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 |
|---|---|---|---|---|---|
| 2010/12/30 | 2,974 | 2,980 | 2,940 | 2,945 | 7,300 |
| 2010/12/29 | 2,940 | 2,994 | 2,940 | 2,975 | 6,550 |
| 2010/12/28 | 2,902 | 3,025 | 2,894 | 2,960 | 20,450 |
| 2010/12/27 | 3,000 | 3,000 | 2,929 | 2,929 | 19,350 |
| 2010/12/24 | 2,986 | 3,030 | 2,933 | 3,010 | 21,500 |
| 2010/12/22 | 3,000 | 3,020 | 2,945 | 2,986 | 46,900 |
| 2010/12/21 | 3,020 | 3,040 | 2,991 | 2,995 | 15,100 |
| 2010/12/20 | 3,040 | 3,045 | 2,996 | 3,040 | 16,300 |
| 2010/12/17 | 3,010 | 3,070 | 2,997 | 3,000 | 26,400 |
| 2010/12/16 | 3,030 | 3,055 | 2,995 | 3,010 | 31,850 |
| 2010/12/15 | 2,949 | 3,025 | 2,920 | 3,025 | 29,250 |
| 2010/12/14 | 2,850 | 2,942 | 2,850 | 2,925 | 23,250 |
| 2010/12/13 | 2,805 | 2,883 | 2,761 | 2,862 | 27,900 |
| 2010/12/10 | 2,846 | 2,933 | 2,786 | 2,814 | 79,700 |
| 2010/12/09 | 2,975 | 2,995 | 2,942 | 2,946 | 20,250 |
| 2010/12/08 | 3,005 | 3,055 | 3,005 | 3,005 | 11,800 |
| 2010/12/07 | 3,000 | 3,050 | 2,954 | 3,030 | 13,700 |
| 2010/12/06 | 2,980 | 3,045 | 2,959 | 3,000 | 20,800 |
| 2010/12/03 | 2,962 | 2,977 | 2,920 | 2,935 | 12,650 |
| 2010/12/02 | 3,050 | 3,050 | 2,926 | 2,931 | 18,350 |
| 2010/12/01 | 2,978 | 3,010 | 2,929 | 2,986 | 18,600 |
| 2010/11/30 | 2,858 | 2,994 | 2,818 | 2,966 | 43,000 |
| 2010/11/29 | 2,900 | 2,979 | 2,869 | 2,880 | 35,450 |
| 2010/11/26 | 2,970 | 3,050 | 2,877 | 2,888 | 38,600 |
| 2010/11/25 | 2,900 | 3,050 | 2,869 | 3,010 | 36,050 |
| 2010/11/24 | 2,788 | 2,887 | 2,765 | 2,816 | 45,050 |
| 2010/11/22 | 2,764 | 2,915 | 2,757 | 2,888 | 39,750 |
| 2010/11/19 | 2,717 | 2,779 | 2,687 | 2,764 | 37,700 |
| 2010/11/18 | 2,540 | 2,718 | 2,540 | 2,717 | 25,700 |
| 2010/11/17 | 2,583 | 2,600 | 2,486 | 2,590 | 56,050 |
| 2010/11/16 | 2,715 | 2,733 | 2,597 | 2,608 | 28,150 |
| 2010/11/15 | 2,740 | 2,752 | 2,691 | 2,727 | 26,100 |
| 2010/11/12 | 2,700 | 2,785 | 2,700 | 2,740 | 57,450 |
| 2010/11/11 | 2,850 | 2,850 | 2,694 | 2,728 | 61,550 |
| 2010/11/10 | 2,848 | 2,887 | 2,838 | 2,870 | 57,500 |
| 2010/11/09 | 2,693 | 2,864 | 2,679 | 2,864 | 41,500 |
| 2010/11/08 | 2,660 | 2,691 | 2,615 | 2,689 | 31,850 |
| 2010/11/05 | 2,700 | 2,714 | 2,620 | 2,665 | 57,500 |
| 2010/11/04 | 2,332 | 2,567 | 2,332 | 2,562 | 60,750 |
| 2010/11/02 | 2,280 | 2,339 | 2,250 | 2,338 | 63,550 |
