パルグループホールディングス(2726)の株価時系列情報
パルグループホールディングス(2726)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,390 | 2,430 | 2,290 | 2,330 | 23,200 |
| 2007/12/27 | 2,325 | 2,475 | 2,305 | 2,470 | 36,550 |
| 2007/12/26 | 2,210 | 2,320 | 2,185 | 2,290 | 15,750 |
| 2007/12/25 | 2,210 | 2,270 | 2,165 | 2,220 | 25,300 |
| 2007/12/21 | 2,100 | 2,210 | 2,075 | 2,195 | 44,550 |
| 2007/12/20 | 2,290 | 2,320 | 2,125 | 2,165 | 57,100 |
| 2007/12/19 | 2,330 | 2,395 | 2,260 | 2,320 | 94,150 |
| 2007/12/18 | 2,330 | 2,425 | 2,220 | 2,360 | 55,250 |
| 2007/12/17 | 2,390 | 2,445 | 2,315 | 2,340 | 34,050 |
| 2007/12/14 | 2,485 | 2,525 | 2,300 | 2,415 | 92,750 |
| 2007/12/13 | 2,600 | 2,630 | 2,550 | 2,565 | 49,500 |
| 2007/12/12 | 2,575 | 2,680 | 2,535 | 2,640 | 49,500 |
| 2007/12/11 | 2,690 | 2,690 | 2,635 | 2,655 | 24,450 |
| 2007/12/10 | 2,705 | 2,750 | 2,630 | 2,680 | 40,550 |
| 2007/12/07 | 2,650 | 2,800 | 2,650 | 2,710 | 100,750 |
| 2007/12/06 | 2,560 | 2,735 | 2,540 | 2,690 | 69,900 |
| 2007/12/05 | 2,400 | 2,585 | 2,400 | 2,555 | 36,000 |
| 2007/12/04 | 2,535 | 2,590 | 2,495 | 2,505 | 44,150 |
| 2007/12/03 | 2,600 | 2,630 | 2,475 | 2,615 | 81,600 |
| 2007/11/30 | 2,575 | 2,725 | 2,515 | 2,680 | 137,350 |
| 2007/11/29 | 2,500 | 2,795 | 2,490 | 2,695 | 137,250 |
| 2007/11/28 | 2,270 | 2,450 | 2,250 | 2,395 | 99,350 |
| 2007/11/27 | 2,090 | 2,240 | 2,090 | 2,220 | 131,750 |
| 2007/11/26 | 2,105 | 2,155 | 2,055 | 2,090 | 56,850 |
| 2007/11/22 | 2,085 | 2,100 | 2,000 | 2,075 | 48,750 |
| 2007/11/21 | 2,085 | 2,145 | 2,035 | 2,075 | 80,150 |
| 2007/11/20 | 2,025 | 2,060 | 1,925 | 2,025 | 76,850 |
| 2007/11/19 | 2,085 | 2,085 | 2,025 | 2,060 | 37,550 |
| 2007/11/16 | 2,050 | 2,100 | 2,025 | 2,025 | 37,350 |
| 2007/11/15 | 2,180 | 2,185 | 2,115 | 2,130 | 16,000 |
| 2007/11/14 | 2,170 | 2,240 | 2,120 | 2,160 | 61,700 |
| 2007/11/13 | 2,050 | 2,150 | 2,030 | 2,115 | 53,400 |
| 2007/11/12 | 2,030 | 2,125 | 2,030 | 2,100 | 29,050 |
| 2007/11/09 | 2,050 | 2,235 | 2,040 | 2,160 | 96,800 |
| 2007/11/08 | 2,150 | 2,150 | 2,030 | 2,090 | 80,800 |
| 2007/11/07 | 2,200 | 2,240 | 2,005 | 2,190 | 72,100 |
| 2007/11/06 | 2,200 | 2,230 | 2,200 | 2,215 | 33,450 |
| 2007/11/05 | 2,230 | 2,290 | 2,205 | 2,205 | 43,400 |
| 2007/11/02 | 2,250 | 2,330 | 2,210 | 2,270 | 83,350 |
| 2007/11/01 | 2,300 | 2,335 | 2,230 | 2,300 | 80,600 |
