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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,877 | 2,943 | 2,877 | 2,915 | 33,300 |
| 2015/12/29 | 2,810 | 2,917 | 2,810 | 2,914 | 66,800 |
| 2015/12/28 | 2,796 | 2,818 | 2,775 | 2,812 | 50,900 |
| 2015/12/25 | 2,800 | 2,818 | 2,780 | 2,798 | 29,100 |
| 2015/12/24 | 2,823 | 2,837 | 2,799 | 2,806 | 41,000 |
| 2015/12/22 | 2,832 | 2,844 | 2,762 | 2,790 | 104,200 |
| 2015/12/21 | 2,856 | 2,884 | 2,821 | 2,879 | 38,400 |
| 2015/12/18 | 2,925 | 2,959 | 2,885 | 2,901 | 92,000 |
| 2015/12/17 | 2,909 | 2,964 | 2,892 | 2,925 | 48,100 |
| 2015/12/16 | 2,825 | 2,866 | 2,813 | 2,859 | 36,200 |
| 2015/12/15 | 2,875 | 2,934 | 2,808 | 2,825 | 77,600 |
| 2015/12/14 | 2,881 | 2,898 | 2,814 | 2,834 | 131,700 |
| 2015/12/11 | 2,919 | 3,020 | 2,912 | 2,977 | 105,800 |
| 2015/12/10 | 2,931 | 2,971 | 2,923 | 2,959 | 77,900 |
| 2015/12/09 | 3,000 | 3,010 | 2,945 | 2,981 | 50,700 |
| 2015/12/08 | 3,020 | 3,055 | 2,997 | 3,000 | 25,700 |
| 2015/12/07 | 2,990 | 3,070 | 2,990 | 3,020 | 49,200 |
| 2015/12/04 | 2,981 | 3,010 | 2,981 | 2,989 | 46,400 |
| 2015/12/03 | 3,000 | 3,020 | 2,977 | 3,010 | 57,700 |
| 2015/12/02 | 3,030 | 3,030 | 2,976 | 3,005 | 69,300 |
| 2015/12/01 | 3,060 | 3,080 | 2,992 | 3,010 | 95,000 |
| 2015/11/30 | 3,040 | 3,075 | 3,015 | 3,060 | 79,300 |
| 2015/11/27 | 3,060 | 3,065 | 3,035 | 3,035 | 55,700 |
| 2015/11/26 | 2,977 | 3,035 | 2,977 | 3,025 | 73,100 |
| 2015/11/25 | 2,954 | 2,975 | 2,921 | 2,967 | 50,100 |
| 2015/11/24 | 2,914 | 2,986 | 2,908 | 2,973 | 54,600 |
| 2015/11/20 | 2,912 | 2,950 | 2,905 | 2,930 | 47,200 |
| 2015/11/19 | 2,906 | 2,946 | 2,883 | 2,940 | 87,700 |
| 2015/11/18 | 2,925 | 2,976 | 2,896 | 2,904 | 74,800 |
| 2015/11/17 | 2,874 | 2,922 | 2,874 | 2,891 | 114,000 |
| 2015/11/16 | 2,839 | 2,870 | 2,820 | 2,858 | 63,300 |
| 2015/11/13 | 2,800 | 2,860 | 2,800 | 2,849 | 82,500 |
| 2015/11/12 | 2,848 | 2,865 | 2,820 | 2,841 | 78,000 |
| 2015/11/11 | 2,809 | 2,877 | 2,804 | 2,872 | 93,800 |
| 2015/11/10 | 2,846 | 2,863 | 2,796 | 2,828 | 133,300 |
| 2015/11/09 | 2,842 | 2,917 | 2,842 | 2,896 | 97,000 |
| 2015/11/06 | 2,801 | 2,852 | 2,761 | 2,840 | 162,100 |
| 2015/11/05 | 2,766 | 2,838 | 2,766 | 2,810 | 105,500 |
| 2015/11/04 | 2,747 | 2,820 | 2,740 | 2,784 | 221,600 |