| 2010/11/01 | 2,390 | 2,390 | 2,226 | 2,250 | 53,050 |
| 2010/10/29 | 2,431 | 2,457 | 2,338 | 2,350 | 52,350 |
| 2010/10/28 | 2,540 | 2,540 | 2,453 | 2,465 | 33,400 |
| 2010/10/27 | 2,573 | 2,580 | 2,527 | 2,533 | 23,950 |
| 2010/10/26 | 2,540 | 2,590 | 2,540 | 2,572 | 24,300 |
| 2010/10/25 | 2,594 | 2,594 | 2,498 | 2,528 | 35,250 |
| 2010/10/22 | 2,545 | 2,572 | 2,529 | 2,544 | 20,900 |
| 2010/10/21 | 2,594 | 2,607 | 2,506 | 2,545 | 24,850 |
| 2010/10/20 | 2,635 | 2,635 | 2,553 | 2,594 | 22,100 |
| 2010/10/19 | 2,650 | 2,705 | 2,642 | 2,650 | 16,050 |
| 2010/10/18 | 2,660 | 2,700 | 2,641 | 2,667 | 21,750 |
| 2010/10/15 | 2,760 | 2,769 | 2,619 | 2,649 | 29,250 |
| 2010/10/14 | 2,853 | 2,853 | 2,727 | 2,755 | 38,650 |
| 2010/10/13 | 2,971 | 2,971 | 2,811 | 2,838 | 35,850 |
| 2010/10/12 | 2,975 | 2,984 | 2,702 | 2,921 | 55,250 |
| 2010/10/08 | 3,000 | 3,015 | 2,922 | 2,947 | 26,750 |
| 2010/10/07 | 3,095 | 3,130 | 2,984 | 2,994 | 17,800 |
| 2010/10/06 | 3,030 | 3,150 | 3,030 | 3,115 | 26,200 |
| 2010/10/05 | 3,005 | 3,050 | 2,946 | 3,025 | 53,950 |
| 2010/10/04 | 2,961 | 3,050 | 2,901 | 3,050 | 19,600 |
| 2010/10/01 | 2,970 | 2,974 | 2,929 | 2,959 | 10,100 |
| 2010/09/30 | 3,100 | 3,100 | 2,916 | 2,961 | 21,850 |
| 2010/09/29 | 3,000 | 3,095 | 3,000 | 3,075 | 25,000 |
| 2010/09/28 | 2,958 | 3,030 | 2,950 | 2,991 | 16,100 |
| 2010/09/27 | 2,924 | 3,025 | 2,891 | 2,991 | 27,200 |
| 2010/09/24 | 2,803 | 2,992 | 2,740 | 2,958 | 34,050 |
| 2010/09/22 | 2,742 | 2,756 | 2,710 | 2,731 | 24,600 |
| 2010/09/21 | 2,898 | 3,000 | 2,760 | 2,778 | 31,500 |
| 2010/09/17 | 2,890 | 2,901 | 2,736 | 2,799 | 29,150 |
| 2010/09/16 | 3,030 | 3,030 | 2,890 | 2,890 | 16,250 |
| 2010/09/15 | 3,035 | 3,035 | 2,953 | 2,980 | 12,150 |
| 2010/09/14 | 3,040 | 3,085 | 3,020 | 3,040 | 8,950 |
| 2010/09/13 | 3,155 | 3,180 | 3,025 | 3,045 | 24,550 |
| 2010/09/10 | 3,155 | 3,225 | 3,100 | 3,140 | 25,200 |
| 2010/09/09 | 3,265 | 3,300 | 3,210 | 3,225 | 5,700 |
| 2010/09/08 | 3,260 | 3,295 | 3,220 | 3,280 | 5,450 |
| 2010/09/07 | 3,230 | 3,360 | 3,230 | 3,330 | 13,100 |
| 2010/09/06 | 3,250 | 3,290 | 3,155 | 3,220 | 17,050 |
| 2010/09/03 | 3,375 | 3,375 | 3,205 | 3,245 | 23,500 |
| 2010/09/02 | 3,285 | 3,430 | 3,240 | 3,330 | 30,600 |
| 2010/09/01 | 3,380 | 3,430 | 3,190 | 3,355 | 52,300 |
