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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,637 | 1,637 | 1,597 | 1,615 | 5,200 |
| 2009/12/29 | 1,670 | 1,670 | 1,629 | 1,650 | 3,900 |
| 2009/12/28 | 1,590 | 1,659 | 1,589 | 1,627 | 7,350 |
| 2009/12/25 | 1,601 | 1,620 | 1,581 | 1,610 | 5,200 |
| 2009/12/24 | 1,580 | 1,620 | 1,570 | 1,610 | 8,600 |
| 2009/12/22 | 1,606 | 1,606 | 1,560 | 1,591 | 6,500 |
| 2009/12/21 | 1,574 | 1,599 | 1,535 | 1,598 | 8,550 |
| 2009/12/18 | 1,590 | 1,594 | 1,558 | 1,572 | 4,300 |
| 2009/12/17 | 1,548 | 1,589 | 1,540 | 1,579 | 9,500 |
| 2009/12/16 | 1,514 | 1,552 | 1,500 | 1,520 | 16,400 |
| 2009/12/15 | 1,549 | 1,549 | 1,514 | 1,514 | 7,300 |
| 2009/12/14 | 1,527 | 1,550 | 1,514 | 1,546 | 5,500 |
| 2009/12/11 | 1,543 | 1,565 | 1,510 | 1,550 | 30,700 |
| 2009/12/10 | 1,638 | 1,638 | 1,508 | 1,572 | 22,000 |
| 2009/12/09 | 1,661 | 1,662 | 1,620 | 1,638 | 8,650 |
| 2009/12/08 | 1,711 | 1,718 | 1,636 | 1,641 | 11,750 |
| 2009/12/07 | 1,703 | 1,717 | 1,691 | 1,709 | 5,200 |
| 2009/12/04 | 1,718 | 1,732 | 1,686 | 1,686 | 12,900 |
| 2009/12/03 | 1,699 | 1,747 | 1,680 | 1,717 | 18,000 |
| 2009/12/02 | 1,661 | 1,709 | 1,661 | 1,681 | 17,800 |
| 2009/12/01 | 1,685 | 1,685 | 1,612 | 1,660 | 18,650 |
| 2009/11/30 | 1,588 | 1,638 | 1,563 | 1,638 | 8,100 |
| 2009/11/27 | 1,587 | 1,592 | 1,555 | 1,592 | 7,400 |
| 2009/11/26 | 1,600 | 1,683 | 1,590 | 1,590 | 8,650 |
| 2009/11/25 | 1,598 | 1,675 | 1,590 | 1,659 | 10,000 |
| 2009/11/24 | 1,615 | 1,630 | 1,530 | 1,582 | 41,050 |
| 2009/11/20 | 1,655 | 1,676 | 1,612 | 1,640 | 23,400 |
| 2009/11/19 | 1,676 | 1,685 | 1,540 | 1,685 | 38,100 |
| 2009/11/18 | 1,682 | 1,734 | 1,630 | 1,706 | 25,300 |
| 2009/11/17 | 1,672 | 1,699 | 1,631 | 1,699 | 14,700 |
| 2009/11/16 | 1,658 | 1,732 | 1,658 | 1,671 | 19,450 |
| 2009/11/13 | 1,650 | 1,670 | 1,559 | 1,648 | 29,100 |
| 2009/11/12 | 1,755 | 1,769 | 1,650 | 1,652 | 22,200 |
| 2009/11/11 | 1,828 | 1,828 | 1,721 | 1,756 | 18,250 |
| 2009/11/10 | 1,829 | 1,855 | 1,780 | 1,803 | 14,900 |
| 2009/11/09 | 1,900 | 1,900 | 1,818 | 1,828 | 19,900 |
| 2009/11/06 | 1,904 | 1,939 | 1,873 | 1,930 | 14,700 |
| 2009/11/05 | 1,904 | 1,931 | 1,879 | 1,930 | 4,900 |
