パリミキホールディングス(7455)の株価時系列情報
パリミキホールディングス(7455)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 7,410 | 7,410 | 7,100 | 7,340 | 8,300 |
| 1999/12/29 | 7,700 | 7,700 | 7,000 | 7,400 | 14,700 |
| 1999/12/28 | 7,610 | 7,950 | 7,610 | 7,700 | 19,500 |
| 1999/12/27 | 7,880 | 7,900 | 7,500 | 7,610 | 12,000 |
| 1999/12/24 | 7,910 | 8,070 | 7,800 | 7,800 | 81,700 |
| 1999/12/22 | 7,700 | 8,000 | 7,600 | 7,710 | 75,600 |
| 1999/12/21 | 7,000 | 7,350 | 6,950 | 7,300 | 54,200 |
| 1999/12/20 | 7,000 | 7,150 | 6,960 | 7,060 | 56,500 |
| 1999/12/17 | 7,080 | 7,200 | 6,890 | 6,990 | 56,500 |
| 1999/12/16 | 7,220 | 7,400 | 7,200 | 7,220 | 53,300 |
| 1999/12/15 | 7,500 | 7,510 | 7,110 | 7,220 | 48,000 |
| 1999/12/14 | 7,960 | 7,960 | 7,710 | 7,710 | 47,200 |
| 1999/12/13 | 7,890 | 8,000 | 7,890 | 7,890 | 27,700 |
| 1999/12/10 | 7,990 | 8,000 | 7,800 | 8,000 | 52,500 |
| 1999/12/09 | 8,200 | 8,300 | 8,000 | 8,020 | 29,500 |
| 1999/12/08 | 8,500 | 8,690 | 8,200 | 8,200 | 37,300 |
| 1999/12/07 | 8,420 | 8,540 | 8,400 | 8,500 | 21,600 |
| 1999/12/06 | 8,500 | 8,600 | 8,360 | 8,530 | 61,600 |
| 1999/12/03 | 8,610 | 8,650 | 8,260 | 8,400 | 82,600 |
| 1999/12/02 | 8,990 | 9,000 | 8,600 | 8,600 | 43,800 |
| 1999/12/01 | 8,930 | 8,980 | 8,500 | 8,890 | 24,900 |
| 1999/11/30 | 9,200 | 9,250 | 9,150 | 9,230 | 41,700 |
| 1999/11/29 | 9,070 | 9,210 | 9,000 | 9,100 | 30,300 |
| 1999/11/26 | 9,100 | 9,300 | 8,980 | 9,300 | 24,600 |
| 1999/11/25 | 9,290 | 9,300 | 8,800 | 9,100 | 64,800 |
| 1999/11/24 | 8,800 | 9,300 | 8,800 | 9,190 | 113,500 |
| 1999/11/22 | 8,500 | 9,160 | 8,450 | 9,000 | 121,100 |
| 1999/11/19 | 9,000 | 9,000 | 8,050 | 8,250 | 339,800 |
| 1999/11/18 | 9,490 | 9,500 | 8,900 | 9,050 | 84,700 |
| 1999/11/17 | 9,610 | 9,800 | 9,350 | 9,490 | 67,500 |
| 1999/11/16 | 9,550 | 9,850 | 9,460 | 9,610 | 141,000 |
| 1999/11/15 | 9,120 | 9,630 | 9,120 | 9,380 | 89,000 |
| 1999/11/12 | 8,900 | 9,100 | 8,880 | 9,050 | 41,300 |
| 1999/11/11 | 8,890 | 9,100 | 8,800 | 8,880 | 64,600 |
| 1999/11/10 | 8,900 | 8,920 | 8,700 | 8,790 | 68,800 |
| 1999/11/09 | 9,300 | 9,410 | 9,190 | 9,200 | 65,300 |
| 1999/11/08 | 9,430 | 9,610 | 9,350 | 9,470 | 125,700 |
| 1999/11/05 | 9,040 | 9,370 | 9,020 | 9,330 | 80,200 |
| 1999/11/04 | 9,000 | 9,120 | 8,890 | 9,040 | 59,000 |
| 1999/11/02 | 8,270 | 9,200 | 8,210 | 9,000 | 68,500 |