| 2007/10/31 | 2,175 | 2,320 | 2,175 | 2,300 | 89,900 |
| 2007/10/30 | 2,210 | 2,240 | 2,150 | 2,200 | 93,800 |
| 2007/10/29 | 2,200 | 2,250 | 2,200 | 2,205 | 57,150 |
| 2007/10/26 | 2,165 | 2,220 | 2,140 | 2,190 | 91,150 |
| 2007/10/25 | 2,225 | 2,270 | 2,140 | 2,225 | 83,900 |
| 2007/10/24 | 2,325 | 2,325 | 2,215 | 2,225 | 106,300 |
| 2007/10/23 | 2,040 | 2,210 | 2,040 | 2,165 | 105,650 |
| 2007/10/22 | 1,949 | 2,070 | 1,900 | 2,035 | 141,400 |
| 2007/10/19 | 2,000 | 2,105 | 1,994 | 2,095 | 215,600 |
| 2007/10/18 | 1,990 | 2,150 | 1,951 | 2,065 | 285,900 |
| 2007/10/17 | 2,150 | 2,150 | 1,825 | 1,900 | 501,250 |
| 2007/10/16 | 2,275 | 2,335 | 2,140 | 2,170 | 183,850 |
| 2007/10/15 | 2,480 | 2,480 | 2,270 | 2,270 | 158,500 |
| 2007/10/12 | 2,310 | 2,360 | 2,255 | 2,320 | 249,050 |
| 2007/10/11 | 2,485 | 2,490 | 2,310 | 2,385 | 607,150 |
| 2007/10/10 | 2,565 | 2,620 | 2,565 | 2,565 | 69,450 |
| 2007/10/09 | 2,970 | 3,030 | 2,920 | 2,965 | 43,650 |
| 2007/10/05 | 2,910 | 2,985 | 2,910 | 2,950 | 33,800 |
| 2007/10/04 | 2,955 | 3,000 | 2,900 | 2,930 | 64,300 |
| 2007/10/03 | 3,100 | 3,140 | 2,895 | 2,955 | 97,950 |
| 2007/10/02 | 3,290 | 3,290 | 3,160 | 3,170 | 27,150 |
| 2007/10/01 | 3,360 | 3,370 | 3,290 | 3,310 | 6,200 |
| 2007/09/28 | 3,330 | 3,410 | 3,270 | 3,410 | 19,450 |
| 2007/09/27 | 3,130 | 3,290 | 3,070 | 3,280 | 32,600 |
| 2007/09/26 | 3,130 | 3,200 | 3,070 | 3,160 | 11,750 |
| 2007/09/25 | 3,270 | 3,270 | 3,030 | 3,090 | 15,900 |
| 2007/09/21 | 3,300 | 3,390 | 3,130 | 3,280 | 15,000 |
| 2007/09/20 | 3,420 | 3,510 | 3,300 | 3,330 | 16,800 |
| 2007/09/19 | 3,250 | 3,350 | 3,250 | 3,300 | 11,300 |
| 2007/09/18 | 3,310 | 3,400 | 3,170 | 3,230 | 18,950 |
| 2007/09/14 | 3,430 | 3,460 | 3,290 | 3,350 | 18,200 |
| 2007/09/13 | 3,290 | 3,400 | 3,150 | 3,350 | 19,550 |
| 2007/09/12 | 3,280 | 3,290 | 3,220 | 3,270 | 17,250 |
| 2007/09/11 | 3,300 | 3,300 | 3,140 | 3,250 | 28,500 |
| 2007/09/10 | 3,280 | 3,430 | 3,240 | 3,310 | 23,400 |
| 2007/09/07 | 3,380 | 3,560 | 3,380 | 3,430 | 29,800 |
| 2007/09/06 | 3,420 | 3,440 | 3,340 | 3,380 | 16,350 |
| 2007/09/05 | 3,610 | 3,650 | 3,480 | 3,500 | 18,750 |
| 2007/09/04 | 3,630 | 3,680 | 3,580 | 3,660 | 13,450 |
| 2007/09/03 | 3,710 | 3,720 | 3,630 | 3,670 | 19,350 |
| 2007/08/31 | 3,700 | 3,850 | 3,620 | 3,740 | 32,250 |