| 2010/08/31 | 3,425 | 3,435 | 3,350 | 3,375 | 34,900 |
| 2010/08/30 | 3,445 | 3,485 | 3,410 | 3,425 | 13,300 |
| 2010/08/27 | 3,210 | 3,495 | 3,210 | 3,460 | 51,500 |
| 2010/08/26 | 3,115 | 3,235 | 3,115 | 3,215 | 8,550 |
| 2010/08/25 | 3,245 | 3,270 | 3,140 | 3,150 | 19,600 |
| 2010/08/24 | 3,270 | 3,270 | 3,185 | 3,245 | 11,100 |
| 2010/08/23 | 3,295 | 3,295 | 3,195 | 3,270 | 7,800 |
| 2010/08/20 | 3,285 | 3,320 | 3,215 | 3,245 | 8,000 |
| 2010/08/19 | 3,200 | 3,340 | 3,180 | 3,280 | 18,400 |
| 2010/08/18 | 3,200 | 3,220 | 3,135 | 3,155 | 19,800 |
| 2010/08/17 | 3,325 | 3,325 | 3,185 | 3,200 | 9,000 |
| 2010/08/16 | 3,390 | 3,390 | 3,320 | 3,325 | 20,300 |
| 2010/08/13 | 3,200 | 3,370 | 3,160 | 3,330 | 36,150 |
| 2010/08/12 | 3,225 | 3,290 | 3,040 | 3,240 | 25,550 |
| 2010/08/11 | 3,235 | 3,305 | 3,210 | 3,260 | 29,700 |
| 2010/08/10 | 3,380 | 3,380 | 3,240 | 3,255 | 14,450 |
| 2010/08/09 | 3,260 | 3,335 | 3,240 | 3,330 | 8,000 |
| 2010/08/06 | 3,365 | 3,365 | 3,275 | 3,315 | 16,900 |
| 2010/08/05 | 3,215 | 3,390 | 3,180 | 3,370 | 40,800 |
| 2010/08/04 | 3,255 | 3,270 | 3,155 | 3,170 | 34,250 |
| 2010/08/03 | 3,525 | 3,525 | 3,235 | 3,255 | 80,500 |
| 2010/08/02 | 3,560 | 3,560 | 3,495 | 3,520 | 17,950 |
| 2010/07/30 | 3,510 | 3,510 | 3,415 | 3,500 | 25,900 |
| 2010/07/29 | 3,510 | 3,530 | 3,435 | 3,440 | 25,550 |
| 2010/07/28 | 3,480 | 3,505 | 3,435 | 3,465 | 11,750 |
| 2010/07/27 | 3,355 | 3,480 | 3,340 | 3,390 | 29,000 |
| 2010/07/26 | 3,485 | 3,540 | 3,330 | 3,360 | 26,500 |
| 2010/07/23 | 3,390 | 3,550 | 3,385 | 3,450 | 17,200 |
| 2010/07/22 | 3,450 | 3,450 | 3,300 | 3,365 | 17,200 |
| 2010/07/21 | 3,605 | 3,725 | 3,385 | 3,395 | 51,800 |
| 2010/07/20 | 3,510 | 3,655 | 3,485 | 3,580 | 31,450 |
| 2010/07/16 | 3,750 | 3,780 | 3,655 | 3,670 | 23,500 |
| 2010/07/15 | 3,670 | 3,820 | 3,575 | 3,805 | 43,200 |
| 2010/07/14 | 3,600 | 3,710 | 3,570 | 3,675 | 87,750 |
| 2010/07/13 | 3,500 | 3,620 | 3,430 | 3,485 | 45,200 |
| 2010/07/12 | 3,650 | 3,660 | 3,460 | 3,465 | 23,200 |
| 2010/07/09 | 3,710 | 3,750 | 3,635 | 3,690 | 24,200 |
| 2010/07/08 | 3,650 | 3,885 | 3,610 | 3,650 | 48,150 |
| 2010/07/07 | 3,415 | 3,630 | 3,300 | 3,610 | 39,400 |
| 2010/07/06 | 3,340 | 3,420 | 3,290 | 3,390 | 36,250 |
| 2010/07/05 | 3,200 | 3,375 | 3,200 | 3,335 | 23,550 |
