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 |
|---|---|---|---|---|---|
| 2008/12/30 | 838 | 870 | 830 | 867 | 4,750 |
| 2008/12/29 | 817 | 838 | 802 | 831 | 11,950 |
| 2008/12/26 | 811 | 833 | 811 | 823 | 4,700 |
| 2008/12/25 | 847 | 847 | 817 | 820 | 3,850 |
| 2008/12/24 | 816 | 839 | 814 | 817 | 15,800 |
| 2008/12/22 | 807 | 825 | 807 | 815 | 17,900 |
| 2008/12/19 | 806 | 813 | 802 | 808 | 27,900 |
| 2008/12/18 | 808 | 823 | 808 | 816 | 16,500 |
| 2008/12/17 | 827 | 837 | 819 | 827 | 27,800 |
| 2008/12/16 | 830 | 830 | 818 | 826 | 17,650 |
| 2008/12/15 | 822 | 850 | 822 | 829 | 10,600 |
| 2008/12/12 | 859 | 870 | 812 | 812 | 24,150 |
| 2008/12/11 | 840 | 860 | 827 | 860 | 13,250 |
| 2008/12/10 | 815 | 840 | 810 | 825 | 16,500 |
| 2008/12/09 | 925 | 926 | 795 | 795 | 24,300 |
| 2008/12/08 | 850 | 905 | 850 | 895 | 31,400 |
| 2008/12/05 | 850 | 850 | 820 | 839 | 14,300 |
| 2008/12/04 | 761 | 855 | 761 | 849 | 24,550 |
| 2008/12/03 | 745 | 767 | 745 | 759 | 10,850 |
| 2008/12/02 | 770 | 770 | 743 | 743 | 11,050 |
| 2008/12/01 | 810 | 810 | 779 | 789 | 3,800 |
| 2008/11/28 | 791 | 829 | 759 | 811 | 13,800 |
| 2008/11/27 | 818 | 838 | 770 | 795 | 18,100 |
| 2008/11/26 | 850 | 850 | 806 | 809 | 9,400 |
| 2008/11/25 | 850 | 860 | 771 | 828 | 72,650 |
| 2008/11/21 | 803 | 810 | 768 | 810 | 14,700 |
| 2008/11/20 | 806 | 820 | 775 | 810 | 15,600 |
| 2008/11/19 | 795 | 816 | 790 | 816 | 23,750 |
| 2008/11/18 | 781 | 815 | 765 | 805 | 18,600 |
| 2008/11/17 | 755 | 825 | 736 | 780 | 23,750 |
| 2008/11/14 | 743 | 775 | 743 | 775 | 11,750 |
| 2008/11/13 | 720 | 776 | 703 | 723 | 21,350 |
| 2008/11/12 | 758 | 767 | 731 | 760 | 17,700 |
| 2008/11/11 | 795 | 795 | 722 | 758 | 32,750 |
| 2008/11/10 | 751 | 801 | 741 | 796 | 46,750 |
| 2008/11/07 | 681 | 728 | 652 | 711 | 40,950 |
| 2008/11/06 | 680 | 719 | 666 | 691 | 53,900 |
| 2008/11/05 | 700 | 718 | 665 | 690 | 49,600 |
| 2008/11/04 | 644 | 697 | 644 | 690 | 42,400 |
| 2008/10/31 | 650 | 665 | 616 | 640 | 126,000 |
| 2008/10/30 | 642 | 660 | 591 | 640 | 104,700 |
| 2008/10/29 | 688 | 729 | 632 | 632 | 48,200 |
| 2008/10/28 | 650 | 688 | 633 | 688 | 25,650 |
| 2008/10/27 | 661 | 720 | 661 | 665 | 19,100 |
