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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,570 | 3,575 | 3,520 | 3,540 | 63,300 |
| 2017/12/28 | 3,590 | 3,595 | 3,550 | 3,570 | 28,800 |
| 2017/12/27 | 3,560 | 3,595 | 3,525 | 3,590 | 33,800 |
| 2017/12/26 | 3,520 | 3,545 | 3,500 | 3,545 | 28,900 |
| 2017/12/25 | 3,545 | 3,545 | 3,490 | 3,515 | 18,600 |
| 2017/12/22 | 3,530 | 3,550 | 3,510 | 3,545 | 28,300 |
| 2017/12/21 | 3,515 | 3,535 | 3,475 | 3,530 | 34,100 |
| 2017/12/20 | 3,500 | 3,530 | 3,460 | 3,505 | 25,900 |
| 2017/12/19 | 3,510 | 3,510 | 3,460 | 3,490 | 35,900 |
| 2017/12/18 | 3,545 | 3,545 | 3,500 | 3,510 | 27,900 |
| 2017/12/15 | 3,510 | 3,540 | 3,495 | 3,530 | 31,600 |
| 2017/12/14 | 3,475 | 3,525 | 3,440 | 3,515 | 21,300 |
| 2017/12/13 | 3,520 | 3,535 | 3,490 | 3,500 | 28,100 |
| 2017/12/12 | 3,535 | 3,550 | 3,490 | 3,490 | 27,200 |
| 2017/12/11 | 3,565 | 3,565 | 3,510 | 3,535 | 32,800 |
| 2017/12/08 | 3,470 | 3,550 | 3,470 | 3,545 | 46,800 |
| 2017/12/07 | 3,450 | 3,530 | 3,435 | 3,505 | 67,500 |
| 2017/12/06 | 3,480 | 3,560 | 3,450 | 3,450 | 71,500 |
| 2017/12/05 | 3,495 | 3,500 | 3,455 | 3,480 | 53,400 |
| 2017/12/04 | 3,470 | 3,540 | 3,455 | 3,515 | 104,400 |
| 2017/12/01 | 3,465 | 3,495 | 3,395 | 3,425 | 79,000 |
| 2017/11/30 | 3,445 | 3,475 | 3,385 | 3,465 | 71,700 |
| 2017/11/29 | 3,415 | 3,435 | 3,370 | 3,430 | 57,100 |
| 2017/11/28 | 3,355 | 3,410 | 3,315 | 3,400 | 80,400 |
| 2017/11/27 | 3,340 | 3,360 | 3,300 | 3,325 | 52,600 |
| 2017/11/24 | 3,320 | 3,335 | 3,280 | 3,330 | 47,000 |
| 2017/11/22 | 3,280 | 3,305 | 3,260 | 3,285 | 65,800 |
| 2017/11/21 | 3,295 | 3,315 | 3,255 | 3,300 | 37,600 |
| 2017/11/20 | 3,285 | 3,310 | 3,250 | 3,295 | 61,100 |
| 2017/11/17 | 3,225 | 3,310 | 3,195 | 3,285 | 116,000 |
| 2017/11/16 | 3,140 | 3,225 | 3,120 | 3,205 | 32,600 |
| 2017/11/15 | 3,160 | 3,190 | 3,150 | 3,180 | 68,800 |
| 2017/11/14 | 3,240 | 3,240 | 3,185 | 3,195 | 67,300 |
| 2017/11/13 | 3,245 | 3,265 | 3,220 | 3,240 | 50,300 |
| 2017/11/10 | 3,310 | 3,310 | 3,230 | 3,245 | 73,800 |
| 2017/11/09 | 3,295 | 3,350 | 3,280 | 3,310 | 157,800 |
| 2017/11/08 | 3,280 | 3,285 | 3,235 | 3,255 | 72,000 |
| 2017/11/07 | 3,195 | 3,290 | 3,175 | 3,280 | 115,400 |
| 2017/11/06 | 3,265 | 3,265 | 3,205 | 3,205 | 70,800 |
| 2017/11/02 | 3,215 | 3,275 | 3,160 | 3,270 | 140,800 |