| 2009/11/04 | 1,934 | 1,936 | 1,865 | 1,933 | 15,600 |
| 2009/11/02 | 1,961 | 1,961 | 1,900 | 1,934 | 6,950 |
| 2009/10/30 | 1,855 | 1,960 | 1,855 | 1,931 | 9,350 |
| 2009/10/29 | 1,926 | 1,926 | 1,818 | 1,838 | 27,650 |
| 2009/10/28 | 1,980 | 1,980 | 1,920 | 1,955 | 14,900 |
| 2009/10/27 | 1,975 | 1,995 | 1,915 | 1,978 | 15,550 |
| 2009/10/26 | 1,900 | 1,990 | 1,860 | 1,973 | 26,100 |
| 2009/10/23 | 1,851 | 1,930 | 1,833 | 1,840 | 42,250 |
| 2009/10/22 | 1,845 | 1,861 | 1,799 | 1,850 | 25,650 |
| 2009/10/21 | 1,799 | 1,840 | 1,779 | 1,818 | 16,450 |
| 2009/10/20 | 1,822 | 1,845 | 1,803 | 1,803 | 6,800 |
| 2009/10/19 | 1,850 | 1,890 | 1,785 | 1,838 | 19,050 |
| 2009/10/16 | 1,922 | 1,934 | 1,831 | 1,860 | 14,900 |
| 2009/10/15 | 1,948 | 1,965 | 1,880 | 1,892 | 24,650 |
| 2009/10/14 | 1,855 | 1,940 | 1,853 | 1,920 | 16,050 |
| 2009/10/13 | 1,809 | 1,855 | 1,809 | 1,835 | 15,350 |
| 2009/10/09 | 1,735 | 1,870 | 1,734 | 1,800 | 52,300 |
| 2009/10/08 | 1,668 | 1,800 | 1,630 | 1,725 | 30,650 |
| 2009/10/07 | 1,675 | 1,728 | 1,580 | 1,697 | 26,100 |
| 2009/10/06 | 1,734 | 1,749 | 1,650 | 1,681 | 18,700 |
| 2009/10/05 | 1,719 | 1,770 | 1,639 | 1,770 | 25,500 |
| 2009/10/02 | 1,785 | 1,796 | 1,680 | 1,749 | 19,050 |
| 2009/10/01 | 1,850 | 1,850 | 1,780 | 1,806 | 6,150 |
| 2009/09/30 | 1,810 | 1,845 | 1,770 | 1,845 | 10,600 |
| 2009/09/29 | 1,796 | 1,844 | 1,788 | 1,821 | 9,750 |
| 2009/09/28 | 1,830 | 1,850 | 1,730 | 1,825 | 10,250 |
| 2009/09/25 | 1,900 | 1,900 | 1,820 | 1,879 | 5,800 |
| 2009/09/24 | 1,900 | 1,920 | 1,865 | 1,895 | 21,850 |
| 2009/09/18 | 1,854 | 1,861 | 1,820 | 1,854 | 16,100 |
| 2009/09/17 | 1,821 | 1,855 | 1,821 | 1,855 | 8,700 |
| 2009/09/16 | 1,815 | 1,862 | 1,815 | 1,821 | 9,550 |
| 2009/09/15 | 1,843 | 1,880 | 1,830 | 1,845 | 4,100 |
| 2009/09/14 | 1,841 | 1,860 | 1,830 | 1,843 | 7,700 |
| 2009/09/11 | 1,873 | 1,918 | 1,841 | 1,841 | 17,000 |
| 2009/09/10 | 1,882 | 1,925 | 1,860 | 1,886 | 22,500 |
| 2009/09/09 | 1,900 | 1,942 | 1,840 | 1,868 | 23,250 |
| 2009/09/08 | 1,900 | 1,900 | 1,855 | 1,900 | 11,700 |
| 2009/09/07 | 1,900 | 1,930 | 1,860 | 1,876 | 18,050 |
| 2009/09/04 | 1,831 | 1,900 | 1,831 | 1,898 | 11,650 |
| 2009/09/03 | 1,830 | 1,877 | 1,830 | 1,830 | 7,450 |