| 2010/07/02 | 3,130 | 3,240 | 3,130 | 3,200 | 20,150 |
| 2010/07/01 | 3,135 | 3,135 | 3,055 | 3,070 | 13,550 |
| 2010/06/30 | 3,150 | 3,200 | 3,035 | 3,150 | 55,900 |
| 2010/06/29 | 3,130 | 3,380 | 3,130 | 3,270 | 42,650 |
| 2010/06/28 | 3,440 | 3,440 | 3,100 | 3,130 | 27,800 |
| 2010/06/25 | 3,460 | 3,475 | 3,370 | 3,455 | 20,600 |
| 2010/06/24 | 3,175 | 3,490 | 3,175 | 3,420 | 38,000 |
| 2010/06/23 | 3,105 | 3,200 | 3,105 | 3,175 | 8,250 |
| 2010/06/22 | 3,150 | 3,175 | 3,075 | 3,175 | 8,600 |
| 2010/06/21 | 3,240 | 3,280 | 3,175 | 3,195 | 11,700 |
| 2010/06/18 | 3,110 | 3,215 | 3,055 | 3,175 | 16,900 |
| 2010/06/17 | 3,210 | 3,240 | 2,965 | 3,140 | 35,900 |
| 2010/06/16 | 3,330 | 3,395 | 3,225 | 3,265 | 46,450 |
| 2010/06/15 | 3,070 | 3,350 | 3,070 | 3,310 | 22,050 |
| 2010/06/14 | 3,040 | 3,090 | 3,025 | 3,065 | 12,050 |
| 2010/06/11 | 3,070 | 3,105 | 3,050 | 3,055 | 11,300 |
| 2010/06/10 | 3,070 | 3,150 | 3,055 | 3,090 | 31,200 |
| 2010/06/09 | 3,065 | 3,085 | 2,939 | 3,030 | 30,450 |
| 2010/06/08 | 3,050 | 3,150 | 3,040 | 3,065 | 14,500 |
| 2010/06/07 | 3,120 | 3,135 | 3,060 | 3,080 | 20,900 |
| 2010/06/04 | 3,200 | 3,245 | 3,155 | 3,190 | 26,050 |
| 2010/06/03 | 3,300 | 3,335 | 3,105 | 3,130 | 25,050 |
| 2010/06/02 | 3,350 | 3,370 | 3,230 | 3,300 | 19,100 |
| 2010/06/01 | 3,400 | 3,535 | 3,315 | 3,350 | 41,300 |
| 2010/05/31 | 3,390 | 3,460 | 3,260 | 3,400 | 50,050 |
| 2010/05/28 | 3,200 | 3,390 | 3,200 | 3,320 | 76,300 |
| 2010/05/27 | 2,908 | 3,030 | 2,850 | 2,971 | 35,150 |
| 2010/05/26 | 2,950 | 2,990 | 2,902 | 2,958 | 71,000 |
| 2010/05/25 | 2,951 | 2,999 | 2,916 | 2,959 | 24,350 |
| 2010/05/24 | 3,000 | 3,015 | 2,985 | 2,998 | 42,250 |
| 2010/05/21 | 3,025 | 3,030 | 2,980 | 3,025 | 36,150 |
| 2010/05/20 | 2,899 | 3,070 | 2,887 | 3,030 | 32,350 |
| 2010/05/19 | 2,840 | 2,884 | 2,810 | 2,865 | 23,850 |
| 2010/05/18 | 2,799 | 2,875 | 2,757 | 2,773 | 19,050 |
| 2010/05/17 | 2,915 | 2,931 | 2,761 | 2,811 | 49,350 |
| 2010/05/14 | 2,955 | 2,955 | 2,861 | 2,920 | 27,650 |
| 2010/05/13 | 2,800 | 2,927 | 2,757 | 2,905 | 38,700 |
| 2010/05/12 | 2,820 | 2,833 | 2,781 | 2,794 | 19,850 |
| 2010/05/11 | 2,889 | 2,954 | 2,830 | 2,841 | 18,400 |
| 2010/05/10 | 2,833 | 2,836 | 2,750 | 2,800 | 29,350 |
| 2010/05/07 | 2,921 | 2,930 | 2,823 | 2,859 | 48,550 |