| 1999/11/01 | 8,300 | 8,310 | 8,200 | 8,270 | 33,600 |
| 1999/10/29 | 8,100 | 8,450 | 8,100 | 8,400 | 51,200 |
| 1999/10/28 | 7,900 | 7,930 | 7,650 | 7,800 | 18,100 |
| 1999/10/27 | 7,700 | 8,060 | 7,600 | 7,900 | 63,200 |
| 1999/10/26 | 7,700 | 7,750 | 7,500 | 7,700 | 41,100 |
| 1999/10/25 | 7,870 | 7,980 | 7,800 | 7,800 | 35,900 |
| 1999/10/22 | 8,110 | 8,110 | 7,950 | 7,970 | 34,000 |
| 1999/10/21 | 8,100 | 8,300 | 8,080 | 8,300 | 56,000 |
| 1999/10/20 | 7,870 | 8,100 | 7,870 | 8,100 | 54,000 |
| 1999/10/19 | 8,010 | 8,100 | 7,760 | 7,830 | 38,700 |
| 1999/10/18 | 8,400 | 8,400 | 8,000 | 8,100 | 35,400 |
| 1999/10/15 | 8,680 | 8,700 | 8,510 | 8,600 | 31,100 |
| 1999/10/14 | 8,500 | 8,770 | 8,490 | 8,680 | 32,600 |
| 1999/10/13 | 8,600 | 8,710 | 8,600 | 8,600 | 23,500 |
| 1999/10/12 | 8,650 | 8,880 | 8,200 | 8,880 | 44,500 |
| 1999/10/08 | 9,010 | 9,040 | 8,850 | 8,850 | 21,500 |
| 1999/10/07 | 9,300 | 9,300 | 8,900 | 9,010 | 46,500 |
| 1999/10/06 | 8,910 | 9,290 | 8,910 | 9,200 | 49,100 |
| 1999/10/05 | 8,890 | 9,000 | 8,800 | 8,900 | 31,000 |
| 1999/10/04 | 8,700 | 8,950 | 8,700 | 8,890 | 36,000 |
| 1999/10/01 | 8,390 | 8,900 | 8,390 | 8,900 | 40,800 |
| 1999/09/30 | 8,250 | 8,790 | 8,250 | 8,790 | 40,500 |
| 1999/09/29 | 8,730 | 8,730 | 8,240 | 8,240 | 41,200 |
| 1999/09/28 | 8,000 | 8,630 | 8,000 | 8,630 | 60,000 |
| 1999/09/27 | 7,890 | 8,080 | 7,600 | 7,630 | 41,900 |
| 1999/09/24 | 7,720 | 8,100 | 7,720 | 8,100 | 62,800 |
| 1999/09/22 | 8,750 | 8,850 | 8,300 | 8,520 | 68,800 |
| 1999/09/21 | 9,050 | 9,250 | 9,020 | 9,250 | 34,200 |
| 1999/09/20 | 9,100 | 9,250 | 8,990 | 9,250 | 34,800 |
| 1999/09/17 | 9,030 | 9,230 | 9,030 | 9,100 | 43,100 |
| 1999/09/16 | 9,030 | 9,330 | 9,010 | 9,330 | 32,200 |
| 1999/09/14 | 9,700 | 9,700 | 9,060 | 9,330 | 72,800 |
| 1999/09/13 | 9,050 | 9,700 | 9,050 | 9,700 | 118,500 |
| 1999/09/10 | 9,050 | 9,220 | 9,050 | 9,050 | 94,700 |
| 1999/09/09 | 8,990 | 9,220 | 8,990 | 9,150 | 80,600 |
| 1999/09/08 | 8,930 | 9,200 | 8,930 | 8,990 | 44,300 |
| 1999/09/07 | 9,100 | 9,150 | 8,900 | 9,130 | 48,300 |
| 1999/09/06 | 9,200 | 9,300 | 9,120 | 9,200 | 49,800 |
| 1999/09/03 | 9,520 | 9,700 | 9,050 | 9,120 | 128,600 |
| 1999/09/02 | 9,450 | 9,450 | 9,150 | 9,220 | 36,300 |
| 1999/09/01 | 9,010 | 9,350 | 9,010 | 9,250 | 75,300 |