| 2015/11/02 | 2,722 | 2,741 | 2,683 | 2,689 | 80,300 |
| 2015/10/30 | 2,770 | 2,798 | 2,714 | 2,722 | 130,500 |
| 2015/10/29 | 2,745 | 2,769 | 2,721 | 2,765 | 131,200 |
| 2015/10/28 | 2,760 | 2,762 | 2,701 | 2,760 | 105,700 |
| 2015/10/27 | 2,733 | 2,765 | 2,733 | 2,745 | 97,300 |
| 2015/10/26 | 2,717 | 2,772 | 2,713 | 2,731 | 133,400 |
| 2015/10/23 | 2,729 | 2,759 | 2,648 | 2,706 | 211,200 |
| 2015/10/22 | 2,693 | 2,721 | 2,638 | 2,692 | 129,900 |
| 2015/10/21 | 2,682 | 2,697 | 2,620 | 2,693 | 191,100 |
| 2015/10/20 | 2,753 | 2,753 | 2,671 | 2,678 | 167,000 |
| 2015/10/19 | 2,785 | 2,814 | 2,726 | 2,756 | 183,800 |
| 2015/10/16 | 2,860 | 2,860 | 2,762 | 2,780 | 263,700 |
| 2015/10/15 | 2,916 | 2,917 | 2,761 | 2,911 | 353,400 |
| 2015/10/14 | 3,210 | 3,340 | 3,045 | 3,065 | 182,600 |
| 2015/10/13 | 3,650 | 3,690 | 3,585 | 3,590 | 49,600 |
| 2015/10/09 | 3,585 | 3,640 | 3,525 | 3,640 | 29,500 |
| 2015/10/08 | 3,740 | 3,740 | 3,560 | 3,570 | 44,400 |
| 2015/10/07 | 3,705 | 3,780 | 3,695 | 3,765 | 42,500 |
| 2015/10/06 | 3,660 | 3,735 | 3,645 | 3,670 | 39,000 |
| 2015/10/05 | 3,600 | 3,620 | 3,540 | 3,600 | 44,000 |
| 2015/10/02 | 3,680 | 3,750 | 3,590 | 3,620 | 27,100 |
| 2015/10/01 | 3,530 | 3,700 | 3,530 | 3,680 | 47,800 |
| 2015/09/30 | 3,345 | 3,480 | 3,345 | 3,460 | 45,400 |
| 2015/09/29 | 3,435 | 3,435 | 3,275 | 3,295 | 31,500 |
| 2015/09/28 | 3,420 | 3,510 | 3,385 | 3,460 | 46,900 |
| 2015/09/25 | 3,420 | 3,455 | 3,330 | 3,370 | 76,000 |
| 2015/09/24 | 3,420 | 3,515 | 3,420 | 3,455 | 48,700 |
| 2015/09/18 | 3,530 | 3,550 | 3,460 | 3,490 | 49,400 |
| 2015/09/17 | 3,585 | 3,585 | 3,485 | 3,515 | 47,400 |
| 2015/09/16 | 3,590 | 3,630 | 3,450 | 3,515 | 50,400 |
| 2015/09/15 | 3,500 | 3,705 | 3,485 | 3,580 | 68,700 |
| 2015/09/14 | 3,605 | 3,605 | 3,455 | 3,500 | 63,600 |
| 2015/09/11 | 3,410 | 3,575 | 3,410 | 3,535 | 41,400 |
| 2015/09/10 | 3,420 | 3,495 | 3,400 | 3,450 | 33,400 |
| 2015/09/09 | 3,455 | 3,490 | 3,425 | 3,490 | 41,000 |
| 2015/09/08 | 3,465 | 3,515 | 3,395 | 3,425 | 37,400 |
| 2015/09/07 | 3,460 | 3,515 | 3,385 | 3,480 | 28,200 |
| 2015/09/04 | 3,550 | 3,570 | 3,440 | 3,465 | 79,300 |
| 2015/09/03 | 3,555 | 3,640 | 3,520 | 3,535 | 103,500 |
| 2015/09/02 | 3,480 | 3,560 | 3,415 | 3,450 | 72,400 |
| 2015/09/01 | 3,580 | 3,640 | 3,510 | 3,525 | 70,000 |