| 2017/11/01 | 3,215 | 3,215 | 3,170 | 3,180 | 87,100 |
| 2017/10/31 | 3,190 | 3,260 | 3,175 | 3,215 | 179,900 |
| 2017/10/30 | 3,185 | 3,220 | 3,150 | 3,200 | 166,300 |
| 2017/10/27 | 3,215 | 3,215 | 3,160 | 3,185 | 167,900 |
| 2017/10/26 | 3,095 | 3,145 | 3,080 | 3,125 | 99,000 |
| 2017/10/25 | 3,100 | 3,110 | 3,050 | 3,095 | 116,400 |
| 2017/10/24 | 3,120 | 3,130 | 3,070 | 3,085 | 90,500 |
| 2017/10/23 | 3,080 | 3,130 | 3,070 | 3,100 | 159,400 |
| 2017/10/20 | 3,050 | 3,080 | 2,970 | 3,020 | 226,700 |
| 2017/10/19 | 3,065 | 3,065 | 3,000 | 3,015 | 133,600 |
| 2017/10/18 | 3,020 | 3,105 | 3,020 | 3,065 | 165,300 |
| 2017/10/17 | 3,080 | 3,090 | 3,000 | 3,015 | 145,300 |
| 2017/10/16 | 3,150 | 3,170 | 3,095 | 3,100 | 191,500 |
| 2017/10/13 | 3,220 | 3,230 | 3,130 | 3,140 | 294,400 |
| 2017/10/12 | 3,130 | 3,285 | 3,080 | 3,225 | 719,100 |
| 2017/10/11 | 3,645 | 3,670 | 3,555 | 3,620 | 81,800 |
| 2017/10/10 | 3,530 | 3,590 | 3,460 | 3,590 | 183,600 |
| 2017/10/06 | 3,640 | 3,655 | 3,530 | 3,540 | 77,900 |
| 2017/10/05 | 3,665 | 3,760 | 3,635 | 3,650 | 101,100 |
| 2017/10/04 | 3,585 | 3,700 | 3,580 | 3,665 | 68,300 |
| 2017/10/03 | 3,610 | 3,630 | 3,580 | 3,595 | 50,500 |
| 2017/10/02 | 3,545 | 3,615 | 3,525 | 3,600 | 69,500 |
| 2017/09/29 | 3,525 | 3,525 | 3,465 | 3,490 | 36,600 |
| 2017/09/28 | 3,475 | 3,530 | 3,450 | 3,530 | 30,800 |
| 2017/09/27 | 3,505 | 3,515 | 3,440 | 3,455 | 36,100 |
| 2017/09/26 | 3,445 | 3,500 | 3,420 | 3,495 | 61,200 |
| 2017/09/25 | 3,415 | 3,460 | 3,385 | 3,450 | 64,800 |
| 2017/09/22 | 3,475 | 3,475 | 3,420 | 3,425 | 48,500 |
| 2017/09/21 | 3,485 | 3,490 | 3,440 | 3,450 | 53,100 |
| 2017/09/20 | 3,565 | 3,565 | 3,470 | 3,485 | 50,300 |
| 2017/09/19 | 3,560 | 3,565 | 3,525 | 3,560 | 49,300 |
| 2017/09/15 | 3,600 | 3,600 | 3,530 | 3,570 | 33,500 |
| 2017/09/14 | 3,600 | 3,630 | 3,595 | 3,630 | 29,100 |
| 2017/09/13 | 3,565 | 3,595 | 3,560 | 3,585 | 28,900 |
| 2017/09/12 | 3,595 | 3,595 | 3,515 | 3,565 | 50,500 |
| 2017/09/11 | 3,555 | 3,555 | 3,490 | 3,530 | 50,500 |
| 2017/09/08 | 3,560 | 3,585 | 3,515 | 3,520 | 52,800 |
| 2017/09/07 | 3,475 | 3,540 | 3,450 | 3,515 | 42,600 |
| 2017/09/06 | 3,430 | 3,440 | 3,395 | 3,435 | 30,400 |
| 2017/09/05 | 3,475 | 3,485 | 3,420 | 3,430 | 55,700 |
| 2017/09/04 | 3,520 | 3,520 | 3,430 | 3,435 | 45,100 |