| 2009/09/02 | 1,822 | 1,899 | 1,822 | 1,822 | 14,250 |
| 2009/09/01 | 1,905 | 1,939 | 1,726 | 1,903 | 38,700 |
| 2009/08/31 | 1,934 | 1,943 | 1,901 | 1,908 | 15,000 |
| 2009/08/28 | 1,941 | 1,964 | 1,918 | 1,936 | 14,250 |
| 2009/08/27 | 1,962 | 1,962 | 1,870 | 1,922 | 14,800 |
| 2009/08/26 | 1,946 | 1,969 | 1,914 | 1,950 | 13,400 |
| 2009/08/25 | 1,937 | 1,998 | 1,937 | 1,964 | 5,600 |
| 2009/08/24 | 1,933 | 2,100 | 1,932 | 1,933 | 14,550 |
| 2009/08/21 | 1,956 | 1,990 | 1,910 | 1,918 | 27,450 |
| 2009/08/20 | 2,000 | 2,040 | 1,959 | 1,986 | 47,600 |
| 2009/08/19 | 2,055 | 2,140 | 1,980 | 2,005 | 38,950 |
| 2009/08/18 | 1,947 | 2,250 | 1,946 | 2,160 | 83,500 |
| 2009/08/17 | 1,948 | 1,960 | 1,900 | 1,957 | 22,850 |
| 2009/08/14 | 1,900 | 1,930 | 1,880 | 1,888 | 10,000 |
| 2009/08/13 | 1,897 | 1,960 | 1,885 | 1,915 | 12,450 |
| 2009/08/12 | 1,938 | 1,979 | 1,900 | 1,900 | 13,600 |
| 2009/08/11 | 1,889 | 1,951 | 1,875 | 1,950 | 17,450 |
| 2009/08/10 | 1,860 | 1,886 | 1,850 | 1,874 | 13,550 |
| 2009/08/07 | 1,853 | 1,853 | 1,804 | 1,841 | 8,600 |
| 2009/08/06 | 1,829 | 1,865 | 1,815 | 1,853 | 31,300 |
| 2009/08/05 | 1,820 | 1,830 | 1,775 | 1,828 | 28,050 |
| 2009/08/04 | 1,825 | 1,839 | 1,780 | 1,801 | 9,450 |
| 2009/08/03 | 1,839 | 1,840 | 1,806 | 1,807 | 5,150 |
| 2009/07/31 | 1,831 | 1,850 | 1,765 | 1,840 | 9,250 |
| 2009/07/30 | 1,859 | 1,860 | 1,788 | 1,850 | 7,150 |
| 2009/07/29 | 1,745 | 1,835 | 1,745 | 1,830 | 22,700 |
| 2009/07/28 | 1,741 | 1,771 | 1,739 | 1,743 | 7,300 |
| 2009/07/27 | 1,772 | 1,795 | 1,757 | 1,771 | 10,600 |
| 2009/07/24 | 1,812 | 1,848 | 1,725 | 1,775 | 27,050 |
| 2009/07/23 | 1,832 | 1,840 | 1,803 | 1,819 | 28,150 |
| 2009/07/22 | 1,829 | 1,849 | 1,810 | 1,830 | 23,400 |
| 2009/07/21 | 1,831 | 1,865 | 1,801 | 1,825 | 15,750 |
| 2009/07/17 | 1,752 | 1,810 | 1,751 | 1,805 | 18,400 |
| 2009/07/16 | 1,820 | 1,830 | 1,744 | 1,749 | 29,200 |
| 2009/07/15 | 1,904 | 1,904 | 1,782 | 1,830 | 41,050 |
| 2009/07/14 | 1,938 | 1,944 | 1,850 | 1,924 | 38,600 |
| 2009/07/13 | 1,750 | 1,878 | 1,725 | 1,878 | 43,700 |
| 2009/07/10 | 1,700 | 1,720 | 1,686 | 1,719 | 16,150 |
| 2009/07/09 | 1,740 | 1,740 | 1,650 | 1,670 | 21,650 |
| 2009/07/08 | 1,640 | 1,719 | 1,635 | 1,705 | 44,950 |
