パルマ(3461)の株価時系列情報
パルマ(3461)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 690 | 725 | 680 | 693 | 34,300 |
| 2018/12/27 | 644 | 702 | 641 | 690 | 42,800 |
| 2018/12/26 | 615 | 655 | 615 | 630 | 32,400 |
| 2018/12/26 | 1 -> 2.00 分割 | ||||
| 2018/12/25 | 1,310 | 1,320 | 1,249 | 1,249 | 37,700 |
| 2018/12/21 | 1,485 | 1,500 | 1,353 | 1,400 | 47,500 |
| 2018/12/20 | 1,510 | 1,560 | 1,480 | 1,488 | 27,000 |
| 2018/12/19 | 1,578 | 1,604 | 1,534 | 1,560 | 12,500 |
| 2018/12/18 | 1,601 | 1,630 | 1,533 | 1,538 | 26,700 |
| 2018/12/17 | 1,760 | 1,760 | 1,656 | 1,682 | 16,100 |
| 2018/12/14 | 1,879 | 1,879 | 1,772 | 1,808 | 23,100 |
| 2018/12/13 | 1,699 | 1,799 | 1,666 | 1,799 | 17,800 |
| 2018/12/12 | 1,660 | 1,711 | 1,650 | 1,703 | 7,000 |
| 2018/12/11 | 1,720 | 1,720 | 1,630 | 1,700 | 13,700 |
| 2018/12/10 | 1,850 | 1,850 | 1,720 | 1,720 | 8,100 |
| 2018/12/07 | 1,846 | 1,846 | 1,791 | 1,830 | 4,000 |
| 2018/12/06 | 1,929 | 1,929 | 1,790 | 1,814 | 21,800 |
| 2018/12/05 | 1,817 | 1,908 | 1,816 | 1,870 | 18,200 |
| 2018/12/04 | 1,885 | 1,886 | 1,811 | 1,817 | 13,400 |
| 2018/12/03 | 1,809 | 1,849 | 1,805 | 1,849 | 8,900 |
| 2018/11/30 | 1,800 | 1,800 | 1,760 | 1,790 | 6,500 |
| 2018/11/29 | 1,792 | 1,810 | 1,731 | 1,783 | 29,000 |
| 2018/11/28 | 1,740 | 1,773 | 1,720 | 1,758 | 12,600 |
| 2018/11/27 | 1,772 | 1,773 | 1,729 | 1,742 | 7,700 |
| 2018/11/26 | 1,739 | 1,752 | 1,673 | 1,752 | 6,300 |
| 2018/11/22 | 1,701 | 1,731 | 1,666 | 1,699 | 13,300 |
| 2018/11/21 | 1,700 | 1,729 | 1,680 | 1,715 | 21,900 |
| 2018/11/20 | 1,848 | 1,851 | 1,752 | 1,774 | 15,900 |
| 2018/11/19 | 1,828 | 1,879 | 1,790 | 1,851 | 11,200 |
| 2018/11/16 | 1,896 | 1,896 | 1,775 | 1,828 | 24,500 |
| 2018/11/15 | 1,922 | 1,945 | 1,825 | 1,844 | 24,000 |
| 2018/11/14 | 2,070 | 2,070 | 1,870 | 1,922 | 32,700 |
| 2018/11/13 | 1,970 | 2,065 | 1,950 | 2,065 | 37,000 |
| 2018/11/12 | 1,958 | 2,105 | 1,950 | 2,070 | 100,000 |
| 2018/11/09 | 1,769 | 1,870 | 1,769 | 1,865 | 21,800 |
| 2018/11/08 | 1,721 | 1,783 | 1,721 | 1,759 | 12,700 |
| 2018/11/07 | 1,639 | 1,752 | 1,639 | 1,721 | 8,600 |
| 2018/11/06 | 1,634 | 1,669 | 1,630 | 1,631 | 6,700 |
| 2018/11/05 | 1,695 | 1,735 | 1,645 | 1,645 | 32,900 |
| 2018/11/02 | 1,699 | 1,778 | 1,685 | 1,736 | 38,300 |
| 2018/11/01 | 1,729 | 1,820 | 1,702 | 1,751 | 16,500 |