| 2017/09/01 | 3,550 | 3,560 | 3,500 | 3,550 | 37,200 |
| 2017/08/31 | 3,510 | 3,540 | 3,490 | 3,505 | 39,600 |
| 2017/08/30 | 3,475 | 3,490 | 3,450 | 3,480 | 36,900 |
| 2017/08/29 | 3,470 | 3,495 | 3,450 | 3,460 | 42,900 |
| 2017/08/28 | 3,575 | 3,575 | 3,465 | 3,485 | 50,000 |
| 2017/08/25 | 3,550 | 3,585 | 3,510 | 3,575 | 54,500 |
| 2017/08/24 | 3,515 | 3,555 | 3,490 | 3,525 | 54,500 |
| 2017/08/23 | 3,475 | 3,530 | 3,465 | 3,495 | 76,900 |
| 2017/08/22 | 3,450 | 3,465 | 3,415 | 3,440 | 36,500 |
| 2017/08/21 | 3,450 | 3,465 | 3,430 | 3,450 | 50,000 |
| 2017/08/18 | 3,415 | 3,490 | 3,410 | 3,435 | 114,100 |
| 2017/08/17 | 3,415 | 3,440 | 3,390 | 3,430 | 63,600 |
| 2017/08/16 | 3,365 | 3,410 | 3,350 | 3,400 | 58,100 |
| 2017/08/15 | 3,365 | 3,420 | 3,345 | 3,385 | 76,600 |
| 2017/08/14 | 3,355 | 3,405 | 3,310 | 3,350 | 111,900 |
| 2017/08/10 | 3,405 | 3,455 | 3,400 | 3,415 | 73,000 |
| 2017/08/09 | 3,475 | 3,475 | 3,385 | 3,405 | 67,600 |
| 2017/08/08 | 3,460 | 3,485 | 3,435 | 3,440 | 71,000 |
| 2017/08/07 | 3,500 | 3,505 | 3,465 | 3,475 | 89,900 |
| 2017/08/04 | 3,475 | 3,475 | 3,415 | 3,430 | 96,800 |
| 2017/08/03 | 3,445 | 3,465 | 3,395 | 3,430 | 116,800 |
| 2017/08/02 | 3,465 | 3,510 | 3,440 | 3,455 | 98,100 |
| 2017/08/01 | 3,595 | 3,595 | 3,465 | 3,470 | 127,900 |
| 2017/07/31 | 3,545 | 3,575 | 3,490 | 3,525 | 114,300 |
| 2017/07/28 | 3,570 | 3,570 | 3,465 | 3,535 | 90,100 |
| 2017/07/27 | 3,595 | 3,605 | 3,500 | 3,510 | 149,000 |
| 2017/07/26 | 3,615 | 3,615 | 3,535 | 3,555 | 98,700 |
| 2017/07/25 | 3,640 | 3,645 | 3,585 | 3,615 | 68,200 |
| 2017/07/24 | 3,535 | 3,665 | 3,520 | 3,645 | 157,300 |
| 2017/07/21 | 3,500 | 3,570 | 3,490 | 3,545 | 110,900 |
| 2017/07/20 | 3,450 | 3,525 | 3,450 | 3,480 | 100,200 |
| 2017/07/19 | 3,475 | 3,490 | 3,375 | 3,435 | 189,200 |
| 2017/07/18 | 3,180 | 3,405 | 3,170 | 3,370 | 186,600 |
| 2017/07/14 | 3,155 | 3,190 | 3,100 | 3,170 | 121,600 |
| 2017/07/13 | 3,230 | 3,230 | 3,120 | 3,160 | 168,700 |
| 2017/07/12 | 3,180 | 3,275 | 3,150 | 3,170 | 439,900 |
| 2017/07/11 | 2,845 | 2,876 | 2,811 | 2,873 | 87,900 |
| 2017/07/10 | 2,846 | 2,860 | 2,822 | 2,841 | 67,500 |
| 2017/07/07 | 2,866 | 2,887 | 2,841 | 2,846 | 62,800 |
| 2017/07/06 | 2,925 | 2,930 | 2,887 | 2,903 | 53,700 |
| 2017/07/05 | 2,900 | 2,931 | 2,874 | 2,925 | 89,500 |
| 2017/07/04 | 2,891 | 2,933 | 2,870 | 2,892 | 83,300 |