| 2009/07/07 | 1,590 | 1,620 | 1,590 | 1,620 | 10,000 |
| 2009/07/06 | 1,589 | 1,605 | 1,580 | 1,585 | 10,450 |
| 2009/07/03 | 1,590 | 1,630 | 1,555 | 1,600 | 10,800 |
| 2009/07/02 | 1,622 | 1,630 | 1,590 | 1,590 | 6,400 |
| 2009/07/01 | 1,616 | 1,633 | 1,595 | 1,620 | 15,350 |
| 2009/06/30 | 1,600 | 1,640 | 1,600 | 1,635 | 3,550 |
| 2009/06/29 | 1,650 | 1,671 | 1,590 | 1,609 | 15,900 |
| 2009/06/26 | 1,616 | 1,655 | 1,611 | 1,630 | 3,800 |
| 2009/06/25 | 1,659 | 1,670 | 1,616 | 1,616 | 15,850 |
| 2009/06/24 | 1,543 | 1,600 | 1,543 | 1,599 | 12,150 |
| 2009/06/23 | 1,578 | 1,578 | 1,490 | 1,550 | 11,600 |
| 2009/06/22 | 1,540 | 1,604 | 1,521 | 1,580 | 11,250 |
| 2009/06/19 | 1,639 | 1,659 | 1,600 | 1,600 | 8,000 |
| 2009/06/18 | 1,699 | 1,699 | 1,610 | 1,655 | 7,350 |
| 2009/06/17 | 1,635 | 1,700 | 1,600 | 1,699 | 19,850 |
| 2009/06/16 | 1,681 | 1,696 | 1,650 | 1,695 | 23,150 |
| 2009/06/15 | 1,556 | 1,650 | 1,555 | 1,625 | 22,150 |
| 2009/06/12 | 1,586 | 1,614 | 1,550 | 1,580 | 16,850 |
| 2009/06/11 | 1,519 | 1,584 | 1,519 | 1,563 | 10,450 |
| 2009/06/10 | 1,500 | 1,535 | 1,491 | 1,530 | 14,300 |
| 2009/06/09 | 1,483 | 1,515 | 1,475 | 1,490 | 11,150 |
| 2009/06/08 | 1,490 | 1,505 | 1,470 | 1,483 | 14,450 |
| 2009/06/05 | 1,474 | 1,500 | 1,462 | 1,488 | 5,350 |
| 2009/06/04 | 1,440 | 1,482 | 1,440 | 1,482 | 7,650 |
| 2009/06/03 | 1,475 | 1,490 | 1,470 | 1,480 | 3,100 |
| 2009/06/02 | 1,451 | 1,500 | 1,445 | 1,490 | 13,800 |
| 2009/06/01 | 1,468 | 1,484 | 1,445 | 1,450 | 8,650 |
| 2009/05/29 | 1,474 | 1,494 | 1,461 | 1,489 | 3,400 |
| 2009/05/28 | 1,499 | 1,504 | 1,485 | 1,490 | 7,250 |
| 2009/05/27 | 1,505 | 1,537 | 1,500 | 1,501 | 6,250 |
| 2009/05/26 | 1,516 | 1,549 | 1,486 | 1,501 | 11,600 |
| 2009/05/25 | 1,510 | 1,530 | 1,476 | 1,476 | 11,150 |
| 2009/05/22 | 1,455 | 1,501 | 1,455 | 1,500 | 14,400 |
| 2009/05/21 | 1,451 | 1,453 | 1,433 | 1,452 | 5,050 |
| 2009/05/20 | 1,460 | 1,462 | 1,442 | 1,462 | 6,300 |
| 2009/05/19 | 1,416 | 1,469 | 1,415 | 1,469 | 11,700 |
| 2009/05/18 | 1,441 | 1,441 | 1,406 | 1,414 | 6,800 |
| 2009/05/15 | 1,416 | 1,480 | 1,415 | 1,440 | 9,400 |
| 2009/05/14 | 1,450 | 1,450 | 1,409 | 1,415 | 10,850 |
| 2009/05/13 | 1,484 | 1,490 | 1,467 | 1,468 | 4,950 |