| 1999/08/31 | 9,150 | 9,240 | 9,000 | 9,000 | 48,600 |
| 1999/08/30 | 9,100 | 9,400 | 9,100 | 9,250 | 29,400 |
| 1999/08/27 | 9,550 | 9,590 | 9,250 | 9,400 | 40,900 |
| 1999/08/26 | 9,450 | 9,550 | 9,300 | 9,490 | 34,900 |
| 1999/08/25 | 9,800 | 9,870 | 9,050 | 9,050 | 84,000 |
| 1999/08/24 | 9,700 | 10,210 | 9,500 | 10,000 | 160,900 |
| 1999/08/23 | 9,100 | 9,750 | 9,100 | 9,700 | 133,600 |
| 1999/08/20 | 8,950 | 9,020 | 8,800 | 9,000 | 57,000 |
| 1999/08/19 | 8,650 | 9,100 | 8,650 | 8,700 | 133,400 |
| 1999/08/18 | 8,400 | 8,800 | 8,280 | 8,650 | 104,300 |
| 1999/08/17 | 7,850 | 8,230 | 7,800 | 8,200 | 119,900 |
| 1999/08/16 | 7,800 | 7,980 | 7,710 | 7,790 | 54,700 |
| 1999/08/13 | 7,540 | 8,000 | 7,520 | 8,000 | 106,100 |
| 1999/08/12 | 7,480 | 7,680 | 7,300 | 7,590 | 47,500 |
| 1999/08/11 | 7,100 | 7,490 | 7,000 | 7,490 | 35,100 |
| 1999/08/10 | 7,070 | 7,250 | 7,070 | 7,100 | 59,700 |
| 1999/08/09 | 7,500 | 7,550 | 7,160 | 7,370 | 35,100 |
| 1999/08/06 | 7,300 | 7,800 | 7,300 | 7,600 | 141,000 |
| 1999/08/05 | 7,060 | 7,290 | 7,060 | 7,260 | 62,200 |
| 1999/08/04 | 7,100 | 7,410 | 6,980 | 7,050 | 187,100 |
| 1999/08/03 | 7,070 | 7,300 | 6,980 | 7,100 | 140,400 |
| 1999/08/02 | 6,720 | 6,870 | 6,670 | 6,770 | 24,600 |
| 1999/07/30 | 6,710 | 6,880 | 6,610 | 6,820 | 41,200 |
| 1999/07/29 | 6,480 | 6,900 | 6,480 | 6,810 | 57,100 |
| 1999/07/28 | 6,300 | 6,400 | 6,220 | 6,380 | 30,900 |
| 1999/07/27 | 6,280 | 6,410 | 6,280 | 6,380 | 36,100 |
| 1999/07/26 | 6,500 | 6,670 | 6,320 | 6,490 | 72,400 |
| 1999/07/23 | 6,500 | 6,600 | 6,300 | 6,490 | 52,700 |
| 1999/07/22 | 6,890 | 6,890 | 6,530 | 6,540 | 40,500 |
| 1999/07/21 | 6,790 | 7,000 | 6,640 | 6,990 | 106,900 |
| 1999/07/19 | 6,290 | 7,290 | 6,290 | 7,290 | 336,200 |
| 1999/07/16 | 6,220 | 6,300 | 6,100 | 6,290 | 29,000 |
| 1999/07/15 | 6,150 | 6,400 | 6,150 | 6,300 | 89,100 |
| 1999/07/14 | 6,190 | 6,190 | 6,050 | 6,150 | 54,000 |
| 1999/07/13 | 5,900 | 6,200 | 5,890 | 6,200 | 94,600 |
| 1999/07/12 | 5,800 | 6,000 | 5,770 | 6,000 | 119,600 |
| 1999/07/09 | 5,880 | 5,880 | 5,700 | 5,770 | 56,600 |
| 1999/07/08 | 6,250 | 6,250 | 5,850 | 6,000 | 115,700 |
| 1999/07/07 | 6,300 | 6,400 | 6,270 | 6,300 | 39,800 |
| 1999/07/06 | 6,500 | 6,500 | 6,300 | 6,300 | 40,800 |
| 1999/07/05 | 6,500 | 6,500 | 6,330 | 6,500 | 44,200 |