| 2008/10/24 | 779 | 779 | 677 | 687 | 22,750 |
| 2008/10/23 | 765 | 766 | 706 | 739 | 15,600 |
| 2008/10/22 | 828 | 835 | 775 | 775 | 12,650 |
| 2008/10/21 | 925 | 935 | 834 | 875 | 22,500 |
| 2008/10/20 | 818 | 895 | 818 | 891 | 39,550 |
| 2008/10/17 | 750 | 829 | 750 | 828 | 18,500 |
| 2008/10/16 | 750 | 750 | 707 | 737 | 11,300 |
| 2008/10/15 | 758 | 781 | 750 | 764 | 18,950 |
| 2008/10/14 | 728 | 758 | 728 | 758 | 21,400 |
| 2008/10/10 | 675 | 685 | 630 | 658 | 20,250 |
| 2008/10/09 | 659 | 690 | 645 | 663 | 34,950 |
| 2008/10/08 | 692 | 719 | 690 | 699 | 36,250 |
| 2008/10/07 | 708 | 746 | 691 | 712 | 55,850 |
| 2008/10/06 | 774 | 833 | 745 | 768 | 72,550 |
| 2008/10/03 | 683 | 744 | 682 | 744 | 41,500 |
| 2008/10/02 | 698 | 711 | 685 | 687 | 52,850 |
| 2008/10/01 | 711 | 717 | 688 | 708 | 16,000 |
| 2008/09/30 | 674 | 719 | 674 | 719 | 15,650 |
| 2008/09/29 | 715 | 744 | 712 | 744 | 14,550 |
| 2008/09/26 | 715 | 715 | 696 | 702 | 40,600 |
| 2008/09/25 | 735 | 738 | 711 | 715 | 12,550 |
| 2008/09/24 | 729 | 740 | 721 | 725 | 34,050 |
| 2008/09/22 | 740 | 750 | 729 | 729 | 26,550 |
| 2008/09/19 | 750 | 758 | 727 | 736 | 47,900 |
| 2008/09/18 | 710 | 760 | 707 | 739 | 33,950 |
| 2008/09/17 | 765 | 768 | 725 | 730 | 17,850 |
| 2008/09/16 | 688 | 735 | 688 | 720 | 26,500 |
| 2008/09/12 | 768 | 778 | 760 | 768 | 29,350 |
| 2008/09/11 | 794 | 817 | 777 | 778 | 27,800 |
| 2008/09/10 | 800 | 823 | 794 | 814 | 24,850 |
| 2008/09/09 | 848 | 848 | 801 | 811 | 24,300 |
| 2008/09/08 | 849 | 849 | 816 | 840 | 38,050 |
| 2008/09/05 | 829 | 844 | 789 | 836 | 20,500 |
| 2008/09/04 | 898 | 905 | 825 | 856 | 39,450 |
| 2008/09/03 | 910 | 919 | 890 | 894 | 22,550 |
| 2008/09/02 | 942 | 946 | 892 | 901 | 20,600 |
| 2008/09/01 | 1,007 | 1,007 | 945 | 952 | 8,100 |
| 2008/08/29 | 923 | 997 | 923 | 997 | 18,750 |
| 2008/08/28 | 941 | 954 | 926 | 926 | 6,600 |
| 2008/08/27 | 952 | 967 | 943 | 948 | 18,250 |
| 2008/08/26 | 969 | 969 | 941 | 955 | 1,950 |
| 2008/08/25 | 970 | 990 | 956 | 959 | 3,850 |
| 2008/08/22 | 970 | 970 | 952 | 960 | 7,950 |
| 2008/08/21 | 980 | 985 | 936 | 980 | 19,850 |
| 2008/08/20 | 950 | 990 | 922 | 990 | 17,800 |
