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 |
|---|---|---|---|---|---|
| 2005/12/30 | 10,050 | 11,040 | 10,050 | 10,760 | 30,850 |
| 2005/12/29 | 10,020 | 10,040 | 9,910 | 10,040 | 13,450 |
| 2005/12/28 | 9,760 | 9,920 | 9,730 | 9,920 | 12,050 |
| 2005/12/27 | 9,750 | 9,900 | 9,710 | 9,760 | 4,800 |
| 2005/12/26 | 9,830 | 9,950 | 9,750 | 9,750 | 10,300 |
| 2005/12/22 | 9,700 | 9,820 | 9,680 | 9,820 | 7,300 |
| 2005/12/21 | 9,800 | 9,890 | 9,690 | 9,690 | 9,350 |
| 2005/12/20 | 9,900 | 10,150 | 9,820 | 9,900 | 7,150 |
| 2005/12/19 | 9,800 | 10,500 | 9,700 | 9,900 | 41,450 |
| 2005/12/16 | 9,700 | 9,850 | 9,640 | 9,680 | 13,350 |
| 2005/12/15 | 9,760 | 9,850 | 9,480 | 9,800 | 5,700 |
| 2005/12/14 | 9,640 | 10,100 | 9,550 | 9,800 | 30,550 |
| 2005/12/13 | 9,390 | 9,990 | 9,390 | 9,440 | 16,750 |
| 2005/12/12 | 8,810 | 9,230 | 8,800 | 8,990 | 9,400 |
| 2005/12/09 | 8,500 | 8,710 | 8,500 | 8,710 | 5,500 |
| 2005/12/08 | 8,550 | 8,990 | 8,520 | 8,520 | 20,700 |
| 2005/12/07 | 8,560 | 8,600 | 8,410 | 8,600 | 5,050 |
| 2005/12/06 | 8,600 | 8,700 | 8,520 | 8,560 | 7,050 |
| 2005/12/05 | 8,680 | 8,680 | 8,440 | 8,500 | 7,550 |
| 2005/12/02 | 8,580 | 8,800 | 8,290 | 8,580 | 12,800 |
| 2005/12/01 | 8,380 | 8,480 | 8,350 | 8,400 | 7,050 |
| 2005/11/30 | 8,450 | 8,450 | 8,300 | 8,320 | 3,000 |
| 2005/11/29 | 8,750 | 8,750 | 8,480 | 8,480 | 7,700 |
| 2005/11/28 | 8,500 | 8,580 | 8,000 | 8,540 | 7,100 |
| 2005/11/25 | 8,500 | 8,550 | 8,350 | 8,400 | 8,200 |
| 2005/11/24 | 8,170 | 8,620 | 8,100 | 8,550 | 25,200 |
| 2005/11/22 | 7,760 | 7,910 | 7,750 | 7,910 | 7,800 |
| 2005/11/21 | 7,700 | 7,800 | 7,650 | 7,750 | 12,000 |
| 2005/11/18 | 7,700 | 7,700 | 7,630 | 7,700 | 7,300 |
| 2005/11/17 | 7,750 | 7,790 | 7,700 | 7,700 | 3,800 |
| 2005/11/16 | 7,700 | 7,700 | 7,490 | 7,650 | 6,600 |
| 2005/11/15 | 7,820 | 7,870 | 7,680 | 7,680 | 4,200 |
| 2005/11/14 | 7,840 | 7,940 | 7,800 | 7,830 | 11,200 |
| 2005/11/11 | 7,600 | 7,850 | 7,600 | 7,740 | 26,700 |
| 2005/11/10 | 7,740 | 7,740 | 7,450 | 7,500 | 9,300 |
| 2005/11/09 | 7,550 | 7,850 | 7,550 | 7,780 | 12,900 |
| 2005/11/08 | 7,500 | 7,500 | 7,300 | 7,500 | 7,900 |
| 2005/11/07 | 7,750 | 7,750 | 7,300 | 7,400 | 11,900 |
| 2005/11/04 | 7,950 | 7,950 | 7,560 | 7,620 | 10,000 |
| 2005/11/02 | 7,980 | 7,990 | 7,750 | 7,850 | 33,500 |