| 2018/10/31 | 1,768 | 1,769 | 1,658 | 1,768 | 14,500 |
| 2018/10/30 | 1,605 | 1,744 | 1,523 | 1,701 | 31,700 |
| 2018/10/29 | 1,773 | 1,800 | 1,685 | 1,685 | 31,100 |
| 2018/10/26 | 1,786 | 1,850 | 1,691 | 1,773 | 34,600 |
| 2018/10/25 | 1,856 | 1,897 | 1,752 | 1,752 | 26,900 |
| 2018/10/24 | 1,999 | 2,035 | 1,919 | 1,936 | 15,200 |
| 2018/10/23 | 1,995 | 2,032 | 1,901 | 1,999 | 86,400 |
| 2018/10/22 | 2,095 | 2,095 | 2,053 | 2,095 | 58,000 |
| 2018/10/19 | 1,732 | 1,746 | 1,686 | 1,695 | 9,500 |
| 2018/10/18 | 1,750 | 1,794 | 1,750 | 1,772 | 2,800 |
| 2018/10/17 | 1,820 | 1,860 | 1,726 | 1,748 | 13,100 |
| 2018/10/16 | 1,757 | 1,780 | 1,702 | 1,780 | 12,000 |
| 2018/10/15 | 1,908 | 1,908 | 1,755 | 1,757 | 18,100 |
| 2018/10/12 | 1,853 | 1,910 | 1,849 | 1,910 | 13,700 |
| 2018/10/11 | 1,911 | 1,929 | 1,851 | 1,851 | 33,200 |
| 2018/10/10 | 1,998 | 1,998 | 1,952 | 1,991 | 5,000 |
| 2018/10/09 | 1,973 | 1,980 | 1,922 | 1,963 | 5,100 |
| 2018/10/05 | 2,017 | 2,017 | 1,980 | 2,007 | 4,600 |
| 2018/10/04 | 2,010 | 2,025 | 1,976 | 2,000 | 7,200 |
| 2018/10/03 | 2,015 | 2,039 | 1,994 | 2,005 | 12,000 |
| 2018/10/02 | 2,020 | 2,040 | 2,010 | 2,014 | 7,100 |
| 2018/10/01 | 1,999 | 2,070 | 1,970 | 2,019 | 6,800 |
| 2018/09/28 | 2,086 | 2,086 | 2,000 | 2,003 | 4,900 |
| 2018/09/27 | 2,062 | 2,091 | 1,999 | 2,000 | 12,900 |
| 2018/09/26 | 2,160 | 2,223 | 2,107 | 2,107 | 12,300 |
| 2018/09/25 | 2,035 | 2,200 | 2,020 | 2,160 | 19,800 |
| 2018/09/21 | 1,996 | 2,020 | 1,949 | 2,020 | 9,900 |
| 2018/09/20 | 1,959 | 1,986 | 1,919 | 1,968 | 8,800 |
| 2018/09/19 | 1,988 | 2,015 | 1,965 | 1,973 | 5,400 |
| 2018/09/18 | 1,942 | 1,971 | 1,897 | 1,963 | 7,500 |
| 2018/09/14 | 1,905 | 1,958 | 1,877 | 1,942 | 6,900 |
| 2018/09/13 | 1,888 | 1,899 | 1,863 | 1,880 | 6,200 |
| 2018/09/12 | 1,943 | 1,943 | 1,861 | 1,886 | 8,600 |
| 2018/09/11 | 1,950 | 2,024 | 1,902 | 1,927 | 10,500 |
| 2018/09/10 | 1,996 | 1,996 | 1,936 | 1,962 | 5,400 |
| 2018/09/07 | 1,933 | 2,000 | 1,921 | 1,988 | 5,800 |
| 2018/09/06 | 2,036 | 2,036 | 1,945 | 1,973 | 6,400 |
| 2018/09/05 | 2,062 | 2,062 | 1,901 | 2,013 | 13,500 |
| 2018/09/04 | 2,070 | 2,070 | 1,980 | 2,012 | 14,500 |
| 2018/09/03 | 2,100 | 2,110 | 2,034 | 2,060 | 8,400 |
| 2018/08/31 | 2,126 | 2,126 | 2,040 | 2,069 | 4,700 |