| 2008/08/19 | 1,000 | 1,000 | 950 | 963 | 11,900 |
| 2008/08/18 | 991 | 1,020 | 991 | 997 | 16,850 |
| 2008/08/15 | 1,012 | 1,050 | 1,001 | 1,012 | 9,500 |
| 2008/08/14 | 1,044 | 1,050 | 1,011 | 1,012 | 18,050 |
| 2008/08/13 | 1,040 | 1,073 | 1,011 | 1,031 | 14,050 |
| 2008/08/12 | 1,076 | 1,105 | 1,042 | 1,050 | 20,900 |
| 2008/08/11 | 1,049 | 1,058 | 1,045 | 1,056 | 6,600 |
| 2008/08/08 | 1,039 | 1,066 | 1,030 | 1,045 | 12,500 |
| 2008/08/07 | 1,082 | 1,082 | 1,030 | 1,039 | 15,000 |
| 2008/08/06 | 1,060 | 1,085 | 1,060 | 1,062 | 28,000 |
| 2008/08/05 | 1,058 | 1,094 | 1,038 | 1,059 | 37,400 |
| 2008/08/04 | 1,040 | 1,100 | 1,040 | 1,061 | 13,550 |
| 2008/08/01 | 1,120 | 1,121 | 1,030 | 1,046 | 34,250 |
| 2008/07/31 | 1,137 | 1,150 | 1,096 | 1,145 | 36,300 |
| 2008/07/30 | 1,122 | 1,154 | 1,122 | 1,137 | 14,250 |
| 2008/07/29 | 1,121 | 1,150 | 1,091 | 1,121 | 34,400 |
| 2008/07/28 | 1,189 | 1,190 | 1,135 | 1,141 | 16,950 |
| 2008/07/25 | 1,210 | 1,210 | 1,124 | 1,181 | 21,500 |
| 2008/07/24 | 1,170 | 1,203 | 1,150 | 1,203 | 31,600 |
| 2008/07/23 | 1,145 | 1,165 | 1,110 | 1,150 | 30,600 |
| 2008/07/22 | 1,147 | 1,166 | 1,084 | 1,146 | 30,500 |
| 2008/07/18 | 1,181 | 1,181 | 1,107 | 1,127 | 38,600 |
| 2008/07/17 | 1,207 | 1,239 | 1,161 | 1,175 | 40,150 |
| 2008/07/16 | 1,093 | 1,149 | 1,040 | 1,147 | 49,450 |
| 2008/07/15 | 1,115 | 1,127 | 1,095 | 1,113 | 67,600 |
| 2008/07/14 | 1,088 | 1,110 | 1,083 | 1,095 | 38,050 |
| 2008/07/11 | 1,100 | 1,104 | 1,090 | 1,094 | 63,350 |
| 2008/07/10 | 1,103 | 1,125 | 1,094 | 1,105 | 46,750 |
| 2008/07/09 | 1,124 | 1,173 | 1,121 | 1,151 | 54,050 |
| 2008/07/08 | 1,144 | 1,146 | 1,102 | 1,125 | 45,850 |
| 2008/07/07 | 1,196 | 1,197 | 1,133 | 1,150 | 44,000 |
| 2008/07/04 | 1,180 | 1,200 | 1,172 | 1,197 | 37,400 |
| 2008/07/03 | 1,170 | 1,213 | 1,169 | 1,176 | 31,600 |
| 2008/07/02 | 1,205 | 1,210 | 1,175 | 1,192 | 51,300 |
| 2008/07/01 | 1,300 | 1,300 | 1,207 | 1,223 | 57,750 |
| 2008/06/30 | 1,254 | 1,328 | 1,236 | 1,300 | 50,450 |
| 2008/06/27 | 1,185 | 1,267 | 1,185 | 1,234 | 58,750 |
| 2008/06/26 | 1,200 | 1,257 | 1,175 | 1,254 | 100,700 |
| 2008/06/25 | 1,203 | 1,255 | 1,164 | 1,213 | 130,150 |