| 2005/11/01 | 7,300 | 7,580 | 7,300 | 7,580 | 15,000 |
| 2005/10/31 | 7,110 | 7,250 | 7,110 | 7,250 | 10,100 |
| 2005/10/28 | 6,860 | 7,130 | 6,860 | 7,070 | 14,400 |
| 2005/10/27 | 6,780 | 6,850 | 6,750 | 6,760 | 8,300 |
| 2005/10/26 | 7,090 | 7,330 | 6,600 | 6,790 | 18,600 |
| 2005/10/26 | 1 -> 1.20 分割 | ||||
| 2005/10/25 | 7,850 | 8,750 | 7,850 | 8,500 | 32,400 |
| 2005/10/24 | 7,710 | 7,750 | 7,660 | 7,750 | 5,100 |
| 2005/10/21 | 7,410 | 8,010 | 7,410 | 7,700 | 16,300 |
| 2005/10/20 | 6,970 | 8,020 | 6,970 | 8,010 | 56,300 |
| 2005/10/19 | 7,170 | 7,190 | 6,950 | 7,020 | 12,800 |
| 2005/10/18 | 7,330 | 7,350 | 7,200 | 7,270 | 8,400 |
| 2005/10/17 | 7,100 | 7,300 | 7,090 | 7,260 | 29,400 |
| 2005/10/14 | 7,020 | 7,080 | 6,960 | 7,080 | 3,700 |
| 2005/10/13 | 7,010 | 7,180 | 7,010 | 7,120 | 5,300 |
| 2005/10/12 | 7,090 | 7,250 | 6,900 | 7,150 | 34,900 |
| 2005/10/11 | 6,850 | 6,980 | 6,800 | 6,880 | 8,500 |
| 2005/10/07 | 6,750 | 6,760 | 6,620 | 6,750 | 24,800 |
| 2005/10/06 | 7,160 | 7,180 | 6,860 | 7,000 | 20,200 |
| 2005/10/05 | 7,310 | 7,340 | 7,070 | 7,160 | 74,200 |
| 2005/10/04 | 6,640 | 6,750 | 6,540 | 6,710 | 18,800 |
| 2005/10/03 | 6,680 | 6,790 | 6,560 | 6,650 | 7,700 |
| 2005/09/30 | 6,500 | 6,950 | 6,430 | 6,650 | 24,800 |
| 2005/09/29 | 6,430 | 6,490 | 6,360 | 6,400 | 10,200 |
| 2005/09/28 | 6,400 | 6,500 | 6,400 | 6,490 | 3,700 |
| 2005/09/27 | 6,390 | 6,400 | 6,310 | 6,400 | 4,800 |
| 2005/09/26 | 6,440 | 6,590 | 6,300 | 6,390 | 6,700 |
| 2005/09/22 | 6,060 | 6,300 | 6,010 | 6,250 | 9,600 |
| 2005/09/21 | 5,940 | 6,200 | 5,940 | 6,060 | 3,100 |
| 2005/09/20 | 5,820 | 6,150 | 5,820 | 6,000 | 15,400 |
| 2005/09/16 | 5,920 | 6,080 | 5,910 | 6,000 | 7,400 |
| 2005/09/15 | 6,020 | 6,080 | 6,000 | 6,000 | 3,700 |
| 2005/09/14 | 6,010 | 6,060 | 5,980 | 6,050 | 12,700 |
| 2005/09/13 | 6,000 | 6,100 | 6,000 | 6,090 | 13,800 |
| 2005/09/12 | 6,050 | 6,230 | 6,020 | 6,060 | 7,700 |
| 2005/09/09 | 6,110 | 6,110 | 6,000 | 6,030 | 6,900 |
| 2005/09/08 | 6,010 | 6,180 | 6,010 | 6,100 | 3,100 |
| 2005/09/07 | 6,000 | 6,130 | 6,000 | 6,090 | 2,700 |
| 2005/09/06 | 6,290 | 6,300 | 5,980 | 5,990 | 6,100 |
| 2005/09/05 | 6,400 | 6,450 | 6,200 | 6,290 | 12,400 |
| 2005/09/02 | 6,230 | 6,420 | 6,230 | 6,400 | 8,600 |
| 2005/09/01 | 6,170 | 6,480 | 6,130 | 6,320 | 40,500 |