| 2018/08/30 | 2,113 | 2,145 | 2,062 | 2,085 | 4,200 |
| 2018/08/29 | 2,070 | 2,131 | 2,043 | 2,131 | 4,900 |
| 2018/08/28 | 2,229 | 2,229 | 2,063 | 2,065 | 12,100 |
| 2018/08/27 | 1,947 | 2,164 | 1,947 | 2,130 | 22,300 |
| 2018/08/24 | 1,978 | 1,980 | 1,932 | 1,974 | 8,300 |
| 2018/08/23 | 1,929 | 1,969 | 1,929 | 1,956 | 9,900 |
| 2018/08/22 | 1,875 | 1,979 | 1,875 | 1,969 | 9,300 |
| 2018/08/21 | 1,913 | 1,940 | 1,853 | 1,874 | 9,000 |
| 2018/08/20 | 1,964 | 1,965 | 1,852 | 1,866 | 24,300 |
| 2018/08/17 | 2,027 | 2,027 | 1,959 | 1,967 | 7,800 |
| 2018/08/16 | 2,001 | 2,019 | 1,951 | 1,997 | 13,700 |
| 2018/08/15 | 2,080 | 2,080 | 2,021 | 2,028 | 5,700 |
| 2018/08/14 | 2,031 | 2,109 | 2,031 | 2,080 | 9,700 |
| 2018/08/13 | 2,086 | 2,100 | 2,036 | 2,063 | 19,600 |
| 2018/08/10 | 2,098 | 2,244 | 2,090 | 2,186 | 53,700 |
| 2018/08/09 | 2,473 | 2,473 | 2,379 | 2,426 | 21,600 |
| 2018/08/08 | 2,355 | 2,488 | 2,335 | 2,445 | 19,600 |
| 2018/08/07 | 2,214 | 2,380 | 2,200 | 2,337 | 17,700 |
| 2018/08/06 | 2,245 | 2,250 | 2,203 | 2,214 | 15,600 |
| 2018/08/03 | 2,418 | 2,418 | 2,295 | 2,295 | 43,200 |
| 2018/08/02 | 2,532 | 2,535 | 2,450 | 2,452 | 8,600 |
| 2018/08/01 | 2,480 | 2,537 | 2,480 | 2,533 | 3,700 |
| 2018/07/31 | 2,486 | 2,486 | 2,376 | 2,479 | 20,800 |
| 2018/07/30 | 2,548 | 2,559 | 2,506 | 2,510 | 9,100 |
| 2018/07/27 | 2,605 | 2,605 | 2,490 | 2,559 | 22,000 |
| 2018/07/27 | 1 -> 2.00 分割 | ||||
| 2018/07/26 | 5,270 | 5,280 | 5,100 | 5,110 | 16,900 |
| 2018/07/25 | 5,150 | 5,390 | 5,110 | 5,350 | 26,000 |
| 2018/07/24 | 4,930 | 5,190 | 4,930 | 5,100 | 12,500 |
| 2018/07/23 | 4,905 | 4,975 | 4,900 | 4,925 | 4,700 |
| 2018/07/20 | 4,955 | 5,030 | 4,870 | 4,905 | 10,100 |
| 2018/07/19 | 4,955 | 5,010 | 4,915 | 5,010 | 4,300 |
| 2018/07/18 | 5,020 | 5,070 | 4,975 | 5,030 | 4,700 |
| 2018/07/17 | 4,970 | 5,240 | 4,960 | 5,020 | 19,100 |
| 2018/07/13 | 4,615 | 4,790 | 4,525 | 4,760 | 10,400 |
| 2018/07/12 | 4,645 | 4,650 | 4,500 | 4,605 | 7,000 |
| 2018/07/11 | 4,590 | 4,595 | 4,450 | 4,530 | 9,500 |
| 2018/07/10 | 4,800 | 4,800 | 4,660 | 4,730 | 6,100 |
| 2018/07/09 | 4,675 | 4,795 | 4,655 | 4,770 | 8,300 |
| 2018/07/06 | 4,420 | 4,585 | 4,355 | 4,535 | 14,100 |
| 2018/07/05 | 4,505 | 4,670 | 4,430 | 4,435 | 18,500 |
| 2018/07/04 | 4,650 | 4,700 | 4,510 | 4,585 | 18,000 |