| 2009/05/12 | 1,464 | 1,509 | 1,464 | 1,484 | 7,500 |
| 2009/05/11 | 1,460 | 1,470 | 1,438 | 1,467 | 9,550 |
| 2009/05/08 | 1,465 | 1,470 | 1,395 | 1,440 | 26,950 |
| 2009/05/07 | 1,550 | 1,595 | 1,460 | 1,473 | 15,150 |
| 2009/05/01 | 1,500 | 1,515 | 1,480 | 1,500 | 32,300 |
| 2009/04/30 | 1,500 | 1,512 | 1,500 | 1,502 | 9,100 |
| 2009/04/28 | 1,509 | 1,518 | 1,463 | 1,500 | 30,800 |
| 2009/04/27 | 1,501 | 1,538 | 1,499 | 1,512 | 14,900 |
| 2009/04/24 | 1,463 | 1,600 | 1,440 | 1,525 | 25,700 |
| 2009/04/23 | 1,501 | 1,506 | 1,386 | 1,449 | 31,150 |
| 2009/04/22 | 1,542 | 1,575 | 1,500 | 1,529 | 32,800 |
| 2009/04/21 | 1,454 | 1,618 | 1,454 | 1,571 | 82,200 |
| 2009/04/20 | 1,574 | 1,614 | 1,574 | 1,614 | 162,300 |
| 2009/04/17 | 1,414 | 1,414 | 1,414 | 1,414 | 14,000 |
| 2009/04/16 | 1,214 | 1,214 | 1,214 | 1,214 | 8,000 |
| 2009/04/15 | 1,016 | 1,025 | 1,003 | 1,014 | 5,900 |
| 2009/04/14 | 1,020 | 1,031 | 1,004 | 1,029 | 9,250 |
| 2009/04/13 | 1,021 | 1,048 | 1,017 | 1,028 | 6,850 |
| 2009/04/10 | 1,005 | 1,030 | 1,004 | 1,021 | 4,900 |
| 2009/04/09 | 1,000 | 1,006 | 997 | 1,002 | 12,400 |
| 2009/04/08 | 1,005 | 1,020 | 998 | 1,006 | 21,250 |
| 2009/04/07 | 1,002 | 1,041 | 1,002 | 1,025 | 17,150 |
| 2009/04/06 | 1,004 | 1,006 | 993 | 997 | 6,100 |
| 2009/04/03 | 996 | 1,005 | 972 | 997 | 11,250 |
| 2009/04/02 | 1,005 | 1,007 | 991 | 994 | 6,250 |
| 2009/04/01 | 1,034 | 1,042 | 975 | 990 | 27,900 |
| 2009/03/31 | 1,010 | 1,066 | 995 | 1,066 | 23,700 |
| 2009/03/30 | 990 | 1,011 | 990 | 993 | 6,900 |
| 2009/03/27 | 1,009 | 1,038 | 1,001 | 1,001 | 4,500 |
| 2009/03/26 | 1,010 | 1,010 | 996 | 1,008 | 4,000 |
| 2009/03/25 | 1,010 | 1,010 | 991 | 993 | 6,950 |
| 2009/03/24 | 999 | 1,010 | 984 | 984 | 10,350 |
| 2009/03/23 | 957 | 996 | 957 | 987 | 5,350 |
| 2009/03/19 | 992 | 997 | 963 | 997 | 3,350 |
| 2009/03/18 | 972 | 990 | 950 | 962 | 5,950 |
| 2009/03/17 | 1,009 | 1,009 | 972 | 972 | 10,850 |
| 2009/03/16 | 1,015 | 1,019 | 984 | 984 | 6,200 |
| 2009/03/13 | 963 | 1,010 | 963 | 999 | 12,950 |
| 2009/03/12 | 1,010 | 1,010 | 980 | 993 | 2,850 |
| 2009/03/11 | 1,010 | 1,010 | 970 | 1,009 | 2,800 |
| 2009/03/10 | 1,010 | 1,036 | 960 | 969 | 3,150 |
| 2009/03/09 | 1,014 | 1,041 | 979 | 1,039 | 3,900 |