| 2005/08/31 | 5,950 | 6,180 | 5,950 | 6,170 | 23,300 |
| 2005/08/30 | 5,700 | 5,950 | 5,660 | 5,950 | 15,400 |
| 2005/08/29 | 5,740 | 5,750 | 5,520 | 5,640 | 4,900 |
| 2005/08/26 | 5,700 | 5,790 | 5,650 | 5,700 | 13,300 |
| 2005/08/25 | 5,600 | 5,740 | 5,520 | 5,560 | 12,700 |
| 2005/08/24 | 5,350 | 5,790 | 5,350 | 5,700 | 35,100 |
| 2005/08/23 | 5,300 | 5,540 | 5,260 | 5,530 | 53,500 |
| 2005/08/22 | 5,150 | 5,380 | 5,150 | 5,300 | 37,400 |
| 2005/08/19 | 5,000 | 5,050 | 4,990 | 5,050 | 2,300 |
| 2005/08/18 | 4,910 | 5,020 | 4,910 | 5,000 | 22,200 |
| 2005/08/17 | 5,150 | 5,150 | 5,020 | 5,040 | 22,400 |
| 2005/08/16 | 5,140 | 5,180 | 5,130 | 5,160 | 5,000 |
| 2005/08/15 | 5,280 | 5,280 | 5,180 | 5,210 | 13,800 |
| 2005/08/12 | 5,060 | 5,200 | 5,030 | 5,200 | 12,300 |
| 2005/08/11 | 5,080 | 5,090 | 4,940 | 5,070 | 8,300 |
| 2005/08/10 | 5,100 | 5,150 | 5,000 | 5,080 | 8,000 |
| 2005/08/09 | 4,920 | 5,090 | 4,920 | 5,080 | 10,800 |
| 2005/08/08 | 4,500 | 4,900 | 4,500 | 4,770 | 16,200 |
| 2005/08/05 | 4,920 | 4,980 | 4,600 | 4,600 | 25,300 |
| 2005/08/04 | 5,090 | 5,100 | 4,930 | 5,100 | 20,200 |
| 2005/08/03 | 5,180 | 5,250 | 5,140 | 5,160 | 16,100 |
| 2005/08/02 | 5,050 | 5,170 | 5,050 | 5,160 | 17,200 |
| 2005/08/01 | 5,120 | 5,130 | 5,010 | 5,110 | 7,900 |
| 2005/07/29 | 5,170 | 5,180 | 5,000 | 5,110 | 22,700 |
| 2005/07/28 | 5,160 | 5,220 | 5,140 | 5,140 | 9,400 |
| 2005/07/27 | 5,260 | 5,260 | 5,210 | 5,230 | 9,900 |
| 2005/07/26 | 5,270 | 5,300 | 5,170 | 5,190 | 11,200 |
| 2005/07/25 | 5,450 | 5,450 | 5,310 | 5,360 | 17,000 |
| 2005/07/22 | 5,480 | 5,500 | 5,350 | 5,460 | 22,300 |
| 2005/07/21 | 5,490 | 5,630 | 5,410 | 5,580 | 32,400 |
| 2005/07/20 | 5,300 | 5,630 | 5,240 | 5,490 | 61,700 |
| 2005/07/19 | 5,200 | 5,280 | 5,110 | 5,240 | 79,500 |
| 2005/07/15 | 5,060 | 5,060 | 5,000 | 5,020 | 13,100 |
| 2005/07/14 | 5,000 | 5,070 | 5,000 | 5,050 | 13,000 |
| 2005/07/13 | 4,940 | 5,050 | 4,940 | 5,000 | 14,100 |
| 2005/07/12 | 4,920 | 4,970 | 4,920 | 4,940 | 6,200 |
| 2005/07/11 | 5,000 | 5,030 | 4,950 | 4,950 | 9,100 |
| 2005/07/08 | 4,840 | 4,970 | 4,840 | 4,970 | 7,900 |
| 2005/07/07 | 4,920 | 4,930 | 4,870 | 4,930 | 9,100 |
| 2005/07/06 | 4,910 | 5,000 | 4,890 | 5,000 | 24,200 |
| 2005/07/05 | 5,100 | 5,200 | 4,920 | 4,990 | 12,700 |