| 2018/07/03 | 4,855 | 4,950 | 4,500 | 4,700 | 42,600 |
| 2018/07/02 | 5,010 | 5,140 | 4,860 | 4,885 | 16,100 |
| 2018/06/29 | 5,140 | 5,140 | 4,995 | 5,010 | 8,600 |
| 2018/06/28 | 5,320 | 5,340 | 5,000 | 5,040 | 16,600 |
| 2018/06/27 | 5,400 | 5,420 | 5,300 | 5,320 | 6,300 |
| 2018/06/26 | 5,180 | 5,490 | 5,180 | 5,430 | 11,800 |
| 2018/06/25 | 5,700 | 5,700 | 5,100 | 5,200 | 26,400 |
| 2018/06/22 | 5,560 | 5,710 | 5,470 | 5,600 | 16,300 |
| 2018/06/21 | 5,480 | 5,790 | 5,350 | 5,640 | 31,400 |
| 2018/06/20 | 5,430 | 5,500 | 5,170 | 5,480 | 35,800 |
| 2018/06/19 | 5,700 | 5,860 | 5,400 | 5,460 | 68,900 |
| 2018/06/18 | 6,190 | 6,190 | 5,850 | 6,000 | 181,800 |
| 2018/06/15 | 4,955 | 5,370 | 4,945 | 5,190 | 24,600 |
| 2018/06/14 | 5,100 | 5,150 | 4,970 | 4,980 | 22,000 |
| 2018/06/13 | 5,260 | 5,470 | 5,060 | 5,250 | 31,700 |
| 2018/06/12 | 5,170 | 5,200 | 4,905 | 5,110 | 9,200 |
| 2018/06/11 | 4,970 | 5,160 | 4,750 | 5,120 | 28,300 |
| 2018/06/08 | 5,220 | 5,240 | 4,960 | 4,960 | 19,200 |
| 2018/06/07 | 5,220 | 5,510 | 5,210 | 5,300 | 28,200 |
| 2018/06/06 | 5,050 | 5,200 | 4,885 | 5,090 | 18,300 |
| 2018/06/05 | 5,040 | 5,200 | 4,850 | 5,110 | 33,400 |
| 2018/06/04 | 5,330 | 5,330 | 5,040 | 5,140 | 19,900 |
| 2018/06/01 | 5,300 | 5,440 | 5,200 | 5,250 | 17,300 |
| 2018/05/31 | 5,930 | 6,000 | 5,190 | 5,360 | 76,300 |
| 2018/05/30 | 5,760 | 5,960 | 5,690 | 5,830 | 20,800 |
| 2018/05/29 | 6,230 | 6,240 | 5,840 | 5,840 | 69,700 |
| 2018/05/28 | 6,720 | 6,820 | 6,210 | 6,330 | 45,300 |
| 2018/05/25 | 6,960 | 6,990 | 6,650 | 6,700 | 32,900 |
| 2018/05/24 | 6,560 | 6,990 | 6,500 | 6,950 | 28,400 |
| 2018/05/23 | 6,680 | 6,840 | 6,350 | 6,650 | 40,100 |
| 2018/05/22 | 6,530 | 6,760 | 6,480 | 6,680 | 36,700 |
| 2018/05/21 | 6,000 | 6,900 | 5,910 | 6,630 | 133,600 |
| 2018/05/18 | 5,950 | 6,120 | 5,820 | 5,950 | 55,400 |
| 2018/05/17 | 5,880 | 5,890 | 5,650 | 5,800 | 28,300 |
| 2018/05/16 | 5,920 | 6,050 | 5,770 | 5,900 | 15,500 |
| 2018/05/15 | 6,200 | 6,240 | 5,710 | 5,970 | 49,900 |
| 2018/05/14 | 6,120 | 6,550 | 6,120 | 6,180 | 42,300 |
| 2018/05/11 | 6,200 | 6,200 | 6,060 | 6,060 | 16,900 |
| 2018/05/10 | 6,320 | 6,350 | 6,100 | 6,200 | 15,400 |
| 2018/05/09 | 6,150 | 6,390 | 6,020 | 6,160 | 23,500 |