| 2009/03/06 | 1,000 | 1,038 | 988 | 1,034 | 8,700 |
| 2009/03/05 | 988 | 1,025 | 979 | 1,000 | 8,000 |
| 2009/03/04 | 915 | 981 | 915 | 978 | 10,050 |
| 2009/03/03 | 950 | 950 | 936 | 945 | 6,550 |
| 2009/03/02 | 940 | 960 | 940 | 960 | 2,150 |
| 2009/02/27 | 960 | 980 | 940 | 980 | 10,700 |
| 2009/02/26 | 947 | 967 | 946 | 958 | 2,650 |
| 2009/02/25 | 957 | 970 | 930 | 970 | 7,150 |
| 2009/02/24 | 902 | 954 | 902 | 941 | 5,550 |
| 2009/02/23 | 970 | 1,000 | 960 | 969 | 4,950 |
| 2009/02/20 | 986 | 987 | 936 | 968 | 3,800 |
| 2009/02/19 | 962 | 980 | 956 | 956 | 20,800 |
| 2009/02/18 | 1,008 | 1,090 | 980 | 980 | 6,000 |
| 2009/02/17 | 1,018 | 1,026 | 1,000 | 1,014 | 3,850 |
| 2009/02/16 | 992 | 1,033 | 992 | 1,018 | 7,150 |
| 2009/02/13 | 945 | 973 | 935 | 972 | 4,500 |
| 2009/02/12 | 920 | 940 | 895 | 935 | 13,250 |
| 2009/02/10 | 954 | 962 | 934 | 950 | 12,950 |
| 2009/02/09 | 1,003 | 1,040 | 937 | 962 | 22,850 |
| 2009/02/06 | 1,090 | 1,094 | 1,008 | 1,009 | 9,950 |
| 2009/02/05 | 1,076 | 1,090 | 1,037 | 1,037 | 9,350 |
| 2009/02/04 | 1,046 | 1,046 | 1,011 | 1,036 | 7,650 |
| 2009/02/03 | 1,048 | 1,110 | 1,041 | 1,066 | 9,150 |
| 2009/02/02 | 1,040 | 1,040 | 1,003 | 1,036 | 3,950 |
| 2009/01/30 | 1,011 | 1,045 | 988 | 1,040 | 21,950 |
| 2009/01/29 | 1,080 | 1,080 | 1,027 | 1,047 | 9,150 |
| 2009/01/28 | 1,097 | 1,113 | 1,080 | 1,080 | 13,550 |
| 2009/01/27 | 1,079 | 1,138 | 1,066 | 1,137 | 13,850 |
| 2009/01/26 | 1,100 | 1,127 | 1,082 | 1,090 | 24,850 |
| 2009/01/23 | 1,050 | 1,100 | 1,032 | 1,080 | 18,050 |
| 2009/01/22 | 1,029 | 1,050 | 1,000 | 1,050 | 34,100 |
| 2009/01/21 | 1,025 | 1,049 | 1,022 | 1,039 | 84,750 |
| 2009/01/20 | 1,011 | 1,027 | 981 | 1,025 | 12,850 |
| 2009/01/19 | 1,040 | 1,081 | 1,016 | 1,039 | 82,250 |
| 2009/01/16 | 1,001 | 1,001 | 1,001 | 1,001 | 8,600 |
| 2009/01/15 | 901 | 901 | 901 | 901 | 13,350 |
| 2009/01/14 | 812 | 820 | 797 | 801 | 20,600 |
| 2009/01/13 | 805 | 814 | 799 | 802 | 34,450 |
| 2009/01/09 | 810 | 822 | 808 | 808 | 11,000 |
| 2009/01/08 | 812 | 817 | 802 | 806 | 29,200 |
| 2009/01/07 | 845 | 853 | 810 | 815 | 18,250 |
| 2009/01/06 | 867 | 870 | 843 | 850 | 18,350 |
| 2009/01/05 | 870 | 883 | 860 | 865 | 5,050 |