016-11-10	2,600	2,630	2,566	2,568	127,300	2,568
2016-11-09	2,566	2,600	2,463	2,498	233,200	2,498
2016-11-08	2,559	2,575	2,536	2,562	89,700	2,562
2016-11-07	2,559	2,581	2,533	2,576	119,200	2,576
2016-11-04	2,551	2,575	2,541	2,548	247,500	2,548
2016-11-02	2,532	2,566	2,526	2,561	164,900	2,561
2016-11-01	2,528	2,574	2,516	2,567	346,400	2,567
2016-10-31	2,480	2,594	2,480	2,578	484,400	2,578
2016-10-28	2,450	2,498	2,422	2,452	264,500	2,452
2016-10-27	2,410	2,435	2,390	2,398	112,000	2,398
2016-10-26	2,399	2,417	2,390	2,409	81,600	2,409
2016-10-25	2,411	2,423	2,391	2,400	96,800	2,400
2016-10-24	2,386	2,405	2,372	2,395	120,500	2,395
2016-10-21	2,401	2,413	2,379	2,399	90,500	2,399
2016-10-20	2,392	2,436	2,385	2,415	150,300	2,415
2016-10-19	2,393	2,424	2,378	2,393	96,000	2,393
2016-10-17	2,325	2,340	2,315	2,335	54,400	2,335
2016-10-13	2,338	2,344	2,315	2,340	117,200	2,340
2016-10-12	2,305	2,341	2,300	2,324	117,600	2,324
2016-10-11	2,329	2,347	2,317	2,325	136,800	2,325
2016-10-07	2,371	2,371	2,334	2,354	184,900	2,354
2016-10-06	2,394	2,403	2,369	2,396	145,500	2,396
2016-10-05	2,408	2,422	2,393	2,407	164,500	2,407
2016-10-04	2,416	2,428	2,398	2,427	113,000	2,427
2016-10-03	2,399	2,416	2,383	2,402	94,200	2,402
2016-09-30	2,329	2,363	2,306	2,359	172,300	2,359
2016-09-29	2,400	2,400	2,344	2,363	129,200	2,363
2016-09-28	2,413	2,413	2,353	2,372	181,800	2,372
2016-09-27	2,410	2,432	2,366	2,432	184,000	2,432
2016-09-26	2,405	2,442	2,396	2,425	150,500	2,425
2016-09-23	2,388	2,411	2,356	2,406	148,100	2,406
2016-09-21	2,307	2,422	2,294	2,414	197,200	2,414
2016-09-20	2,290	2,338	2,269	2,330	116,400	2,330
2016-09-16	2,313	2,323	2,294	2,318	104,700	2,318
2016-09-15	2,216	2,326	2,213	2,307	322,900	2,307
2016-09-14	2,229	2,276	2,229	2,266	142,700	2,266
2016-09-13	2,277	2,289	2,205	2,259	175,400	2,259
2016-09-12	2,299	2,317	2,261	2,268	132,500	2,268
2016-09-09	2,300	2,328	2,287	2,316	231,300	2,316
2016-09-08	2,260	2,313	2,250	2,309	239,600	2,309
2016-09-07	2,239	2,281	2,235	2,271	154,500	2,271
2016-09-06	2,204	2,256	2,199	2,252	117,000	2,252
2016-09-05	2,250	2,262	2,211	2,212	137,400	2,212
2016-09-02	2,170	2,254	2,165	2,244	263,200	2,244
2016-09-01	2,172	2,186	2,163	2,186	158,400	2,186
2016-08-31	2,129	2,163	2,083	2,150	203,000	2,150
2016-08-30	2,096	2,125	2,076	2,111	201,600	2,111
2016-08-29	2,092	2,122	2,089	2,101	167,800	2,101
2016-08-26	2,058	2,094	2,045	2,084	161,900	2,084
2016-08-25	2,080	2,091	2,050	2,054	136,200	2,054
2016-08-24	2,085	2,092	2,062	2,079	83,100	2,079
2016-08-23	2,032	2,081	2,030	2,072	148,700	2,072
2016-08-22	2,068	2,068	2,017	2,042	159,500	2,042