| 2015/08/31 | 3,585 | 3,610 | 3,500 | 3,610 | 95,200 |
| 2015/08/28 | 3,615 | 3,615 | 3,515 | 3,590 | 126,100 |
| 2015/08/27 | 3,500 | 3,585 | 3,465 | 3,505 | 54,400 |
| 2015/08/26 | 3,415 | 3,525 | 3,385 | 3,445 | 80,500 |
| 2015/08/25 | 3,475 | 3,585 | 3,350 | 3,415 | 126,200 |
| 2015/08/24 | 3,680 | 3,725 | 3,585 | 3,605 | 96,500 |
| 2015/08/21 | 3,750 | 3,820 | 3,730 | 3,790 | 54,100 |
| 2015/08/20 | 3,835 | 3,920 | 3,805 | 3,815 | 64,100 |
| 2015/08/19 | 3,890 | 3,895 | 3,805 | 3,835 | 41,400 |
| 2015/08/18 | 3,935 | 3,965 | 3,885 | 3,920 | 46,400 |
| 2015/08/17 | 3,825 | 3,965 | 3,790 | 3,935 | 94,900 |
| 2015/08/14 | 3,800 | 3,845 | 3,745 | 3,825 | 104,200 |
| 2015/08/13 | 3,855 | 3,880 | 3,755 | 3,820 | 161,400 |
| 2015/08/12 | 3,980 | 3,990 | 3,835 | 3,900 | 162,400 |
| 2015/08/11 | 4,075 | 4,075 | 3,975 | 4,010 | 84,000 |
| 2015/08/10 | 3,940 | 4,120 | 3,900 | 4,090 | 99,000 |
| 2015/08/07 | 3,930 | 3,975 | 3,875 | 3,940 | 74,200 |
| 2015/08/06 | 4,000 | 4,025 | 3,890 | 3,930 | 109,000 |
| 2015/08/05 | 4,100 | 4,120 | 3,930 | 3,970 | 94,000 |
| 2015/08/04 | 3,990 | 4,160 | 3,975 | 4,140 | 117,100 |
| 2015/08/03 | 3,910 | 3,990 | 3,905 | 3,985 | 58,600 |
| 2015/07/31 | 3,880 | 3,920 | 3,830 | 3,920 | 58,500 |
| 2015/07/30 | 3,865 | 3,880 | 3,810 | 3,875 | 46,300 |
| 2015/07/29 | 3,755 | 3,870 | 3,720 | 3,855 | 95,200 |
| 2015/07/28 | 3,660 | 3,775 | 3,635 | 3,765 | 125,400 |
| 2015/07/27 | 3,720 | 3,740 | 3,640 | 3,730 | 89,100 |
| 2015/07/24 | 3,790 | 3,790 | 3,675 | 3,725 | 71,800 |
| 2015/07/23 | 3,715 | 3,800 | 3,715 | 3,790 | 73,700 |
| 2015/07/22 | 3,620 | 3,730 | 3,620 | 3,715 | 81,900 |
| 2015/07/21 | 3,625 | 3,710 | 3,575 | 3,680 | 89,100 |
| 2015/07/17 | 3,595 | 3,650 | 3,530 | 3,575 | 135,200 |
| 2015/07/16 | 3,715 | 3,725 | 3,460 | 3,585 | 227,600 |
| 2015/07/15 | 3,705 | 3,760 | 3,630 | 3,695 | 259,600 |
| 2015/07/14 | 4,100 | 4,100 | 3,870 | 3,915 | 69,800 |
| 2015/07/13 | 3,880 | 3,970 | 3,820 | 3,920 | 42,000 |
| 2015/07/10 | 3,945 | 3,960 | 3,715 | 3,760 | 85,800 |
| 2015/07/09 | 3,950 | 3,950 | 3,760 | 3,945 | 32,600 |
| 2015/07/08 | 4,140 | 4,160 | 3,950 | 3,950 | 34,200 |
| 2015/07/07 | 4,130 | 4,230 | 4,125 | 4,145 | 32,300 |
| 2015/07/06 | 4,045 | 4,115 | 4,005 | 4,070 | 21,900 |
| 2015/07/03 | 4,130 | 4,145 | 4,015 | 4,095 | 51,800 |