| 2008/06/24 | 1,291 | 1,293 | 1,200 | 1,220 | 105,650 |
| 2008/06/23 | 1,285 | 1,308 | 1,250 | 1,298 | 89,250 |
| 2008/06/20 | 1,299 | 1,305 | 1,270 | 1,292 | 100,850 |
| 2008/06/19 | 1,331 | 1,331 | 1,268 | 1,280 | 58,550 |
| 2008/06/18 | 1,370 | 1,380 | 1,325 | 1,335 | 80,600 |
| 2008/06/17 | 1,350 | 1,395 | 1,347 | 1,356 | 41,400 |
| 2008/06/16 | 1,399 | 1,400 | 1,318 | 1,337 | 33,100 |
| 2008/06/13 | 1,452 | 1,480 | 1,364 | 1,395 | 27,600 |
| 2008/06/12 | 1,476 | 1,496 | 1,451 | 1,472 | 23,250 |
| 2008/06/11 | 1,500 | 1,540 | 1,481 | 1,484 | 16,900 |
| 2008/06/10 | 1,576 | 1,576 | 1,523 | 1,526 | 9,100 |
| 2008/06/09 | 1,581 | 1,619 | 1,581 | 1,590 | 11,350 |
| 2008/06/06 | 1,702 | 1,714 | 1,631 | 1,631 | 14,300 |
| 2008/06/05 | 1,720 | 1,721 | 1,702 | 1,710 | 9,700 |
| 2008/06/04 | 1,726 | 1,795 | 1,726 | 1,758 | 5,150 |
| 2008/06/03 | 1,790 | 1,790 | 1,751 | 1,756 | 5,850 |
| 2008/06/02 | 1,769 | 1,809 | 1,750 | 1,790 | 5,450 |
| 2008/05/30 | 1,780 | 1,799 | 1,738 | 1,798 | 13,350 |
| 2008/05/29 | 1,727 | 1,788 | 1,724 | 1,778 | 9,050 |
| 2008/05/28 | 1,743 | 1,770 | 1,704 | 1,727 | 15,250 |
| 2008/05/27 | 1,664 | 1,755 | 1,664 | 1,743 | 14,900 |
| 2008/05/26 | 1,712 | 1,714 | 1,623 | 1,663 | 7,350 |
| 2008/05/23 | 1,750 | 1,797 | 1,711 | 1,712 | 10,250 |
| 2008/05/22 | 1,750 | 1,770 | 1,701 | 1,738 | 7,050 |
| 2008/05/21 | 1,834 | 1,834 | 1,755 | 1,763 | 11,750 |
| 2008/05/20 | 1,844 | 1,880 | 1,821 | 1,834 | 6,900 |
| 2008/05/19 | 1,880 | 1,913 | 1,817 | 1,827 | 10,300 |
| 2008/05/16 | 1,867 | 1,902 | 1,840 | 1,880 | 10,600 |
| 2008/05/15 | 1,898 | 1,901 | 1,886 | 1,897 | 5,250 |
| 2008/05/14 | 1,828 | 1,858 | 1,803 | 1,846 | 8,350 |
| 2008/05/13 | 1,798 | 1,834 | 1,764 | 1,798 | 27,600 |
| 2008/05/12 | 1,812 | 1,845 | 1,782 | 1,828 | 21,450 |
| 2008/05/09 | 2,005 | 2,015 | 1,904 | 1,932 | 59,300 |
| 2008/05/08 | 1,860 | 2,090 | 1,850 | 2,015 | 71,450 |
| 2008/05/07 | 1,750 | 1,858 | 1,750 | 1,830 | 142,800 |
| 2008/05/02 | 1,700 | 1,712 | 1,687 | 1,698 | 21,700 |
| 2008/05/01 | 1,700 | 1,723 | 1,696 | 1,708 | 23,050 |
| 2008/04/30 | 1,695 | 1,740 | 1,686 | 1,717 | 39,100 |
| 2008/04/28 | 1,704 | 1,730 | 1,694 | 1,704 | 29,900 |