2016-08-19	2,132	2,133	2,059	2,073	127,600	2,073
2016-08-18	2,143	2,177	2,092	2,105	172,700	2,105
2016-08-17	2,158	2,167	2,130	2,143	124,800	2,143
2016-08-16	2,193	2,200	2,153	2,158	135,500	2,158
2016-08-15	2,156	2,200	2,156	2,178	181,200	2,178
2016-08-12	2,151	2,169	2,114	2,141	147,800	2,141
2016-08-10	2,094	2,174	2,085	2,162	224,200	2,162
2016-08-09	2,075	2,111	2,062	2,110	116,300	2,110
2016-08-08	2,100	2,118	2,055	2,082	134,200	2,082
2016-08-05	2,108	2,134	2,054	2,077	203,300	2,077
2016-08-04	2,148	2,149	2,066	2,080	322,600	2,080
2016-08-03	2,223	2,223	2,156	2,159	228,000	2,159
2016-08-02	2,176	2,294	2,176	2,265	344,800	2,265
2016-08-01	2,302	2,371	2,146	2,177	752,700	2,177
2016-07-29	2,067	2,068	1,950	2,030	553,000	2,030
2016-07-28	2,091	2,112	2,077	2,112	199,100	2,112
2016-07-27	2,125	2,141	2,103	2,112	158,000	2,112
2016-07-26	2,122	2,147	2,072	2,131	164,700	2,131
2016-07-25	2,143	2,163	2,133	2,138	160,800	2,138
2016-07-22	2,095	2,133	2,085	2,119	134,500	2,119
2016-07-21	2,136	2,144	2,111	2,127	166,700	2,127
2016-07-20	2,094	2,117	2,080	2,116	217,200	2,116
2016-07-19	2,091	2,106	2,062	2,097	293,400	2,097
2016-07-15	2,199	2,199	2,114	2,133	178,800	2,133
2016-07-14	2,181	2,206	2,171	2,187	114,600	2,187
2016-07-13	2,222	2,227	2,190	2,208	177,300	2,208
2016-07-12	2,243	2,244	2,194	2,201	116,500	2,201
2016-07-11	2,141	2,208	2,141	2,193	197,800	2,193
2016-07-08	2,180	2,204	2,134	2,139	128,500	2,139
2016-07-07	2,238	2,249	2,183	2,196	208,000	2,196
2016-07-06	2,210	2,263	2,200	2,253	264,100	2,253
2016-07-05	2,200	2,243	2,185	2,234	190,700	2,234
2016-07-04	2,150	2,197	2,150	2,192	253,300	2,192
2016-07-01	2,119	2,152	2,100	2,145	217,500	2,145
2016-06-30	2,142	2,156	2,067	2,071	406,100	2,071
2016-06-29	2,112	2,150	2,100	2,138	234,000	2,138
2016-06-28	2,010	2,117	2,010	2,105	176,400	2,105
2016-06-27	2,028	2,074	2,021	2,070	226,200	2,070
2016-06-24	2,084	2,102	1,984	2,028	337,700	2,028
2016-06-23	2,083	2,093	2,067	2,082	76,700	2,082
2016-06-22	2,101	2,109	2,072	2,083	166,900	2,083
2016-06-21	2,084	2,136	2,060	2,123	123,800	2,123
2016-06-20	2,099	2,112	2,086	2,093	230,900	2,093
2016-06-17	2,077	2,113	2,077	2,085	279,300	2,085
2016-06-16	2,102	2,116	2,028	2,052	292,700	2,052
2016-06-15	1,989	2,067	1,989	2,060	389,900	2,060
2016-06-14	2,048	2,061	1,987	1,995	89,800	1,995
2016-06-13	2,077	2,079	2,040	2,043	85,000	2,043
2016-06-10	2,106	2,108	2,081	2,099	173,800	2,099
2016-06-09	2,146	2,160	2,130	2,137	73,600	2,137
2016-06-08	2,158	2,163	2,117	2,146	97,600	2,146
2016-06-07	2,170	2,174	2,139	2,143	69,500	2,143
2016-06-06	2,137	2,182	2,100	2,173	142,700	2,173