| 2015/07/02 | 4,195 | 4,195 | 4,130 | 4,165 | 46,400 |
| 2015/07/01 | 4,005 | 4,160 | 3,995 | 4,155 | 58,600 |
| 2015/06/30 | 3,935 | 4,030 | 3,935 | 4,020 | 62,200 |
| 2015/06/29 | 3,855 | 3,980 | 3,850 | 3,935 | 63,200 |
| 2015/06/26 | 3,900 | 3,960 | 3,890 | 3,950 | 27,100 |
| 2015/06/25 | 3,945 | 3,960 | 3,875 | 3,890 | 34,600 |
| 2015/06/24 | 3,975 | 3,975 | 3,910 | 3,945 | 59,100 |
| 2015/06/23 | 3,915 | 3,935 | 3,870 | 3,905 | 43,200 |
| 2015/06/22 | 3,915 | 3,965 | 3,820 | 3,850 | 53,000 |
| 2015/06/19 | 3,820 | 3,960 | 3,800 | 3,915 | 79,100 |
| 2015/06/18 | 3,810 | 3,815 | 3,730 | 3,750 | 113,300 |
| 2015/06/17 | 4,090 | 4,130 | 3,855 | 3,860 | 125,900 |
| 2015/06/16 | 4,050 | 4,075 | 4,025 | 4,050 | 33,900 |
| 2015/06/15 | 4,115 | 4,115 | 3,980 | 3,985 | 43,100 |
| 2015/06/12 | 4,130 | 4,175 | 4,095 | 4,115 | 68,400 |
| 2015/06/11 | 4,015 | 4,060 | 4,015 | 4,040 | 23,700 |
| 2015/06/10 | 4,125 | 4,125 | 3,935 | 3,950 | 45,400 |
| 2015/06/09 | 4,005 | 4,090 | 4,005 | 4,020 | 20,700 |
| 2015/06/08 | 4,100 | 4,120 | 4,035 | 4,040 | 14,100 |
| 2015/06/05 | 4,055 | 4,105 | 4,035 | 4,090 | 21,700 |
| 2015/06/04 | 4,095 | 4,100 | 4,045 | 4,055 | 23,700 |
| 2015/06/03 | 4,110 | 4,125 | 4,080 | 4,095 | 37,600 |
| 2015/06/02 | 4,175 | 4,215 | 4,120 | 4,160 | 77,200 |
| 2015/06/01 | 4,165 | 4,235 | 4,165 | 4,200 | 68,300 |
| 2015/05/29 | 4,180 | 4,290 | 4,170 | 4,270 | 41,000 |
| 2015/05/28 | 4,315 | 4,325 | 4,155 | 4,175 | 61,700 |
| 2015/05/27 | 4,330 | 4,430 | 4,195 | 4,325 | 51,100 |
| 2015/05/26 | 4,210 | 4,375 | 4,210 | 4,305 | 67,700 |
| 2015/05/25 | 4,250 | 4,250 | 4,165 | 4,210 | 48,700 |
| 2015/05/22 | 4,270 | 4,270 | 4,200 | 4,225 | 35,600 |
| 2015/05/21 | 4,355 | 4,355 | 4,270 | 4,295 | 45,600 |
| 2015/05/20 | 4,335 | 4,385 | 4,305 | 4,355 | 44,500 |
| 2015/05/19 | 4,270 | 4,445 | 4,270 | 4,330 | 73,700 |
| 2015/05/18 | 4,130 | 4,210 | 4,130 | 4,210 | 30,700 |
| 2015/05/15 | 4,290 | 4,335 | 4,130 | 4,155 | 48,500 |
| 2015/05/14 | 4,030 | 4,335 | 4,030 | 4,305 | 87,800 |
| 2015/05/13 | 3,975 | 4,030 | 3,895 | 4,015 | 79,100 |
| 2015/05/12 | 4,000 | 4,015 | 3,915 | 3,985 | 48,600 |
| 2015/05/11 | 3,985 | 4,030 | 3,960 | 3,985 | 57,600 |
| 2015/05/08 | 3,870 | 3,985 | 3,870 | 3,900 | 48,700 |
| 2015/05/07 | 3,855 | 3,955 | 3,840 | 3,865 | 89,000 |