| 2008/04/25 | 1,694 | 1,740 | 1,681 | 1,703 | 55,150 |
| 2008/04/24 | 1,680 | 1,692 | 1,668 | 1,674 | 15,150 |
| 2008/04/23 | 1,701 | 1,720 | 1,675 | 1,705 | 36,050 |
| 2008/04/22 | 1,706 | 1,730 | 1,688 | 1,729 | 28,800 |
| 2008/04/21 | 1,700 | 1,742 | 1,682 | 1,720 | 26,100 |
| 2008/04/18 | 1,700 | 1,701 | 1,656 | 1,690 | 21,700 |
| 2008/04/17 | 1,668 | 1,714 | 1,660 | 1,683 | 49,350 |
| 2008/04/16 | 1,651 | 1,676 | 1,618 | 1,656 | 31,100 |
| 2008/04/15 | 1,689 | 1,689 | 1,606 | 1,637 | 16,250 |
| 2008/04/14 | 1,669 | 1,750 | 1,630 | 1,719 | 110,250 |
| 2008/04/11 | 1,539 | 1,689 | 1,539 | 1,679 | 46,750 |
| 2008/04/10 | 1,531 | 1,551 | 1,475 | 1,509 | 20,950 |
| 2008/04/09 | 1,598 | 1,604 | 1,537 | 1,583 | 14,150 |
| 2008/04/08 | 1,625 | 1,645 | 1,520 | 1,582 | 19,800 |
| 2008/04/07 | 1,645 | 1,675 | 1,615 | 1,645 | 28,350 |
| 2008/04/04 | 1,633 | 1,678 | 1,624 | 1,644 | 13,850 |
| 2008/04/03 | 1,660 | 1,662 | 1,634 | 1,655 | 64,850 |
| 2008/04/02 | 1,600 | 1,680 | 1,594 | 1,655 | 57,500 |
| 2008/04/01 | 1,600 | 1,629 | 1,565 | 1,576 | 25,000 |
| 2008/03/31 | 1,639 | 1,656 | 1,580 | 1,610 | 44,200 |
| 2008/03/28 | 1,634 | 1,634 | 1,531 | 1,609 | 32,050 |
| 2008/03/27 | 1,610 | 1,635 | 1,565 | 1,580 | 75,400 |
| 2008/03/26 | 1,533 | 1,624 | 1,517 | 1,598 | 39,600 |
| 2008/03/25 | 1,450 | 1,476 | 1,415 | 1,443 | 30,250 |
| 2008/03/24 | 1,405 | 1,440 | 1,373 | 1,409 | 26,300 |
| 2008/03/21 | 1,339 | 1,353 | 1,318 | 1,346 | 46,150 |
| 2008/03/19 | 1,201 | 1,291 | 1,201 | 1,279 | 47,650 |
| 2008/03/18 | 1,224 | 1,286 | 1,175 | 1,221 | 89,750 |
| 2008/03/17 | 1,205 | 1,256 | 1,166 | 1,184 | 37,300 |
| 2008/03/14 | 1,261 | 1,271 | 1,212 | 1,254 | 39,200 |
| 2008/03/13 | 1,331 | 1,368 | 1,260 | 1,312 | 40,200 |
| 2008/03/12 | 1,361 | 1,400 | 1,324 | 1,380 | 49,400 |
| 2008/03/11 | 1,310 | 1,310 | 1,203 | 1,260 | 60,850 |
| 2008/03/10 | 1,330 | 1,330 | 1,211 | 1,270 | 35,300 |
| 2008/03/07 | 1,401 | 1,410 | 1,362 | 1,378 | 55,150 |
| 2008/03/06 | 1,436 | 1,453 | 1,389 | 1,424 | 51,700 |
| 2008/03/05 | 1,436 | 1,475 | 1,430 | 1,447 | 10,500 |
| 2008/03/04 | 1,475 | 1,520 | 1,451 | 1,455 | 25,550 |
| 2008/03/03 | 1,593 | 1,593 | 1,495 | 1,495 | 26,500 |