| 2007/08/30 | 3,700 | 3,750 | 3,660 | 3,690 | 13,750 |
| 2007/08/29 | 3,600 | 3,710 | 3,600 | 3,650 | 27,650 |
| 2007/08/28 | 3,800 | 3,860 | 3,750 | 3,820 | 40,900 |
| 2007/08/27 | 3,750 | 3,830 | 3,750 | 3,800 | 6,850 |
| 2007/08/24 | 3,840 | 3,860 | 3,780 | 3,800 | 7,200 |
| 2007/08/23 | 3,930 | 3,930 | 3,820 | 3,870 | 15,750 |
| 2007/08/22 | 3,670 | 3,920 | 3,670 | 3,860 | 25,700 |
| 2007/08/21 | 3,720 | 3,790 | 3,660 | 3,660 | 29,100 |
| 2007/08/20 | 3,750 | 3,830 | 3,660 | 3,700 | 14,550 |
| 2007/08/17 | 3,820 | 3,820 | 3,710 | 3,710 | 49,950 |
| 2007/08/16 | 3,750 | 3,840 | 3,630 | 3,830 | 69,100 |
| 2007/08/15 | 3,880 | 3,900 | 3,740 | 3,750 | 54,000 |
| 2007/08/14 | 3,880 | 3,940 | 3,720 | 3,920 | 43,250 |
| 2007/08/13 | 3,970 | 4,000 | 3,770 | 3,840 | 44,900 |
| 2007/08/10 | 4,050 | 4,070 | 3,850 | 3,990 | 41,900 |
| 2007/08/09 | 4,170 | 4,260 | 3,970 | 4,070 | 104,400 |
| 2007/08/08 | 4,030 | 4,140 | 4,000 | 4,020 | 42,700 |
| 2007/08/07 | 4,180 | 4,200 | 4,030 | 4,030 | 18,300 |
| 2007/08/06 | 4,150 | 4,190 | 4,150 | 4,190 | 7,650 |
| 2007/08/03 | 4,200 | 4,300 | 4,190 | 4,210 | 13,150 |
| 2007/08/02 | 4,250 | 4,290 | 4,180 | 4,200 | 9,550 |
| 2007/08/01 | 4,290 | 4,370 | 4,260 | 4,270 | 17,150 |
| 2007/07/31 | 4,250 | 4,500 | 4,170 | 4,490 | 39,350 |
| 2007/07/30 | 4,150 | 4,580 | 4,050 | 4,300 | 64,650 |
| 2007/07/27 | 4,130 | 4,600 | 4,130 | 4,240 | 74,550 |
| 2007/07/26 | 4,260 | 4,350 | 4,250 | 4,260 | 43,400 |
| 2007/07/25 | 4,320 | 4,370 | 4,200 | 4,360 | 50,050 |
| 2007/07/24 | 4,270 | 4,400 | 4,240 | 4,330 | 38,500 |
| 2007/07/23 | 4,320 | 4,450 | 4,150 | 4,190 | 58,150 |
| 2007/07/20 | 4,200 | 4,620 | 4,030 | 4,600 | 43,950 |
| 2007/07/19 | 4,230 | 4,370 | 4,210 | 4,250 | 16,500 |
| 2007/07/18 | 4,540 | 4,540 | 4,220 | 4,270 | 43,950 |
| 2007/07/17 | 4,580 | 4,580 | 4,400 | 4,540 | 23,300 |
| 2007/07/13 | 4,540 | 4,610 | 4,480 | 4,580 | 63,750 |
| 2007/07/12 | 4,410 | 4,600 | 4,400 | 4,590 | 51,700 |
| 2007/07/11 | 4,410 | 4,550 | 4,380 | 4,410 | 33,000 |
| 2007/07/10 | 4,500 | 4,500 | 4,330 | 4,410 | 24,300 |
| 2007/07/09 | 4,360 | 4,540 | 4,360 | 4,500 | 24,950 |
| 2007/07/06 | 4,350 | 4,400 | 4,320 | 4,340 | 15,400 |
| 2007/07/05 | 4,300 | 4,350 | 4,250 | 4,350 | 6,650 |
| 2007/07/04 | 4,410 | 4,450 | 4,220 | 4,300 | 21,000 |