| 2015/05/01 | 3,800 | 3,925 | 3,750 | 3,905 | 57,900 |
| 2015/04/30 | 3,885 | 3,970 | 3,790 | 3,850 | 83,700 |
| 2015/04/28 | 3,920 | 3,980 | 3,835 | 3,890 | 50,700 |
| 2015/04/27 | 3,880 | 3,935 | 3,840 | 3,890 | 35,100 |
| 2015/04/24 | 3,735 | 3,870 | 3,735 | 3,855 | 66,700 |
| 2015/04/23 | 3,840 | 3,840 | 3,725 | 3,735 | 36,500 |
| 2015/04/22 | 3,890 | 3,965 | 3,785 | 3,825 | 57,500 |
| 2015/04/21 | 3,790 | 3,955 | 3,780 | 3,895 | 129,500 |
| 2015/04/20 | 3,895 | 3,950 | 3,655 | 3,705 | 132,300 |
| 2015/04/17 | 4,040 | 4,225 | 3,960 | 3,965 | 160,900 |
| 2015/04/16 | 3,915 | 4,150 | 3,830 | 3,985 | 190,100 |
| 2015/04/15 | 3,800 | 4,060 | 3,755 | 3,855 | 260,700 |
| 2015/04/14 | 3,535 | 3,590 | 3,430 | 3,455 | 68,400 |
| 2015/04/13 | 3,495 | 3,580 | 3,485 | 3,550 | 60,900 |
| 2015/04/10 | 3,500 | 3,500 | 3,455 | 3,480 | 36,400 |
| 2015/04/09 | 3,455 | 3,505 | 3,455 | 3,480 | 44,100 |
| 2015/04/08 | 3,455 | 3,490 | 3,410 | 3,425 | 51,500 |
| 2015/04/07 | 3,530 | 3,530 | 3,420 | 3,455 | 40,700 |
| 2015/04/06 | 3,520 | 3,540 | 3,490 | 3,500 | 27,700 |
| 2015/04/03 | 3,425 | 3,580 | 3,425 | 3,565 | 50,400 |
| 2015/04/02 | 3,360 | 3,430 | 3,330 | 3,390 | 50,500 |
| 2015/04/01 | 3,395 | 3,415 | 3,300 | 3,330 | 75,000 |
| 2015/03/31 | 3,580 | 3,580 | 3,390 | 3,420 | 61,400 |
| 2015/03/30 | 3,490 | 3,570 | 3,455 | 3,540 | 44,700 |
| 2015/03/27 | 3,450 | 3,510 | 3,440 | 3,455 | 55,100 |
| 2015/03/26 | 3,540 | 3,540 | 3,430 | 3,445 | 46,400 |
| 2015/03/25 | 3,490 | 3,615 | 3,435 | 3,570 | 89,000 |
| 2015/03/24 | 3,435 | 3,500 | 3,435 | 3,485 | 36,800 |
| 2015/03/23 | 3,495 | 3,495 | 3,445 | 3,495 | 29,600 |
| 2015/03/20 | 3,450 | 3,515 | 3,420 | 3,470 | 45,900 |
| 2015/03/19 | 3,440 | 3,465 | 3,425 | 3,445 | 31,000 |
| 2015/03/18 | 3,430 | 3,490 | 3,370 | 3,420 | 55,600 |
| 2015/03/17 | 3,475 | 3,475 | 3,360 | 3,395 | 108,100 |
| 2015/03/16 | 3,480 | 3,500 | 3,455 | 3,480 | 33,900 |
| 2015/03/13 | 3,540 | 3,545 | 3,470 | 3,490 | 62,700 |
| 2015/03/12 | 3,585 | 3,600 | 3,480 | 3,530 | 54,600 |
| 2015/03/11 | 3,565 | 3,595 | 3,520 | 3,585 | 108,700 |
| 2015/03/10 | 3,550 | 3,630 | 3,545 | 3,600 | 97,800 |
| 2015/03/09 | 3,400 | 3,540 | 3,370 | 3,525 | 67,300 |
| 2015/03/06 | 3,310 | 3,425 | 3,310 | 3,410 | 69,500 |
| 2015/03/05 | 3,305 | 3,370 | 3,295 | 3,305 | 49,800 |