| 1999/07/02 | 6,480 | 6,500 | 6,250 | 6,500 | 33,600 |
| 1999/07/01 | 6,500 | 6,500 | 6,200 | 6,280 | 154,000 |
| 1999/06/30 | 6,190 | 6,600 | 6,060 | 6,600 | 139,000 |
| 1999/06/29 | 6,190 | 6,220 | 6,000 | 6,090 | 39,200 |
| 1999/06/28 | 5,960 | 6,190 | 5,930 | 6,190 | 99,900 |
| 1999/06/25 | 5,900 | 5,950 | 5,840 | 5,860 | 84,800 |
| 1999/06/24 | 5,650 | 5,850 | 5,650 | 5,800 | 135,800 |
| 1999/06/23 | 5,600 | 5,700 | 5,560 | 5,610 | 76,300 |
| 1999/06/22 | 5,400 | 5,680 | 5,400 | 5,680 | 138,800 |
| 1999/06/21 | 5,250 | 5,400 | 5,250 | 5,350 | 87,100 |
| 1999/06/18 | 5,200 | 5,270 | 5,190 | 5,240 | 104,300 |
| 1999/06/17 | 5,200 | 5,250 | 5,200 | 5,230 | 32,500 |
| 1999/06/16 | 5,150 | 5,400 | 5,150 | 5,300 | 57,800 |
| 1999/06/15 | 5,300 | 5,480 | 5,100 | 5,350 | 73,100 |
| 1999/06/14 | 5,500 | 5,670 | 5,300 | 5,300 | 83,600 |
| 1999/06/11 | 5,380 | 5,800 | 5,300 | 5,700 | 182,100 |
| 1999/06/10 | 5,100 | 5,250 | 5,010 | 5,180 | 204,500 |
| 1999/06/09 | 4,750 | 5,200 | 4,700 | 5,200 | 226,200 |
| 1999/06/08 | 4,600 | 4,750 | 4,600 | 4,700 | 52,500 |
| 1999/06/07 | 4,620 | 4,680 | 4,570 | 4,570 | 70,900 |
| 1999/06/04 | 4,500 | 4,600 | 4,500 | 4,570 | 36,400 |
| 1999/06/03 | 4,410 | 4,500 | 4,410 | 4,450 | 58,700 |
| 1999/06/02 | 4,460 | 4,500 | 4,400 | 4,410 | 90,100 |
| 1999/06/01 | 4,490 | 4,490 | 4,400 | 4,430 | 76,800 |
| 1999/05/31 | 4,530 | 4,600 | 4,500 | 4,510 | 101,900 |
| 1999/05/28 | 4,350 | 4,550 | 4,350 | 4,500 | 106,800 |
| 1999/05/27 | 4,290 | 4,350 | 4,260 | 4,350 | 34,700 |
| 1999/05/26 | 4,350 | 4,350 | 4,300 | 4,350 | 45,000 |
| 1999/05/25 | 4,300 | 4,360 | 4,270 | 4,350 | 50,000 |
| 1999/05/24 | 4,260 | 4,360 | 4,260 | 4,350 | 42,700 |
| 1999/05/21 | 4,300 | 4,380 | 4,210 | 4,360 | 48,100 |
| 1999/05/20 | 4,200 | 4,430 | 4,140 | 4,350 | 145,200 |
| 1999/05/19 | 4,160 | 4,280 | 4,050 | 4,250 | 87,200 |
| 1999/05/18 | 4,200 | 4,270 | 4,110 | 4,110 | 79,400 |
| 1999/05/17 | 4,040 | 4,240 | 4,020 | 4,200 | 103,400 |
| 1999/05/14 | 4,090 | 4,140 | 4,040 | 4,080 | 15,900 |
| 1999/05/13 | 4,080 | 4,080 | 4,030 | 4,050 | 11,500 |
| 1999/05/12 | 4,150 | 4,150 | 4,040 | 4,100 | 12,600 |
| 1999/05/11 | 4,140 | 4,200 | 4,100 | 4,160 | 25,800 |
| 1999/05/10 | 4,100 | 4,200 | 4,050 | 4,190 | 50,500 |
| 1999/05/07 | 4,070 | 4,070 | 4,030 | 4,040 | 25,000 |