| 2018/05/08 | 6,250 | 6,380 | 5,940 | 6,150 | 38,800 |
| 2018/05/07 | 6,330 | 6,560 | 6,150 | 6,200 | 44,500 |
| 2018/05/02 | 6,250 | 7,000 | 6,070 | 6,500 | 58,000 |
| 2018/05/01 | 6,600 | 6,870 | 6,040 | 6,300 | 90,100 |
| 2018/04/27 | 7,000 | 7,300 | 6,520 | 6,790 | 131,800 |
| 2018/04/26 | 8,350 | 8,580 | 7,000 | 7,000 | 680,800 |
| 2018/04/25 | 7,300 | 8,500 | 7,080 | 8,500 | 747,000 |
| 2018/04/24 | 7,990 | 8,130 | 6,800 | 7,000 | 741,200 |
| 2018/04/23 | 5,860 | 7,650 | 5,750 | 7,650 | 773,900 |
| 2018/04/20 | 5,650 | 5,650 | 5,650 | 5,650 | 32,800 |
| 2018/04/19 | 4,950 | 4,950 | 4,950 | 4,950 | 5,800 |
| 2018/04/18 | 4,250 | 4,250 | 4,250 | 4,250 | 1,400 |
| 2018/04/17 | 3,595 | 3,635 | 3,320 | 3,550 | 25,500 |
| 2018/04/16 | 3,895 | 3,940 | 3,665 | 3,665 | 10,200 |
| 2018/04/13 | 3,895 | 3,915 | 3,800 | 3,850 | 5,800 |
| 2018/04/12 | 3,785 | 3,950 | 3,785 | 3,825 | 7,500 |
| 2018/04/11 | 4,080 | 4,180 | 3,710 | 3,855 | 21,200 |
| 2018/04/10 | 4,030 | 4,170 | 3,900 | 4,075 | 17,100 |
| 2018/04/09 | 3,900 | 4,020 | 3,815 | 3,930 | 18,900 |
| 2018/04/06 | 3,615 | 3,965 | 3,550 | 3,945 | 27,800 |
| 2018/04/05 | 3,500 | 3,580 | 3,475 | 3,550 | 3,700 |
| 2018/04/04 | 3,745 | 3,745 | 3,500 | 3,500 | 8,100 |
| 2018/04/03 | 3,640 | 3,660 | 3,450 | 3,620 | 7,400 |
| 2018/04/02 | 3,840 | 3,845 | 3,620 | 3,640 | 13,700 |
| 2018/03/30 | 3,730 | 3,800 | 3,600 | 3,800 | 11,300 |
| 2018/03/29 | 3,840 | 3,840 | 3,725 | 3,725 | 9,400 |
| 2018/03/28 | 3,635 | 3,835 | 3,635 | 3,710 | 17,200 |
| 2018/03/27 | 3,465 | 3,630 | 3,460 | 3,630 | 12,700 |
| 2018/03/26 | 3,420 | 3,460 | 3,270 | 3,460 | 10,200 |
| 2018/03/23 | 3,350 | 3,515 | 3,320 | 3,500 | 18,000 |
| 2018/03/22 | 3,500 | 3,605 | 3,395 | 3,560 | 22,100 |
| 2018/03/20 | 3,105 | 3,440 | 3,055 | 3,395 | 12,100 |
| 2018/03/19 | 3,390 | 3,420 | 3,120 | 3,240 | 16,200 |
| 2018/03/16 | 3,040 | 3,380 | 3,010 | 3,340 | 17,400 |
| 2018/03/15 | 3,175 | 3,190 | 2,955 | 3,055 | 9,600 |
| 2018/03/14 | 3,195 | 3,195 | 3,110 | 3,170 | 6,400 |
| 2018/03/13 | 2,925 | 3,130 | 2,901 | 3,095 | 6,700 |
| 2018/03/12 | 2,885 | 2,892 | 2,852 | 2,880 | 3,600 |
| 2018/03/09 | 2,895 | 2,895 | 2,817 | 2,835 | 3,900 |
| 2018/03/08 | 2,815 | 2,815 | 2,794 | 2,795 | 900 |
| 2018/03/07 | 2,771 | 2,831 | 2,771 | 2,811 | 3,100 |
| 2018/03/06 | 2,755 | 2,772 | 2,700 | 2,771 | 8,900 |