| 2008/02/29 | 1,600 | 1,625 | 1,580 | 1,599 | 8,950 |
| 2008/02/28 | 1,650 | 1,659 | 1,621 | 1,649 | 9,100 |
| 2008/02/27 | 1,682 | 1,705 | 1,655 | 1,664 | 10,500 |
| 2008/02/26 | 1,734 | 1,750 | 1,669 | 1,680 | 44,000 |
| 2008/02/25 | 1,671 | 1,741 | 1,650 | 1,734 | 33,000 |
| 2008/02/22 | 1,734 | 1,746 | 1,644 | 1,726 | 48,250 |
| 2008/02/21 | 1,610 | 1,758 | 1,610 | 1,732 | 53,400 |
| 2008/02/20 | 1,723 | 1,735 | 1,555 | 1,570 | 50,400 |
| 2008/02/19 | 1,720 | 1,790 | 1,708 | 1,753 | 44,000 |
| 2008/02/18 | 1,694 | 1,754 | 1,683 | 1,707 | 32,050 |
| 2008/02/15 | 1,607 | 1,730 | 1,555 | 1,664 | 48,350 |
| 2008/02/14 | 1,600 | 1,670 | 1,501 | 1,607 | 55,050 |
| 2008/02/13 | 1,497 | 1,590 | 1,451 | 1,531 | 42,150 |
| 2008/02/12 | 1,523 | 1,523 | 1,404 | 1,467 | 41,350 |
| 2008/02/08 | 1,560 | 1,580 | 1,484 | 1,529 | 39,700 |
| 2008/02/07 | 1,523 | 1,611 | 1,477 | 1,585 | 43,000 |
| 2008/02/06 | 1,600 | 1,620 | 1,500 | 1,506 | 56,600 |
| 2008/02/05 | 1,661 | 1,680 | 1,621 | 1,626 | 13,450 |
| 2008/02/04 | 1,716 | 1,739 | 1,653 | 1,660 | 22,250 |
| 2008/02/01 | 1,742 | 1,742 | 1,715 | 1,716 | 38,350 |
| 2008/01/31 | 1,721 | 1,764 | 1,721 | 1,743 | 57,300 |
| 2008/01/30 | 1,730 | 1,760 | 1,710 | 1,742 | 64,250 |
| 2008/01/29 | 1,710 | 1,742 | 1,656 | 1,709 | 53,350 |
| 2008/01/28 | 1,665 | 1,748 | 1,665 | 1,702 | 97,600 |
| 2008/01/25 | 1,700 | 1,749 | 1,645 | 1,695 | 159,800 |
| 2008/01/24 | 1,650 | 1,686 | 1,640 | 1,683 | 142,900 |
| 2008/01/23 | 1,621 | 1,693 | 1,601 | 1,634 | 81,200 |
| 2008/01/22 | 1,654 | 1,680 | 1,593 | 1,593 | 99,800 |
| 2008/01/21 | 1,647 | 1,695 | 1,610 | 1,655 | 91,850 |
| 2008/01/18 | 1,670 | 1,732 | 1,623 | 1,677 | 198,300 |
| 2008/01/17 | 1,663 | 1,700 | 1,620 | 1,660 | 167,950 |
| 2008/01/16 | 1,855 | 1,855 | 1,655 | 1,662 | 309,750 |
| 2008/01/15 | 2,165 | 2,170 | 1,952 | 2,055 | 176,150 |
| 2008/01/11 | 2,455 | 2,455 | 2,190 | 2,205 | 61,500 |
| 2008/01/10 | 2,435 | 2,550 | 2,400 | 2,455 | 46,750 |
| 2008/01/09 | 2,290 | 2,465 | 2,265 | 2,460 | 25,700 |
| 2008/01/08 | 2,175 | 2,315 | 2,140 | 2,315 | 37,450 |
| 2008/01/07 | 2,095 | 2,215 | 2,050 | 2,215 | 118,750 |
| 2008/01/04 | 2,050 | 2,250 | 2,010 | 2,130 | 55,500 |