| 1999/05/06 | 4,050 | 4,150 | 3,980 | 4,030 | 41,900 |
| 1999/04/30 | 4,000 | 4,040 | 3,970 | 3,980 | 33,000 |
| 1999/04/28 | 4,000 | 4,000 | 3,850 | 3,850 | 15,900 |
| 1999/04/27 | 4,000 | 4,000 | 3,960 | 4,000 | 13,700 |
| 1999/04/26 | 3,960 | 4,020 | 3,930 | 4,020 | 26,200 |
| 1999/04/23 | 4,040 | 4,040 | 3,950 | 3,980 | 13,800 |
| 1999/04/22 | 4,050 | 4,120 | 4,000 | 4,000 | 24,800 |
| 1999/04/21 | 4,000 | 4,050 | 3,930 | 4,050 | 19,300 |
| 1999/04/20 | 3,950 | 4,050 | 3,950 | 4,050 | 16,000 |
| 1999/04/19 | 4,150 | 4,160 | 4,050 | 4,060 | 20,200 |
| 1999/04/16 | 4,150 | 4,240 | 4,140 | 4,200 | 55,100 |
| 1999/04/15 | 4,000 | 4,150 | 3,980 | 4,050 | 37,600 |
| 1999/04/14 | 4,200 | 4,200 | 3,960 | 3,990 | 28,700 |
| 1999/04/13 | 4,070 | 4,280 | 4,070 | 4,150 | 65,800 |
| 1999/04/12 | 4,200 | 4,250 | 3,950 | 3,960 | 37,600 |
| 1999/04/09 | 3,800 | 4,240 | 3,800 | 4,210 | 139,600 |
| 1999/04/08 | 3,970 | 4,050 | 3,880 | 4,050 | 18,400 |
| 1999/04/07 | 4,100 | 4,100 | 4,020 | 4,080 | 31,600 |
| 1999/04/06 | 4,160 | 4,190 | 4,090 | 4,100 | 37,100 |
| 1999/04/05 | 4,100 | 4,160 | 4,080 | 4,150 | 86,600 |
| 1999/04/02 | 4,150 | 4,150 | 3,900 | 4,050 | 36,600 |
| 1999/04/01 | 4,050 | 4,100 | 3,990 | 4,100 | 84,600 |
| 1999/03/31 | 4,090 | 4,100 | 3,800 | 4,000 | 106,500 |
| 1999/03/30 | 3,890 | 4,100 | 3,800 | 4,060 | 69,100 |
| 1999/03/29 | 3,890 | 4,000 | 3,710 | 3,720 | 44,400 |
| 1999/03/26 | 4,040 | 4,050 | 3,780 | 3,870 | 72,800 |
| 1999/03/26 | 1 -> 1.10 分割 | ||||
| 1999/03/25 | 4,170 | 4,400 | 4,150 | 4,400 | 96,400 |
| 1999/03/24 | 4,200 | 4,200 | 4,100 | 4,110 | 65,000 |
| 1999/03/23 | 4,240 | 4,300 | 4,150 | 4,250 | 162,800 |
| 1999/03/19 | 3,550 | 3,840 | 3,500 | 3,840 | 47,600 |
| 1999/03/18 | 3,430 | 3,520 | 3,420 | 3,480 | 47,100 |
| 1999/03/17 | 3,420 | 3,450 | 3,400 | 3,430 | 35,600 |
| 1999/03/16 | 3,260 | 3,400 | 3,250 | 3,370 | 58,300 |
| 1999/03/15 | 3,250 | 3,300 | 3,120 | 3,270 | 84,500 |
| 1999/03/12 | 3,450 | 3,450 | 3,200 | 3,290 | 62,300 |
| 1999/03/11 | 3,450 | 3,450 | 3,390 | 3,400 | 99,200 |
| 1999/03/10 | 3,380 | 3,480 | 3,370 | 3,450 | 93,600 |
| 1999/03/09 | 3,340 | 3,350 | 3,260 | 3,350 | 52,600 |
| 1999/03/08 | 3,300 | 3,300 | 3,200 | 3,290 | 19,400 |
| 1999/03/05 | 3,130 | 3,290 | 3,110 | 3,250 | 72,700 |
| 1999/03/04 | 3,000 | 3,150 | 3,000 | 3,100 | 34,300 |