| 2017/07/03 | 2,919 | 2,919 | 2,870 | 2,873 | 47,100 |
| 2017/06/30 | 2,915 | 2,920 | 2,877 | 2,919 | 42,800 |
| 2017/06/29 | 2,913 | 2,935 | 2,895 | 2,933 | 36,000 |
| 2017/06/28 | 2,912 | 2,915 | 2,883 | 2,893 | 30,100 |
| 2017/06/27 | 2,904 | 2,925 | 2,899 | 2,912 | 36,500 |
| 2017/06/26 | 2,911 | 2,926 | 2,908 | 2,921 | 26,500 |
| 2017/06/23 | 2,951 | 2,952 | 2,912 | 2,924 | 33,700 |
| 2017/06/22 | 2,902 | 2,945 | 2,899 | 2,936 | 59,400 |
| 2017/06/21 | 2,902 | 2,910 | 2,887 | 2,891 | 34,400 |
| 2017/06/20 | 2,887 | 2,916 | 2,887 | 2,902 | 40,600 |
| 2017/06/19 | 2,920 | 2,920 | 2,883 | 2,888 | 31,400 |
| 2017/06/16 | 2,917 | 2,923 | 2,888 | 2,895 | 61,400 |
| 2017/06/15 | 2,872 | 2,907 | 2,862 | 2,897 | 75,900 |
| 2017/06/14 | 2,821 | 2,870 | 2,811 | 2,858 | 76,500 |
| 2017/06/13 | 2,824 | 2,829 | 2,802 | 2,806 | 28,300 |
| 2017/06/12 | 2,814 | 2,827 | 2,789 | 2,815 | 36,000 |
| 2017/06/09 | 2,825 | 2,837 | 2,812 | 2,821 | 51,000 |
| 2017/06/08 | 2,846 | 2,865 | 2,818 | 2,825 | 61,200 |
| 2017/06/07 | 2,803 | 2,855 | 2,778 | 2,831 | 89,700 |
| 2017/06/06 | 2,826 | 2,868 | 2,799 | 2,803 | 84,300 |
| 2017/06/05 | 2,790 | 2,829 | 2,771 | 2,807 | 38,200 |
| 2017/06/02 | 2,811 | 2,819 | 2,776 | 2,802 | 55,000 |
| 2017/06/01 | 2,767 | 2,796 | 2,754 | 2,783 | 107,000 |
| 2017/05/31 | 2,747 | 2,755 | 2,738 | 2,738 | 71,600 |
| 2017/05/30 | 2,751 | 2,776 | 2,734 | 2,754 | 47,100 |
| 2017/05/29 | 2,780 | 2,798 | 2,742 | 2,753 | 55,600 |
| 2017/05/26 | 2,780 | 2,804 | 2,777 | 2,780 | 39,000 |
| 2017/05/25 | 2,810 | 2,818 | 2,756 | 2,784 | 73,500 |
| 2017/05/24 | 2,836 | 2,873 | 2,824 | 2,833 | 79,200 |
| 2017/05/23 | 2,834 | 2,842 | 2,808 | 2,826 | 107,800 |
| 2017/05/22 | 2,822 | 2,840 | 2,806 | 2,827 | 47,900 |
| 2017/05/19 | 2,855 | 2,878 | 2,835 | 2,852 | 163,200 |
| 2017/05/18 | 2,803 | 2,859 | 2,803 | 2,840 | 89,000 |
| 2017/05/17 | 2,867 | 2,867 | 2,841 | 2,849 | 70,400 |
| 2017/05/16 | 2,897 | 2,915 | 2,877 | 2,889 | 76,100 |
| 2017/05/15 | 2,916 | 2,923 | 2,886 | 2,900 | 64,900 |
| 2017/05/12 | 2,908 | 2,953 | 2,893 | 2,936 | 87,300 |
| 2017/05/11 | 2,983 | 2,983 | 2,894 | 2,937 | 136,700 |
| 2017/05/10 | 2,995 | 3,020 | 2,964 | 2,980 | 67,800 |
| 2017/05/09 | 2,972 | 3,025 | 2,946 | 2,959 | 92,000 |
| 2017/05/08 | 2,955 | 2,993 | 2,948 | 2,989 | 65,900 |