| 2005/07/04 | 5,100 | 5,160 | 4,850 | 5,100 | 23,800 |
| 2005/07/01 | 4,910 | 5,200 | 4,910 | 5,160 | 43,500 |
| 2005/06/30 | 4,820 | 5,000 | 4,820 | 4,900 | 17,300 |
| 2005/06/29 | 4,900 | 4,950 | 4,860 | 4,950 | 10,600 |
| 2005/06/28 | 4,840 | 4,900 | 4,800 | 4,860 | 13,700 |
| 2005/06/27 | 4,830 | 4,890 | 4,800 | 4,890 | 31,900 |
| 2005/06/24 | 4,690 | 4,790 | 4,620 | 4,680 | 23,700 |
| 2005/06/23 | 4,670 | 4,790 | 4,620 | 4,770 | 39,200 |
| 2005/06/22 | 4,650 | 4,760 | 4,500 | 4,570 | 32,900 |
| 2005/06/21 | 4,700 | 4,700 | 4,630 | 4,690 | 13,600 |
| 2005/06/20 | 4,610 | 4,630 | 4,500 | 4,610 | 10,900 |
| 2005/06/17 | 4,560 | 4,640 | 4,440 | 4,600 | 17,700 |
| 2005/06/16 | 4,650 | 4,650 | 4,510 | 4,550 | 21,100 |
| 2005/06/15 | 4,300 | 4,590 | 4,250 | 4,550 | 32,300 |
| 2005/06/14 | 4,240 | 4,310 | 4,240 | 4,300 | 12,200 |
| 2005/06/13 | 4,420 | 4,440 | 4,250 | 4,290 | 16,700 |
| 2005/06/10 | 4,240 | 4,450 | 4,110 | 4,210 | 68,300 |
| 2005/06/09 | 4,300 | 4,450 | 4,250 | 4,250 | 16,200 |
| 2005/06/08 | 4,450 | 4,450 | 4,210 | 4,350 | 9,800 |
| 2005/06/07 | 4,340 | 4,450 | 4,330 | 4,400 | 9,000 |
| 2005/06/06 | 4,450 | 4,450 | 4,270 | 4,380 | 15,400 |
| 2005/06/03 | 4,210 | 4,320 | 4,190 | 4,310 | 15,800 |
| 2005/06/02 | 4,180 | 4,310 | 4,180 | 4,300 | 13,800 |
| 2005/06/01 | 4,310 | 4,390 | 4,280 | 4,280 | 8,400 |
| 2005/05/31 | 4,210 | 4,500 | 4,210 | 4,400 | 57,900 |
| 2005/05/30 | 4,060 | 4,240 | 4,060 | 4,200 | 20,700 |
| 2005/05/27 | 4,190 | 4,220 | 4,000 | 4,200 | 27,400 |
| 2005/05/26 | 4,250 | 4,260 | 4,170 | 4,250 | 21,700 |
| 2005/05/25 | 4,300 | 4,440 | 4,260 | 4,260 | 31,300 |
| 2005/05/24 | 4,300 | 4,350 | 4,200 | 4,250 | 57,000 |
| 2005/05/23 | 3,900 | 3,990 | 3,900 | 3,970 | 14,700 |
| 2005/05/20 | 3,810 | 3,890 | 3,800 | 3,890 | 12,100 |
| 2005/05/19 | 3,790 | 3,840 | 3,780 | 3,800 | 18,600 |
| 2005/05/18 | 3,780 | 3,800 | 3,700 | 3,770 | 7,400 |
| 2005/05/17 | 3,850 | 3,880 | 3,620 | 3,790 | 21,300 |
| 2005/05/16 | 3,780 | 3,800 | 3,750 | 3,770 | 17,900 |
| 2005/05/13 | 3,630 | 3,750 | 3,600 | 3,730 | 20,800 |
| 2005/05/12 | 3,610 | 3,620 | 3,590 | 3,600 | 27,000 |
| 2005/05/11 | 3,620 | 3,690 | 3,600 | 3,610 | 13,500 |
| 2005/05/10 | 3,640 | 3,720 | 3,610 | 3,670 | 7,900 |
| 2005/05/09 | 3,620 | 3,690 | 3,600 | 3,650 | 17,800 |