| 1999/03/03 | 2,970 | 3,010 | 2,940 | 3,000 | 50,600 |
| 1999/03/02 | 3,040 | 3,050 | 2,950 | 2,980 | 92,800 |
| 1999/03/01 | 3,010 | 3,150 | 3,010 | 3,080 | 26,100 |
| 1999/02/26 | 3,010 | 3,370 | 3,000 | 3,100 | 98,600 |
| 1999/02/25 | 3,180 | 3,180 | 2,980 | 2,980 | 67,100 |
| 1999/02/24 | 3,340 | 3,340 | 3,170 | 3,170 | 20,000 |
| 1999/02/23 | 3,070 | 3,400 | 3,070 | 3,380 | 115,300 |
| 1999/02/22 | 3,170 | 3,200 | 3,070 | 3,080 | 141,600 |
| 1999/02/19 | 3,250 | 3,250 | 3,170 | 3,220 | 89,100 |
| 1999/02/18 | 3,090 | 3,240 | 3,090 | 3,240 | 38,700 |
| 1999/02/17 | 3,050 | 3,350 | 3,050 | 3,140 | 153,400 |
| 1999/02/16 | 2,850 | 3,080 | 2,830 | 2,950 | 158,200 |
| 1999/02/15 | 2,800 | 2,830 | 2,760 | 2,810 | 69,700 |
| 1999/02/12 | 2,670 | 2,790 | 2,660 | 2,720 | 41,500 |
| 1999/02/10 | 2,630 | 2,685 | 2,600 | 2,670 | 28,500 |
| 1999/02/09 | 2,590 | 2,660 | 2,555 | 2,650 | 15,100 |
| 1999/02/08 | 2,490 | 2,600 | 2,470 | 2,580 | 28,600 |
| 1999/02/05 | 2,590 | 2,610 | 2,590 | 2,610 | 44,600 |
| 1999/02/04 | 2,585 | 2,590 | 2,580 | 2,590 | 4,000 |
| 1999/02/03 | 2,600 | 2,600 | 2,550 | 2,565 | 11,300 |
| 1999/02/02 | 2,640 | 2,645 | 2,600 | 2,620 | 11,500 |
| 1999/02/01 | 2,640 | 2,645 | 2,635 | 2,640 | 15,900 |
| 1999/01/29 | 2,660 | 2,660 | 2,610 | 2,635 | 18,400 |
| 1999/01/28 | 2,685 | 2,710 | 2,685 | 2,700 | 28,100 |
| 1999/01/27 | 2,640 | 2,710 | 2,640 | 2,670 | 43,000 |
| 1999/01/26 | 2,600 | 2,610 | 2,595 | 2,600 | 114,800 |
| 1999/01/25 | 2,580 | 2,590 | 2,580 | 2,580 | 36,700 |
| 1999/01/22 | 2,600 | 2,610 | 2,570 | 2,580 | 46,600 |
| 1999/01/21 | 2,790 | 2,790 | 2,550 | 2,600 | 50,600 |
| 1999/01/20 | 2,475 | 2,610 | 2,470 | 2,610 | 12,300 |
| 1999/01/19 | 2,460 | 2,485 | 2,425 | 2,480 | 18,500 |
| 1999/01/18 | 2,495 | 2,500 | 2,440 | 2,460 | 8,100 |
| 1999/01/14 | 2,425 | 2,530 | 2,425 | 2,500 | 1,500 |
| 1999/01/13 | 2,370 | 2,440 | 2,370 | 2,440 | 13,300 |
| 1999/01/12 | 2,315 | 2,350 | 2,315 | 2,340 | 21,800 |
| 1999/01/11 | 2,300 | 2,330 | 2,300 | 2,315 | 10,900 |
| 1999/01/08 | 2,350 | 2,410 | 2,350 | 2,410 | 16,600 |
| 1999/01/07 | 2,470 | 2,475 | 2,400 | 2,400 | 18,200 |
| 1999/01/06 | 2,475 | 2,475 | 2,475 | 2,475 | 14,100 |
| 1999/01/05 | 2,475 | 2,500 | 2,475 | 2,475 | 13,100 |
| 1999/01/04 | 2,550 | 2,550 | 2,475 | 2,475 | 6,700 |