| 2018/03/05 | 2,743 | 2,798 | 2,730 | 2,738 | 4,100 |
| 2018/03/02 | 2,787 | 2,787 | 2,730 | 2,774 | 3,900 |
| 2018/03/01 | 2,860 | 2,860 | 2,800 | 2,837 | 3,900 |
| 2018/02/28 | 2,859 | 2,898 | 2,859 | 2,880 | 900 |
| 2018/02/27 | 2,900 | 2,930 | 2,855 | 2,869 | 5,200 |
| 2018/02/26 | 2,900 | 2,944 | 2,899 | 2,899 | 1,300 |
| 2018/02/23 | 2,886 | 2,920 | 2,886 | 2,900 | 1,500 |
| 2018/02/22 | 2,948 | 2,948 | 2,831 | 2,875 | 2,900 |
| 2018/02/21 | 2,885 | 2,889 | 2,872 | 2,888 | 2,400 |
| 2018/02/20 | 2,882 | 2,899 | 2,849 | 2,885 | 3,200 |
| 2018/02/19 | 2,920 | 2,934 | 2,867 | 2,882 | 3,700 |
| 2018/02/16 | 2,800 | 2,903 | 2,800 | 2,890 | 5,300 |
| 2018/02/15 | 2,760 | 2,768 | 2,700 | 2,730 | 5,500 |
| 2018/02/14 | 2,620 | 2,670 | 2,605 | 2,621 | 5,500 |
| 2018/02/13 | 2,681 | 2,800 | 2,620 | 2,664 | 19,700 |
| 2018/02/09 | 2,790 | 3,000 | 2,785 | 2,878 | 11,800 |
| 2018/02/08 | 2,894 | 3,045 | 2,894 | 2,975 | 4,200 |
| 2018/02/07 | 3,180 | 3,180 | 2,920 | 2,944 | 12,200 |
| 2018/02/06 | 2,900 | 2,970 | 2,680 | 2,787 | 29,600 |
| 2018/02/05 | 3,115 | 3,240 | 3,105 | 3,210 | 6,100 |
| 2018/02/02 | 3,390 | 3,460 | 3,255 | 3,255 | 5,800 |
| 2018/02/01 | 3,400 | 3,400 | 3,305 | 3,320 | 6,900 |
| 2018/01/31 | 3,275 | 3,310 | 3,190 | 3,280 | 13,600 |
| 2018/01/30 | 3,460 | 3,530 | 3,290 | 3,330 | 14,900 |
| 2018/01/29 | 3,505 | 3,555 | 3,465 | 3,485 | 5,000 |
| 2018/01/26 | 3,595 | 3,645 | 3,425 | 3,480 | 14,100 |
| 2018/01/25 | 3,620 | 3,675 | 3,565 | 3,585 | 9,400 |
| 2018/01/24 | 3,685 | 3,850 | 3,560 | 3,650 | 18,800 |
| 2018/01/23 | 3,675 | 3,675 | 3,555 | 3,655 | 7,100 |
| 2018/01/22 | 3,585 | 3,750 | 3,535 | 3,550 | 21,700 |
| 2018/01/19 | 3,395 | 3,565 | 3,395 | 3,520 | 13,300 |
| 2018/01/18 | 3,325 | 3,500 | 3,325 | 3,375 | 11,500 |
| 2018/01/17 | 3,310 | 3,440 | 3,290 | 3,300 | 9,900 |
| 2018/01/16 | 3,445 | 3,445 | 3,335 | 3,380 | 5,000 |
| 2018/01/15 | 3,285 | 3,525 | 3,280 | 3,445 | 9,000 |
| 2018/01/12 | 3,285 | 3,350 | 3,230 | 3,265 | 8,900 |
| 2018/01/11 | 3,410 | 3,410 | 3,180 | 3,235 | 22,600 |
| 2018/01/10 | 3,600 | 3,600 | 3,235 | 3,340 | 23,000 |
| 2018/01/09 | 3,670 | 3,820 | 3,600 | 3,625 | 6,600 |
| 2018/01/05 | 3,770 | 3,775 | 3,615 | 3,670 | 10,800 |
| 2018/01/04 | 3,985 | 3,985 | 3,765 | 3,840 | 15,500 |