| 2017/05/02 | 2,968 | 2,976 | 2,942 | 2,950 | 56,200 |
| 2017/05/01 | 2,895 | 2,983 | 2,895 | 2,968 | 82,700 |
| 2017/04/28 | 2,886 | 3,020 | 2,875 | 2,963 | 260,100 |
| 2017/04/27 | 2,798 | 2,905 | 2,780 | 2,886 | 129,800 |
| 2017/04/26 | 2,822 | 2,825 | 2,782 | 2,800 | 62,800 |
| 2017/04/25 | 2,710 | 2,851 | 2,702 | 2,822 | 187,300 |
| 2017/04/24 | 2,696 | 2,779 | 2,655 | 2,714 | 269,200 |
| 2017/04/21 | 2,564 | 2,683 | 2,564 | 2,667 | 326,300 |
| 2017/04/20 | 2,497 | 2,549 | 2,486 | 2,514 | 28,300 |
| 2017/04/19 | 2,489 | 2,525 | 2,469 | 2,519 | 58,000 |
| 2017/04/18 | 2,476 | 2,493 | 2,476 | 2,489 | 29,100 |
| 2017/04/17 | 2,426 | 2,484 | 2,426 | 2,476 | 51,100 |
| 2017/04/14 | 2,464 | 2,494 | 2,440 | 2,446 | 53,900 |
| 2017/04/13 | 2,504 | 2,529 | 2,463 | 2,492 | 133,900 |
| 2017/04/12 | 2,510 | 2,510 | 2,411 | 2,454 | 167,200 |
| 2017/04/11 | 2,632 | 2,632 | 2,583 | 2,599 | 61,200 |
| 2017/04/10 | 2,648 | 2,648 | 2,591 | 2,632 | 50,500 |
| 2017/04/07 | 2,593 | 2,629 | 2,568 | 2,599 | 41,500 |
| 2017/04/06 | 2,628 | 2,636 | 2,583 | 2,597 | 29,700 |
| 2017/04/05 | 2,663 | 2,693 | 2,638 | 2,654 | 41,200 |
| 2017/04/04 | 2,686 | 2,694 | 2,648 | 2,663 | 40,200 |
| 2017/04/03 | 2,722 | 2,722 | 2,685 | 2,700 | 45,600 |
| 2017/03/31 | 2,730 | 2,739 | 2,700 | 2,700 | 55,200 |
| 2017/03/30 | 2,720 | 2,733 | 2,700 | 2,704 | 57,500 |
| 2017/03/29 | 2,712 | 2,737 | 2,700 | 2,716 | 53,000 |
| 2017/03/28 | 2,652 | 2,710 | 2,642 | 2,710 | 81,000 |
| 2017/03/27 | 2,619 | 2,627 | 2,594 | 2,621 | 40,200 |
| 2017/03/24 | 2,595 | 2,625 | 2,583 | 2,618 | 25,600 |
| 2017/03/23 | 2,601 | 2,618 | 2,582 | 2,607 | 46,900 |
| 2017/03/22 | 2,641 | 2,653 | 2,627 | 2,637 | 47,100 |
| 2017/03/21 | 2,666 | 2,710 | 2,666 | 2,674 | 93,400 |
| 2017/03/17 | 2,604 | 2,656 | 2,604 | 2,655 | 46,100 |
| 2017/03/16 | 2,627 | 2,639 | 2,602 | 2,614 | 62,400 |
| 2017/03/15 | 2,659 | 2,663 | 2,643 | 2,646 | 35,000 |
| 2017/03/14 | 2,684 | 2,693 | 2,651 | 2,659 | 48,700 |
| 2017/03/13 | 2,706 | 2,728 | 2,695 | 2,697 | 38,100 |
| 2017/03/10 | 2,693 | 2,725 | 2,689 | 2,711 | 80,000 |
| 2017/03/09 | 2,693 | 2,693 | 2,668 | 2,674 | 59,500 |
| 2017/03/08 | 2,686 | 2,747 | 2,677 | 2,691 | 157,000 |
| 2017/03/07 | 2,690 | 2,695 | 2,664 | 2,686 | 93,900 |
| 2017/03/06 | 2,716 | 2,721 | 2,685 | 2,688 | 36,800 |