| 2005/05/06 | 3,610 | 3,690 | 3,600 | 3,600 | 11,900 |
| 2005/05/02 | 3,500 | 3,840 | 3,450 | 3,600 | 27,400 |
| 2005/04/28 | 3,440 | 3,450 | 3,400 | 3,450 | 13,600 |
| 2005/04/27 | 3,410 | 3,450 | 3,380 | 3,450 | 9,000 |
| 2005/04/26 | 3,450 | 3,500 | 3,390 | 3,450 | 21,000 |
| 2005/04/25 | 3,340 | 3,450 | 3,340 | 3,400 | 37,700 |
| 2005/04/22 | 3,200 | 3,340 | 3,150 | 3,290 | 39,200 |
| 2005/04/21 | 3,040 | 3,150 | 3,040 | 3,150 | 18,200 |
| 2005/04/20 | 3,030 | 3,200 | 3,030 | 3,150 | 41,600 |
| 2005/04/19 | 2,850 | 3,000 | 2,850 | 2,970 | 32,600 |
| 2005/04/18 | 2,870 | 2,900 | 2,815 | 2,840 | 25,700 |
| 2005/04/15 | 2,815 | 2,830 | 2,795 | 2,830 | 10,100 |
| 2005/04/14 | 2,800 | 2,825 | 2,800 | 2,815 | 8,800 |
| 2005/04/13 | 2,800 | 2,805 | 2,790 | 2,800 | 11,000 |
| 2005/04/12 | 2,800 | 2,830 | 2,790 | 2,795 | 13,700 |
| 2005/04/11 | 2,800 | 2,805 | 2,780 | 2,800 | 14,000 |
| 2005/04/08 | 2,810 | 2,845 | 2,810 | 2,825 | 12,600 |
| 2005/04/07 | 2,830 | 2,870 | 2,830 | 2,850 | 41,600 |
| 2005/04/06 | 2,920 | 2,950 | 2,800 | 2,900 | 89,600 |
| 2005/04/05 | 2,630 | 2,655 | 2,630 | 2,640 | 8,600 |
| 2005/04/04 | 2,650 | 2,650 | 2,640 | 2,640 | 6,700 |
| 2005/04/01 | 2,615 | 2,650 | 2,615 | 2,620 | 7,000 |
| 2005/03/31 | 2,740 | 2,740 | 2,630 | 2,670 | 2,700 |
| 2005/03/30 | 2,675 | 2,785 | 2,675 | 2,700 | 8,000 |
| 2005/03/29 | 2,670 | 2,690 | 2,660 | 2,690 | 11,700 |
| 2005/03/28 | 2,655 | 2,670 | 2,655 | 2,660 | 5,600 |
| 2005/03/25 | 2,645 | 2,655 | 2,625 | 2,655 | 6,000 |
| 2005/03/24 | 2,635 | 2,640 | 2,590 | 2,640 | 14,700 |
| 2005/03/23 | 2,580 | 2,650 | 2,580 | 2,645 | 7,300 |
| 2005/03/22 | 2,560 | 2,690 | 2,550 | 2,670 | 16,000 |
| 2005/03/18 | 2,535 | 2,570 | 2,530 | 2,560 | 19,400 |
| 2005/03/17 | 2,550 | 2,550 | 2,510 | 2,540 | 2,200 |
| 2005/03/16 | 2,545 | 2,545 | 2,535 | 2,545 | 4,200 |
| 2005/03/15 | 2,535 | 2,550 | 2,520 | 2,530 | 6,200 |
| 2005/03/14 | 2,545 | 2,545 | 2,520 | 2,525 | 3,700 |
| 2005/03/11 | 2,545 | 2,560 | 2,535 | 2,550 | 10,400 |
| 2005/03/10 | 2,580 | 2,580 | 2,560 | 2,580 | 3,500 |
| 2005/03/09 | 2,560 | 2,595 | 2,550 | 2,590 | 8,400 |
| 2005/03/08 | 2,580 | 2,600 | 2,560 | 2,580 | 8,900 |
| 2005/03/07 | 2,560 | 2,595 | 2,530 | 2,590 | 10,800 |
| 2005/03/04 | 2,570 | 2,590 | 2,545 | 2,590 | 12,700 |