| 2007/07/03 | 4,490 | 4,490 | 4,400 | 4,430 | 23,200 |
| 2007/07/02 | 4,380 | 4,480 | 4,380 | 4,420 | 54,450 |
| 2007/06/29 | 4,280 | 4,420 | 4,280 | 4,380 | 65,300 |
| 2007/06/28 | 4,170 | 4,350 | 4,120 | 4,350 | 53,050 |
| 2007/06/27 | 4,100 | 4,200 | 4,050 | 4,170 | 24,350 |
| 2007/06/26 | 4,090 | 4,100 | 4,050 | 4,090 | 7,750 |
| 2007/06/25 | 4,040 | 4,060 | 3,990 | 4,040 | 20,300 |
| 2007/06/22 | 4,050 | 4,060 | 4,020 | 4,020 | 15,100 |
| 2007/06/21 | 3,980 | 4,050 | 3,950 | 4,050 | 23,150 |
| 2007/06/20 | 3,980 | 4,060 | 3,970 | 4,020 | 37,150 |
| 2007/06/19 | 3,980 | 4,020 | 3,880 | 3,890 | 25,350 |
| 2007/06/18 | 3,930 | 4,010 | 3,930 | 3,980 | 16,800 |
| 2007/06/15 | 3,900 | 3,990 | 3,830 | 3,980 | 33,300 |
| 2007/06/14 | 3,790 | 3,890 | 3,790 | 3,850 | 36,150 |
| 2007/06/13 | 3,750 | 3,790 | 3,700 | 3,740 | 21,100 |
| 2007/06/12 | 3,720 | 3,830 | 3,720 | 3,790 | 42,450 |
| 2007/06/11 | 3,740 | 3,740 | 3,660 | 3,710 | 32,000 |
| 2007/06/08 | 3,750 | 3,800 | 3,730 | 3,760 | 26,300 |
| 2007/06/07 | 3,750 | 3,780 | 3,730 | 3,750 | 48,800 |
| 2007/06/06 | 3,800 | 3,830 | 3,670 | 3,720 | 87,000 |
| 2007/06/05 | 3,920 | 3,950 | 3,760 | 3,830 | 76,900 |
| 2007/06/04 | 4,090 | 4,090 | 3,960 | 4,000 | 58,350 |
| 2007/06/01 | 4,140 | 4,190 | 4,000 | 4,080 | 126,800 |
| 2007/05/31 | 4,330 | 4,400 | 4,310 | 4,340 | 135,450 |
| 2007/05/30 | 4,170 | 4,330 | 4,140 | 4,330 | 34,700 |
| 2007/05/29 | 3,940 | 4,270 | 3,940 | 4,270 | 41,200 |
| 2007/05/28 | 3,990 | 4,000 | 3,900 | 3,940 | 47,100 |
| 2007/05/25 | 4,010 | 4,090 | 3,900 | 3,990 | 56,450 |
| 2007/05/24 | 4,020 | 4,090 | 4,010 | 4,090 | 12,700 |
| 2007/05/23 | 4,130 | 4,250 | 4,030 | 4,050 | 52,800 |
| 2007/05/22 | 4,260 | 4,260 | 4,040 | 4,180 | 23,200 |
| 2007/05/21 | 4,110 | 4,350 | 4,070 | 4,230 | 23,750 |
| 2007/05/18 | 4,180 | 4,250 | 4,020 | 4,100 | 54,800 |
| 2007/05/17 | 4,240 | 4,290 | 4,090 | 4,140 | 36,350 |
| 2007/05/16 | 4,280 | 4,320 | 4,230 | 4,260 | 19,600 |
| 2007/05/15 | 4,400 | 4,410 | 4,290 | 4,330 | 15,800 |
| 2007/05/14 | 4,580 | 4,630 | 4,450 | 4,480 | 29,250 |
| 2007/05/11 | 4,560 | 4,610 | 4,500 | 4,570 | 11,350 |
| 2007/05/10 | 4,540 | 4,590 | 4,520 | 4,570 | 9,200 |
| 2007/05/09 | 4,500 | 4,560 | 4,480 | 4,530 | 12,950 |
| 2007/05/08 | 4,420 | 4,550 | 4,410 | 4,490 | 11,400 |