| 2017/03/03 | 2,730 | 2,747 | 2,706 | 2,708 | 36,000 |
| 2017/03/02 | 2,740 | 2,748 | 2,723 | 2,727 | 42,000 |
| 2017/03/01 | 2,741 | 2,758 | 2,702 | 2,714 | 60,900 |
| 2017/02/28 | 2,741 | 2,762 | 2,729 | 2,736 | 46,700 |
| 2017/02/27 | 2,714 | 2,729 | 2,681 | 2,721 | 60,900 |
| 2017/02/24 | 2,686 | 2,744 | 2,680 | 2,695 | 76,900 |
| 2017/02/23 | 2,750 | 2,762 | 2,741 | 2,762 | 78,700 |
| 2017/02/22 | 2,758 | 2,763 | 2,731 | 2,755 | 60,400 |
| 2017/02/21 | 2,779 | 2,788 | 2,766 | 2,767 | 41,900 |
| 2017/02/20 | 2,770 | 2,780 | 2,746 | 2,779 | 43,500 |
| 2017/02/17 | 2,796 | 2,796 | 2,764 | 2,776 | 45,300 |
| 2017/02/16 | 2,805 | 2,818 | 2,792 | 2,796 | 30,200 |
| 2017/02/15 | 2,822 | 2,822 | 2,791 | 2,803 | 41,400 |
| 2017/02/14 | 2,797 | 2,833 | 2,788 | 2,793 | 60,000 |
| 2017/02/13 | 2,770 | 2,784 | 2,753 | 2,782 | 55,300 |
| 2017/02/10 | 2,739 | 2,758 | 2,722 | 2,738 | 91,400 |
| 2017/02/09 | 2,765 | 2,765 | 2,703 | 2,721 | 61,700 |
| 2017/02/08 | 2,778 | 2,780 | 2,745 | 2,765 | 43,900 |
| 2017/02/07 | 2,793 | 2,800 | 2,771 | 2,780 | 47,900 |
| 2017/02/06 | 2,778 | 2,811 | 2,769 | 2,802 | 46,000 |
| 2017/02/03 | 2,802 | 2,819 | 2,752 | 2,766 | 92,500 |
| 2017/02/02 | 2,855 | 2,865 | 2,805 | 2,808 | 51,900 |
| 2017/02/01 | 2,881 | 2,881 | 2,813 | 2,851 | 97,800 |
| 2017/01/31 | 2,894 | 2,925 | 2,864 | 2,881 | 48,800 |
| 2017/01/30 | 2,953 | 3,015 | 2,897 | 2,929 | 77,500 |
| 2017/01/27 | 2,880 | 2,928 | 2,860 | 2,919 | 47,100 |
| 2017/01/26 | 2,891 | 2,900 | 2,833 | 2,851 | 57,300 |
| 2017/01/25 | 2,884 | 2,890 | 2,845 | 2,870 | 36,000 |
| 2017/01/24 | 2,882 | 2,901 | 2,847 | 2,882 | 36,300 |
| 2017/01/23 | 2,880 | 2,925 | 2,862 | 2,882 | 38,400 |
| 2017/01/20 | 2,900 | 2,951 | 2,900 | 2,916 | 47,400 |
| 2017/01/19 | 2,900 | 2,932 | 2,882 | 2,908 | 29,400 |
| 2017/01/18 | 2,856 | 2,907 | 2,820 | 2,900 | 76,800 |
| 2017/01/17 | 2,923 | 2,933 | 2,881 | 2,884 | 69,900 |
| 2017/01/16 | 2,945 | 3,055 | 2,945 | 2,973 | 82,000 |
| 2017/01/13 | 2,940 | 3,035 | 2,919 | 3,015 | 108,800 |
| 2017/01/12 | 3,070 | 3,110 | 2,993 | 3,005 | 130,900 |
| 2017/01/11 | 2,925 | 3,075 | 2,922 | 3,055 | 195,700 |
| 2017/01/10 | 2,772 | 2,820 | 2,757 | 2,786 | 66,000 |
| 2017/01/06 | 2,820 | 2,820 | 2,770 | 2,785 | 94,600 |
| 2017/01/05 | 2,847 | 2,855 | 2,816 | 2,835 | 57,700 |
| 2017/01/04 | 2,807 | 2,835 | 2,771 | 2,835 | 83,800 |