2016-06-03	2,138	2,155	2,124	2,145	78,600	2,145
2016-06-02	2,189	2,206	2,146	2,151	112,400	2,151
2016-06-01	2,196	2,230	2,191	2,207	108,600	2,207
2016-05-31	2,207	2,240	2,195	2,218	149,900	2,218
2016-05-30	2,199	2,203	2,179	2,198	58,500	2,198
2016-05-27	2,184	2,202	2,174	2,176	67,700	2,176
2016-05-26	2,200	2,210	2,180	2,184	124,000	2,184
2016-05-25	2,225	2,256	2,198	2,205	167,500	2,205
2016-05-24	2,200	2,215	2,148	2,180	144,700	2,180
2016-05-23	2,207	2,225	2,193	2,203	157,600	2,203
2016-05-20	2,161	2,228	2,159	2,222	176,100	2,222
2016-05-19	2,163	2,211	2,162	2,189	205,100	2,189
2016-05-18	2,200	2,223	2,155	2,196	294,100	2,196
2016-05-17	2,183	2,189	2,130	2,146	206,700	2,146
2016-05-16	2,156	2,178	2,139	2,150	321,600	2,150
2016-05-13	2,153	2,156	2,065	2,132	607,200	2,132
2016-05-12	1,900	1,901	1,866	1,883	130,300	1,883
2016-05-11	1,908	1,946	1,895	1,921	170,800	1,921
2016-05-10	1,836	1,892	1,836	1,891	177,000	1,891
2016-05-09	1,876	1,881	1,831	1,849	92,000	1,849
2016-05-06	1,850	1,853	1,807	1,838	211,500	1,838
2016-05-02	1,900	1,914	1,831	1,858	234,800	1,858
2016-04-28	1,975	2,011	1,941	1,962	263,700	1,962
2016-04-27	1,931	1,947	1,929	1,943	138,000	1,943
2016-04-26	1,910	1,933	1,907	1,928	195,800	1,928
2016-04-25	1,930	1,940	1,893	1,932	168,000	1,932
2016-04-22	1,930	1,930	1,903	1,926	146,200	1,926
2016-04-21	1,950	1,968	1,934	1,945	124,000	1,945
2016-04-20	1,969	1,978	1,923	1,928	102,400	1,928
2016-04-19	1,945	1,976	1,935	1,958	136,200	1,958
2016-04-18	1,900	1,923	1,894	1,907	159,200	1,907
2016-04-15	1,963	1,979	1,925	1,955	134,600	1,955
2016-04-14	2,010	2,010	1,974	1,997	179,900	1,997
2016-04-13	1,967	2,010	1,958	1,996	124,000	1,996
2016-04-12	1,949	1,973	1,915	1,967	161,900	1,967
2016-04-11	1,952	1,974	1,927	1,964	139,000	1,964
2016-04-08	1,898	1,986	1,877	1,966	156,300	1,966
2016-04-07	1,941	1,989	1,920	1,942	214,300	1,942
2016-04-06	1,915	1,941	1,901	1,920	185,500	1,920
2016-04-05	1,962	1,982	1,915	1,917	116,300	1,917
2016-04-04	1,975	2,015	1,964	1,983	103,500	1,983
2016-04-01	2,001	2,010	1,963	1,968	238,000	1,968
2016-03-31	2,017	2,031	1,978	1,993	194,000	1,993
2016-03-30	2,029	2,044	2,011	2,016	185,300	2,016
2016-03-29	2,042	2,058	1,999	2,028	215,900	2,028
2016-03-28	2,092	2,092	2,053	2,090	119,600	2,090
2016-03-25	2,087	2,096	2,044	2,075	103,300	2,075
2016-03-24	2,042	2,086	2,034	2,066	242,300	2,066
2016-03-23	2,039	2,055	2,009	2,035	158,400	2,035
2016-03-22	2,026	2,056	1,997	2,052	196,900	2,052
2016-03-18	2,053	2,065	2,000	2,015	238,100	2,015
2016-03-17	2,123	2,123	2,052	2,072	333,200	2,072
2016-03-16	2,045	2,055	1,973	1,983	238,200	1,983