| 2007/05/07 | 4,550 | 4,560 | 4,370 | 4,460 | 42,100 |
| 2007/05/02 | 4,600 | 4,680 | 4,600 | 4,650 | 5,650 |
| 2007/05/01 | 4,810 | 4,810 | 4,530 | 4,610 | 18,700 |
| 2007/04/27 | 4,740 | 4,860 | 4,620 | 4,760 | 59,850 |
| 2007/04/26 | 4,510 | 4,900 | 4,510 | 4,850 | 106,750 |
| 2007/04/25 | 4,340 | 4,530 | 4,310 | 4,510 | 38,350 |
| 2007/04/24 | 4,310 | 4,340 | 4,240 | 4,340 | 26,450 |
| 2007/04/23 | 4,240 | 4,570 | 4,240 | 4,320 | 33,700 |
| 2007/04/20 | 4,370 | 4,400 | 4,220 | 4,240 | 34,250 |
| 2007/04/19 | 4,500 | 4,500 | 4,330 | 4,400 | 27,800 |
| 2007/04/18 | 4,510 | 4,630 | 4,470 | 4,470 | 91,950 |
| 2007/04/17 | 4,410 | 4,680 | 4,400 | 4,510 | 152,900 |
| 2007/04/16 | 4,170 | 4,500 | 4,170 | 4,390 | 157,150 |
| 2007/04/13 | 4,020 | 4,110 | 4,020 | 4,070 | 23,900 |
| 2007/04/12 | 4,060 | 4,060 | 4,020 | 4,050 | 8,900 |
| 2007/04/11 | 4,080 | 4,110 | 4,060 | 4,080 | 19,600 |
| 2007/04/10 | 4,070 | 4,110 | 4,060 | 4,110 | 16,200 |
| 2007/04/09 | 3,950 | 4,180 | 3,950 | 4,110 | 24,900 |
| 2007/04/06 | 3,930 | 3,950 | 3,860 | 3,920 | 33,100 |
| 2007/04/05 | 4,020 | 4,020 | 3,920 | 3,920 | 15,200 |
| 2007/04/04 | 3,980 | 4,000 | 3,900 | 3,970 | 29,650 |
| 2007/04/03 | 4,010 | 4,030 | 3,940 | 3,940 | 23,950 |
| 2007/04/02 | 4,110 | 4,110 | 3,930 | 3,980 | 25,200 |
| 2007/03/30 | 4,090 | 4,180 | 4,030 | 4,120 | 61,000 |
| 2007/03/29 | 4,020 | 4,160 | 3,980 | 4,080 | 55,550 |
| 2007/03/28 | 3,980 | 4,070 | 3,920 | 4,010 | 13,850 |
| 2007/03/27 | 4,110 | 4,110 | 4,000 | 4,010 | 11,500 |
| 2007/03/26 | 4,110 | 4,120 | 4,050 | 4,080 | 10,450 |
| 2007/03/23 | 4,110 | 4,110 | 4,040 | 4,110 | 9,650 |
| 2007/03/22 | 4,010 | 4,140 | 4,010 | 4,080 | 14,200 |
| 2007/03/20 | 4,010 | 4,080 | 4,010 | 4,050 | 8,950 |
| 2007/03/19 | 4,040 | 4,050 | 3,970 | 4,000 | 17,250 |
| 2007/03/16 | 4,120 | 4,150 | 4,030 | 4,030 | 22,600 |
| 2007/03/15 | 4,100 | 4,200 | 4,070 | 4,120 | 41,800 |
| 2007/03/14 | 4,080 | 4,110 | 4,030 | 4,050 | 26,450 |
| 2007/03/13 | 4,030 | 4,130 | 4,030 | 4,080 | 15,700 |
| 2007/03/12 | 3,980 | 4,040 | 3,960 | 4,020 | 24,850 |
| 2007/03/09 | 3,950 | 4,090 | 3,940 | 3,970 | 35,400 |
| 2007/03/08 | 3,930 | 4,050 | 3,880 | 4,000 | 33,950 |
| 2007/03/07 | 4,040 | 4,170 | 3,970 | 3,980 | 41,050 |
| 2007/03/06 | 3,950 | 4,000 | 3,870 | 3,970 | 24,100 |