| 2010/05/06 | 3,130 | 3,170 | 3,015 | 3,030 | 68,500 |
| 2010/04/30 | 3,105 | 3,200 | 3,080 | 3,200 | 58,050 |
| 2010/04/28 | 3,010 | 3,170 | 2,990 | 3,075 | 51,750 |
| 2010/04/27 | 2,985 | 3,150 | 2,971 | 3,080 | 29,950 |
| 2010/04/26 | 2,800 | 3,150 | 2,800 | 3,055 | 67,800 |
| 2010/04/23 | 2,817 | 2,839 | 2,740 | 2,778 | 35,550 |
| 2010/04/22 | 2,900 | 2,945 | 2,830 | 2,853 | 57,900 |
| 2010/04/21 | 2,800 | 2,909 | 2,800 | 2,881 | 26,400 |
| 2010/04/20 | 2,751 | 2,800 | 2,744 | 2,790 | 37,500 |
| 2010/04/19 | 2,745 | 2,778 | 2,630 | 2,720 | 32,800 |
| 2010/04/16 | 2,750 | 2,790 | 2,725 | 2,782 | 35,200 |
| 2010/04/15 | 2,612 | 2,782 | 2,612 | 2,733 | 29,800 |
| 2010/04/14 | 2,800 | 2,810 | 2,627 | 2,649 | 85,350 |
| 2010/04/13 | 2,499 | 2,515 | 2,185 | 2,327 | 24,900 |
| 2010/04/12 | 2,437 | 2,515 | 2,401 | 2,491 | 28,600 |
| 2010/04/09 | 2,328 | 2,440 | 2,317 | 2,387 | 28,250 |
| 2010/04/08 | 2,150 | 2,409 | 2,135 | 2,378 | 74,500 |
| 2010/04/07 | 2,129 | 2,138 | 2,083 | 2,134 | 34,850 |
| 2010/04/06 | 2,150 | 2,179 | 2,066 | 2,124 | 30,200 |
| 2010/04/05 | 2,102 | 2,150 | 2,070 | 2,116 | 41,300 |
| 2010/04/02 | 1,990 | 2,030 | 1,974 | 2,002 | 32,650 |
| 2010/04/01 | 1,896 | 1,979 | 1,884 | 1,970 | 26,800 |
| 2010/03/31 | 1,865 | 1,897 | 1,855 | 1,877 | 21,250 |
| 2010/03/30 | 1,880 | 1,899 | 1,852 | 1,878 | 26,800 |
| 2010/03/29 | 1,885 | 1,909 | 1,878 | 1,896 | 12,600 |
| 2010/03/26 | 1,896 | 1,920 | 1,881 | 1,915 | 27,400 |
| 2010/03/25 | 1,895 | 1,895 | 1,850 | 1,882 | 16,350 |
| 2010/03/24 | 1,884 | 1,900 | 1,866 | 1,895 | 8,400 |
| 2010/03/23 | 1,863 | 1,890 | 1,863 | 1,865 | 5,900 |
| 2010/03/19 | 1,864 | 1,899 | 1,863 | 1,863 | 5,700 |
| 2010/03/18 | 1,867 | 1,881 | 1,867 | 1,869 | 1,900 |
| 2010/03/17 | 1,880 | 1,897 | 1,865 | 1,867 | 4,950 |
| 2010/03/16 | 1,863 | 1,895 | 1,852 | 1,885 | 11,250 |
| 2010/03/15 | 1,870 | 1,876 | 1,863 | 1,863 | 3,200 |
| 2010/03/12 | 1,850 | 1,890 | 1,849 | 1,870 | 22,750 |
| 2010/03/11 | 1,840 | 1,873 | 1,840 | 1,860 | 10,500 |
| 2010/03/10 | 1,849 | 1,864 | 1,830 | 1,840 | 7,350 |
| 2010/03/09 | 1,850 | 1,851 | 1,799 | 1,835 | 19,750 |
| 2010/03/08 | 1,864 | 1,873 | 1,849 | 1,855 | 9,500 |
| 2010/03/05 | 1,883 | 1,886 | 1,840 | 1,880 | 13,250 |
| 2010/03/04 | 1,863 | 1,879 | 1,845 | 1,860 | 12,000 |