| 2015/03/04 | 3,260 | 3,300 | 3,235 | 3,295 | 37,800 |
| 2015/03/03 | 3,285 | 3,290 | 3,255 | 3,275 | 42,300 |
| 2015/03/02 | 3,255 | 3,290 | 3,230 | 3,245 | 35,600 |
| 2015/02/27 | 3,200 | 3,260 | 3,185 | 3,250 | 77,300 |
| 2015/02/26 | 3,090 | 3,200 | 3,090 | 3,195 | 92,700 |
| 2015/02/25 | 3,060 | 3,085 | 3,035 | 3,085 | 55,000 |
| 2015/02/24 | 3,140 | 3,155 | 3,120 | 3,125 | 51,600 |
| 2015/02/23 | 3,195 | 3,195 | 3,115 | 3,130 | 43,900 |
| 2015/02/20 | 3,215 | 3,220 | 3,110 | 3,135 | 47,600 |
| 2015/02/19 | 3,125 | 3,195 | 3,120 | 3,190 | 71,400 |
| 2015/02/18 | 3,000 | 3,115 | 2,982 | 3,110 | 113,600 |
| 2015/02/17 | 3,045 | 3,045 | 2,975 | 2,980 | 128,800 |
| 2015/02/16 | 3,000 | 3,050 | 3,000 | 3,045 | 83,600 |
| 2015/02/13 | 3,030 | 3,075 | 2,995 | 3,005 | 127,500 |
| 2015/02/12 | 3,135 | 3,175 | 3,010 | 3,015 | 150,300 |
| 2015/02/10 | 3,135 | 3,155 | 3,110 | 3,115 | 53,200 |
| 2015/02/09 | 3,100 | 3,125 | 3,065 | 3,095 | 67,100 |
| 2015/02/06 | 3,030 | 3,050 | 2,992 | 2,995 | 74,700 |
| 2015/02/05 | 2,957 | 3,040 | 2,957 | 2,976 | 68,800 |
| 2015/02/04 | 2,956 | 2,993 | 2,932 | 2,984 | 45,100 |
| 2015/02/03 | 2,972 | 2,994 | 2,898 | 2,909 | 93,500 |
| 2015/02/02 | 3,005 | 3,015 | 2,906 | 2,922 | 145,600 |
| 2015/01/30 | 3,100 | 3,130 | 3,050 | 3,050 | 82,900 |
| 2015/01/29 | 3,095 | 3,160 | 3,085 | 3,130 | 78,400 |
| 2015/01/28 | 3,105 | 3,160 | 3,085 | 3,130 | 53,400 |
| 2015/01/27 | 3,135 | 3,175 | 3,090 | 3,145 | 112,300 |
| 2015/01/26 | 2,986 | 3,135 | 2,986 | 3,135 | 124,000 |
| 2015/01/23 | 2,975 | 3,020 | 2,916 | 2,986 | 103,600 |
| 2015/01/22 | 2,952 | 2,955 | 2,880 | 2,950 | 104,400 |
| 2015/01/21 | 2,991 | 3,000 | 2,925 | 2,958 | 157,100 |
| 2015/01/20 | 3,010 | 3,040 | 2,993 | 3,010 | 130,500 |
| 2015/01/19 | 3,095 | 3,100 | 2,991 | 3,035 | 95,400 |
| 2015/01/16 | 3,105 | 3,200 | 3,090 | 3,165 | 120,400 |
| 2015/01/15 | 3,300 | 3,305 | 3,075 | 3,175 | 101,600 |
| 2015/01/14 | 3,355 | 3,365 | 3,265 | 3,300 | 86,700 |
| 2015/01/13 | 3,165 | 3,260 | 3,125 | 3,215 | 65,300 |
| 2015/01/09 | 3,170 | 3,195 | 3,105 | 3,160 | 144,900 |
| 2015/01/08 | 3,290 | 3,290 | 3,205 | 3,210 | 37,300 |
| 2015/01/07 | 3,235 | 3,310 | 3,200 | 3,310 | 62,400 |
| 2015/01/06 | 3,260 | 3,355 | 3,260 | 3,270 | 58,700 |
| 2015/01/05 | 3,270 | 3,305 | 3,255 | 3,295 | 27,100 |