| 2007/03/05 | 4,030 | 4,050 | 3,920 | 4,050 | 29,600 |
| 2007/03/02 | 4,070 | 4,120 | 4,030 | 4,060 | 15,500 |
| 2007/03/01 | 4,040 | 4,060 | 3,980 | 4,040 | 17,300 |
| 2007/02/28 | 3,850 | 4,240 | 3,850 | 4,090 | 30,000 |
| 2007/02/27 | 4,110 | 4,300 | 4,110 | 4,300 | 23,950 |
| 2007/02/26 | 4,290 | 4,290 | 4,090 | 4,160 | 43,150 |
| 2007/02/23 | 4,280 | 4,420 | 4,220 | 4,370 | 53,900 |
| 2007/02/23 | 1 -> 1.20 分割 | ||||
| 2007/02/22 | 4,720 | 4,790 | 4,580 | 4,740 | 23,800 |
| 2007/02/21 | 4,660 | 4,740 | 4,650 | 4,680 | 12,300 |
| 2007/02/20 | 4,650 | 4,720 | 4,640 | 4,680 | 13,250 |
| 2007/02/19 | 4,510 | 4,660 | 4,510 | 4,650 | 14,950 |
| 2007/02/16 | 4,470 | 4,630 | 4,460 | 4,560 | 17,300 |
| 2007/02/15 | 4,380 | 4,450 | 4,380 | 4,440 | 10,150 |
| 2007/02/14 | 4,400 | 4,430 | 4,330 | 4,380 | 14,950 |
| 2007/02/13 | 4,450 | 4,450 | 4,350 | 4,420 | 10,150 |
| 2007/02/09 | 4,330 | 4,480 | 4,320 | 4,480 | 10,400 |
| 2007/02/08 | 4,380 | 4,440 | 4,320 | 4,320 | 8,400 |
| 2007/02/07 | 4,380 | 4,440 | 4,310 | 4,320 | 9,000 |
| 2007/02/06 | 4,380 | 4,500 | 4,350 | 4,410 | 9,750 |
| 2007/02/05 | 4,460 | 4,460 | 4,380 | 4,390 | 7,750 |
| 2007/02/02 | 4,590 | 4,590 | 4,450 | 4,520 | 17,900 |
| 2007/02/01 | 4,800 | 4,800 | 4,570 | 4,600 | 13,200 |
| 2007/01/31 | 4,780 | 4,810 | 4,760 | 4,770 | 31,650 |
| 2007/01/30 | 4,740 | 4,760 | 4,600 | 4,750 | 44,950 |
| 2007/01/29 | 4,450 | 4,850 | 4,400 | 4,790 | 194,000 |
| 2007/01/26 | 4,260 | 4,380 | 4,260 | 4,350 | 12,950 |
| 2007/01/25 | 4,370 | 4,400 | 4,260 | 4,260 | 12,750 |
| 2007/01/24 | 4,350 | 4,410 | 4,300 | 4,370 | 15,800 |
| 2007/01/23 | 4,300 | 4,440 | 4,300 | 4,400 | 24,350 |
| 2007/01/22 | 4,250 | 4,330 | 4,250 | 4,290 | 29,050 |
| 2007/01/19 | 4,100 | 4,380 | 4,060 | 4,370 | 77,600 |
| 2007/01/18 | 4,100 | 4,120 | 4,050 | 4,050 | 43,550 |
| 2007/01/17 | 4,160 | 4,170 | 4,050 | 4,100 | 33,700 |
| 2007/01/16 | 4,140 | 4,290 | 4,030 | 4,120 | 45,850 |
| 2007/01/15 | 4,150 | 4,380 | 4,150 | 4,230 | 36,200 |
| 2007/01/12 | 4,340 | 4,340 | 4,120 | 4,160 | 27,000 |
| 2007/01/11 | 4,350 | 4,380 | 4,260 | 4,270 | 14,050 |
| 2007/01/10 | 4,410 | 4,450 | 4,320 | 4,370 | 10,900 |
| 2007/01/09 | 4,500 | 4,580 | 4,350 | 4,500 | 15,900 |
| 2007/01/05 | 4,590 | 4,620 | 4,480 | 4,510 | 11,500 |
| 2007/01/04 | 4,790 | 4,790 | 4,560 | 4,630 | 7,800 |