| 2010/03/03 | 1,863 | 1,880 | 1,855 | 1,863 | 7,100 |
| 2010/03/02 | 1,885 | 1,905 | 1,840 | 1,885 | 24,000 |
| 2010/03/01 | 1,871 | 1,905 | 1,860 | 1,885 | 14,150 |
| 2010/02/26 | 1,890 | 1,910 | 1,850 | 1,871 | 12,750 |
| 2010/02/25 | 1,903 | 1,903 | 1,850 | 1,891 | 26,450 |
| 2010/02/24 | 1,888 | 1,897 | 1,863 | 1,863 | 17,500 |
| 2010/02/23 | 1,890 | 1,912 | 1,878 | 1,888 | 9,050 |
| 2010/02/22 | 1,912 | 1,940 | 1,895 | 1,927 | 6,700 |
| 2010/02/19 | 1,868 | 1,881 | 1,868 | 1,872 | 3,500 |
| 2010/02/18 | 1,891 | 1,929 | 1,863 | 1,863 | 10,200 |
| 2010/02/17 | 1,920 | 1,940 | 1,900 | 1,906 | 12,050 |
| 2010/02/16 | 1,900 | 1,901 | 1,883 | 1,888 | 1,900 |
| 2010/02/15 | 1,920 | 1,920 | 1,894 | 1,900 | 3,950 |
| 2010/02/12 | 1,920 | 1,920 | 1,888 | 1,904 | 4,750 |
| 2010/02/10 | 1,920 | 1,920 | 1,890 | 1,911 | 7,050 |
| 2010/02/09 | 1,889 | 1,910 | 1,860 | 1,905 | 14,200 |
| 2010/02/08 | 1,855 | 1,950 | 1,815 | 1,872 | 18,450 |
| 2010/02/05 | 1,825 | 1,870 | 1,816 | 1,854 | 8,250 |
| 2010/02/04 | 1,870 | 1,870 | 1,862 | 1,865 | 9,450 |
| 2010/02/03 | 1,875 | 1,880 | 1,843 | 1,843 | 5,850 |
| 2010/02/02 | 1,878 | 1,878 | 1,830 | 1,867 | 3,400 |
| 2010/02/01 | 1,873 | 1,873 | 1,830 | 1,864 | 2,450 |
| 2010/01/29 | 1,830 | 1,886 | 1,825 | 1,833 | 18,650 |
| 2010/01/28 | 1,830 | 1,850 | 1,800 | 1,825 | 14,250 |
| 2010/01/27 | 1,878 | 1,880 | 1,827 | 1,846 | 10,750 |
| 2010/01/26 | 1,875 | 1,876 | 1,855 | 1,867 | 7,050 |
| 2010/01/25 | 1,860 | 1,879 | 1,849 | 1,875 | 4,200 |
| 2010/01/22 | 1,900 | 1,900 | 1,871 | 1,895 | 6,650 |
| 2010/01/21 | 1,898 | 1,920 | 1,891 | 1,898 | 8,250 |
| 2010/01/20 | 1,895 | 1,920 | 1,870 | 1,920 | 16,750 |
| 2010/01/19 | 1,890 | 1,895 | 1,806 | 1,894 | 10,000 |
| 2010/01/18 | 1,836 | 1,881 | 1,826 | 1,861 | 8,000 |
| 2010/01/15 | 1,860 | 1,860 | 1,806 | 1,806 | 5,500 |
| 2010/01/14 | 1,850 | 1,880 | 1,840 | 1,853 | 21,350 |
| 2010/01/13 | 1,700 | 1,780 | 1,680 | 1,780 | 24,500 |
| 2010/01/12 | 1,627 | 1,627 | 1,600 | 1,625 | 5,450 |
| 2010/01/08 | 1,614 | 1,620 | 1,581 | 1,607 | 14,250 |
| 2010/01/07 | 1,650 | 1,667 | 1,631 | 1,640 | 5,800 |
| 2010/01/06 | 1,678 | 1,685 | 1,639 | 1,650 | 7,750 |
| 2010/01/05 | 1,650 | 1,680 | 1,634 | 1,649 | 5,600 |
| 2010/01/04 | 1,635 | 1,645 | 1,597 | 1,644 | 3,050 |