2016-03-15	2,028	2,080	2,020	2,071	398,200	2,071
2016-03-14	1,975	2,023	1,953	1,984	189,100	1,984
2016-03-11	1,940	1,940	1,903	1,919	270,400	1,919
2016-03-10	1,903	1,953	1,901	1,946	186,300	1,946
2016-03-09	1,876	1,920	1,863	1,880	214,200	1,880
2016-03-08	1,878	1,892	1,839	1,849	255,400	1,849
2016-03-07	1,890	1,903	1,871	1,885	139,600	1,885
2016-03-04	1,881	1,914	1,852	1,902	137,900	1,902
2016-03-03	1,868	1,903	1,858	1,893	155,600	1,893
2016-03-02	1,852	1,906	1,852	1,894	260,200	1,894
2016-03-01	1,773	1,844	1,770	1,825	340,100	1,825
2016-02-29	1,826	1,828	1,751	1,751	303,000	1,751
2016-02-26	1,799	1,826	1,773	1,791	313,800	1,791
2016-02-25	1,701	1,750	1,695	1,742	168,600	1,742
2016-02-24	1,677	1,730	1,659	1,707	179,800	1,707
2016-02-23	1,766	1,766	1,691	1,700	189,000	1,700
2016-02-22	1,729	1,772	1,729	1,739	295,100	1,739
2016-02-19	1,761	1,762	1,721	1,738	188,900	1,738
2016-02-18	1,800	1,814	1,767	1,770	303,100	1,770
2016-02-17	1,810	1,822	1,763	1,781	235,700	1,781
2016-02-16	1,800	1,865	1,793	1,816	324,100	1,816
2016-02-15	1,846	1,867	1,789	1,799	336,100	1,799
2016-02-12	1,847	1,862	1,791	1,791	318,200	1,791
2016-02-10	1,976	1,997	1,855	1,889	170,300	1,889
2016-02-09	2,028	2,028	1,949	1,968	159,700	1,968
2016-02-08	1,995	2,092	1,982	2,079	227,600	2,079
2016-02-05	2,041	2,042	1,987	2,012	167,100	2,012
2016-02-04	2,083	2,122	2,070	2,073	175,800	2,073
2016-02-03	2,114	2,122	2,075	2,113	209,200	2,113
2016-02-02	2,186	2,189	2,145	2,173	216,700	2,173
2016-02-01	2,086	2,175	2,085	2,164	260,000	2,164
2016-01-29	2,009	2,074	1,986	2,066	173,500	2,066
2016-01-28	1,977	2,021	1,969	1,995	94,800	1,995
2016-01-27	1,968	1,988	1,950	1,983	85,400	1,983
2016-01-26	1,972	1,972	1,941	1,944	130,400	1,944
2016-01-25	2,010	2,010	1,964	1,983	145,900	1,983
2016-01-22	1,943	1,998	1,910	1,997	119,000	1,997
2016-01-21	1,937	1,999	1,900	1,903	222,700	1,903
2016-01-20	1,948	1,960	1,920	1,922	144,900	1,922
2016-01-19	1,963	1,990	1,938	1,955	141,500	1,955
2016-01-18	2,001	2,014	1,955	1,966	202,200	1,966
2016-01-15	2,032	2,054	2,013	2,026	150,200	2,026
2016-01-14	2,000	2,014	1,954	1,998	182,900	1,998
2016-01-13	2,020	2,052	2,002	2,048	93,300	2,048
2016-01-12	2,070	2,074	2,012	2,016	182,000	2,016
2016-01-08	2,118	2,130	2,074	2,078	167,600	2,078
2016-01-07	2,177	2,203	2,126	2,136	168,600	2,136
2016-01-06	2,192	2,209	2,154	2,175	180,100	2,175
2016-01-05	2,113	2,190	2,105	2,168	271,900	2,168
2016-01-04	2,166	2,193	2,114	2,120	135,800	2,120

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11月
日	月	火	水	木	金	土
« 10月31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