| 2005/03/03 | 2,570 | 2,585 | 2,550 | 2,580 | 17,300 |
| 2005/03/02 | 2,570 | 2,580 | 2,550 | 2,570 | 2,800 |
| 2005/03/01 | 2,440 | 2,490 | 2,440 | 2,490 | 7,600 |
| 2005/02/28 | 2,500 | 2,530 | 2,490 | 2,520 | 7,000 |
| 2005/02/25 | 2,440 | 2,500 | 2,400 | 2,480 | 6,300 |
| 2005/02/24 | 2,475 | 2,500 | 2,395 | 2,480 | 4,200 |
| 2005/02/23 | 2,600 | 2,660 | 2,460 | 2,480 | 11,100 |
| 2005/02/23 | 1 -> 1.10 分割 | ||||
| 2005/02/22 | 2,635 | 2,725 | 2,630 | 2,725 | 9,100 |
| 2005/02/21 | 2,645 | 2,680 | 2,610 | 2,620 | 7,600 |
| 2005/02/18 | 2,680 | 2,685 | 2,610 | 2,650 | 9,700 |
| 2005/02/17 | 2,710 | 2,710 | 2,670 | 2,705 | 6,100 |
| 2005/02/16 | 2,750 | 2,750 | 2,700 | 2,720 | 13,600 |
| 2005/02/15 | 2,820 | 2,820 | 2,780 | 2,805 | 20,800 |
| 2005/02/14 | 2,850 | 2,850 | 2,810 | 2,810 | 10,700 |
| 2005/02/10 | 2,790 | 2,840 | 2,780 | 2,840 | 10,500 |
| 2005/02/09 | 2,790 | 2,800 | 2,790 | 2,800 | 7,500 |
| 2005/02/08 | 2,810 | 2,815 | 2,790 | 2,800 | 4,400 |
| 2005/02/07 | 2,840 | 2,840 | 2,775 | 2,810 | 8,900 |
| 2005/02/04 | 2,700 | 2,770 | 2,700 | 2,770 | 5,400 |
| 2005/02/03 | 2,690 | 2,690 | 2,660 | 2,660 | 2,500 |
| 2005/02/02 | 2,700 | 2,700 | 2,660 | 2,690 | 8,100 |
| 2005/02/01 | 2,760 | 2,780 | 2,710 | 2,740 | 5,900 |
| 2005/01/31 | 2,755 | 2,800 | 2,580 | 2,800 | 18,000 |
| 2005/01/28 | 2,890 | 2,900 | 2,830 | 2,830 | 16,500 |
| 2005/01/27 | 2,870 | 2,890 | 2,810 | 2,890 | 36,500 |
| 2005/01/26 | 2,760 | 2,860 | 2,755 | 2,850 | 54,800 |
| 2005/01/25 | 2,630 | 2,670 | 2,615 | 2,665 | 37,700 |
| 2005/01/24 | 2,460 | 2,570 | 2,460 | 2,550 | 32,500 |
| 2005/01/21 | 2,360 | 2,440 | 2,360 | 2,435 | 14,900 |
| 2005/01/20 | 2,380 | 2,400 | 2,360 | 2,400 | 32,100 |
| 2005/01/19 | 2,375 | 2,390 | 2,370 | 2,375 | 25,100 |
| 2005/01/18 | 2,390 | 2,405 | 2,365 | 2,375 | 24,400 |
| 2005/01/17 | 2,345 | 2,375 | 2,345 | 2,375 | 9,100 |
| 2005/01/14 | 2,325 | 2,335 | 2,320 | 2,325 | 54,700 |
| 2005/01/13 | 2,295 | 2,330 | 2,295 | 2,325 | 30,700 |
| 2005/01/12 | 2,265 | 2,295 | 2,240 | 2,295 | 15,000 |
| 2005/01/11 | 2,295 | 2,300 | 2,220 | 2,225 | 21,600 |
| 2005/01/07 | 2,250 | 2,270 | 2,250 | 2,260 | 19,600 |
| 2005/01/06 | 2,200 | 2,250 | 2,200 | 2,250 | 13,100 |
| 2005/01/05 | 2,250 | 2,250 | 2,220 | 2,235 | 10,300 |
| 2005/01/04 | 2,230 | 2,270 | 2,220 | 2,255 | 6,800 |