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 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,400 | 3,440 | 3,330 | 3,440 | 22,400 |
| 2001/12/27 | 3,270 | 3,380 | 3,240 | 3,370 | 45,400 |
| 2001/12/26 | 3,350 | 3,400 | 3,270 | 3,280 | 31,300 |
| 2001/12/25 | 3,320 | 3,380 | 3,280 | 3,380 | 43,800 |
| 2001/12/21 | 3,300 | 3,370 | 3,300 | 3,370 | 80,100 |
| 2001/12/20 | 3,270 | 3,380 | 3,270 | 3,330 | 53,900 |
| 2001/12/19 | 3,230 | 3,340 | 3,220 | 3,270 | 114,600 |
| 2001/12/18 | 3,230 | 3,270 | 3,180 | 3,250 | 75,900 |
| 2001/12/17 | 3,500 | 3,500 | 3,150 | 3,230 | 91,600 |
| 2001/12/14 | 3,580 | 3,610 | 3,450 | 3,450 | 98,700 |
| 2001/12/13 | 3,600 | 3,600 | 3,500 | 3,560 | 16,900 |
| 2001/12/12 | 3,590 | 3,680 | 3,540 | 3,680 | 39,100 |
| 2001/12/11 | 3,550 | 3,560 | 3,430 | 3,490 | 68,500 |
| 2001/12/10 | 3,640 | 3,640 | 3,460 | 3,500 | 77,100 |
| 2001/12/07 | 3,670 | 3,720 | 3,570 | 3,640 | 89,000 |
| 2001/12/06 | 3,900 | 3,900 | 3,630 | 3,670 | 92,500 |
| 2001/12/05 | 3,890 | 3,930 | 3,850 | 3,900 | 206,000 |
| 2001/12/04 | 3,660 | 3,900 | 3,650 | 3,850 | 116,800 |
| 2001/12/03 | 3,650 | 3,650 | 3,500 | 3,640 | 105,200 |
| 2001/11/30 | 3,810 | 3,860 | 3,650 | 3,650 | 197,300 |
| 2001/11/29 | 3,830 | 3,870 | 3,820 | 3,850 | 121,100 |
| 2001/11/28 | 3,840 | 3,840 | 3,700 | 3,790 | 68,900 |
| 2001/11/27 | 3,800 | 3,850 | 3,750 | 3,810 | 76,200 |
| 2001/11/26 | 3,590 | 3,750 | 3,580 | 3,750 | 29,500 |
| 2001/11/22 | 3,570 | 3,620 | 3,560 | 3,590 | 32,100 |
| 2001/11/21 | 3,560 | 3,650 | 3,550 | 3,570 | 55,400 |
| 2001/11/20 | 3,750 | 3,770 | 3,500 | 3,560 | 119,600 |
| 2001/11/19 | 3,780 | 3,780 | 3,660 | 3,780 | 30,700 |
| 2001/11/16 | 3,710 | 3,790 | 3,690 | 3,790 | 85,500 |
| 2001/11/15 | 3,700 | 3,710 | 3,660 | 3,680 | 54,100 |
| 2001/11/14 | 3,730 | 3,760 | 3,670 | 3,670 | 177,700 |
| 2001/11/13 | 3,680 | 3,710 | 3,660 | 3,680 | 124,000 |
| 2001/11/12 | 3,750 | 3,750 | 3,660 | 3,680 | 63,800 |
| 2001/11/09 | 3,800 | 3,820 | 3,710 | 3,750 | 50,200 |
| 2001/11/08 | 3,880 | 3,880 | 3,800 | 3,800 | 43,000 |
| 2001/11/07 | 3,890 | 3,920 | 3,860 | 3,900 | 55,700 |
| 2001/11/06 | 3,880 | 3,950 | 3,830 | 3,920 | 45,800 |
| 2001/11/05 | 3,680 | 3,920 | 3,680 | 3,880 | 56,100 |
| 2001/11/02 | 3,730 | 3,750 | 3,670 | 3,670 | 32,900 |
| 2001/11/01 | 3,800 | 3,800 | 3,720 | 3,780 | 34,200 |
| 2001/10/31 | 3,830 | 3,870 | 3,780 | 3,790 | 38,100 |
| 2001/10/30 | 3,800 | 3,880 | 3,780 | 3,880 | 53,800 |
| 2001/10/29 | 3,870 | 3,880 | 3,740 | 3,810 | 32,200 |
| 2001/10/26 | 3,920 | 4,040 | 3,900 | 3,970 | 47,300 |
| 2001/10/25 | 3,880 | 3,900 | 3,810 | 3,830 | 70,500 |
| 2001/10/24 | 3,810 | 3,870 | 3,800 | 3,840 | 56,800 |
| 2001/10/23 | 3,890 | 3,900 | 3,780 | 3,800 | 48,200 |
| 2001/10/22 | 3,880 | 3,930 | 3,850 | 3,890 | 45,100 |
| 2001/10/19 | 4,050 | 4,050 | 3,930 | 3,980 | 19,300 |
| 2001/10/18 | 4,140 | 4,150 | 3,950 | 4,050 | 24,600 |
| 2001/10/17 | 3,950 | 4,310 | 3,920 | 4,160 | 103,100 |
| 2001/10/16 | 3,960 | 3,970 | 3,890 | 3,970 | 52,000 |
| 2001/10/15 | 3,820 | 3,980 | 3,820 | 3,980 | 88,300 |
| 2001/10/12 | 3,690 | 3,870 | 3,690 | 3,800 | 48,700 |
| 2001/10/11 | 3,750 | 3,790 | 3,690 | 3,790 | 77,600 |
| 2001/10/10 | 3,900 | 3,990 | 3,800 | 3,800 | 54,000 |
| 2001/10/09 | 3,830 | 3,920 | 3,800 | 3,800 | 77,800 |
| 2001/10/05 | 3,820 | 3,820 | 3,760 | 3,780 | 59,000 |
| 2001/10/04 | 3,930 | 3,930 | 3,820 | 3,900 | 91,200 |
| 2001/10/03 | 3,730 | 3,980 | 3,730 | 3,980 | 71,400 |
| 2001/10/02 | 3,700 | 3,800 | 3,680 | 3,740 | 35,900 |
| 2001/10/01 | 3,400 | 3,660 | 3,300 | 3,660 | 45,000 |
| 2001/09/28 | 3,430 | 3,430 | 3,350 | 3,400 | 29,300 |
| 2001/09/27 | 3,450 | 3,500 | 3,380 | 3,480 | 23,000 |
| 2001/09/26 | 3,600 | 3,600 | 3,380 | 3,440 | 54,500 |
| 2001/09/25 | 3,350 | 3,620 | 3,250 | 3,620 | 71,600 |
| 2001/09/21 | 3,330 | 3,330 | 3,110 | 3,160 | 107,500 |
| 2001/09/20 | 3,340 | 3,380 | 3,280 | 3,380 | 191,700 |
| 2001/09/19 | 3,450 | 3,490 | 3,410 | 3,410 | 177,700 |
| 2001/09/18 | 3,600 | 3,620 | 3,440 | 3,450 | 232,800 |
| 2001/09/17 | 3,490 | 3,630 | 3,400 | 3,600 | 78,000 |
| 2001/09/14 | 3,460 | 3,600 | 3,450 | 3,590 | 60,000 |
| 2001/09/13 | 3,410 | 3,500 | 3,250 | 3,420 | 69,800 |
| 2001/09/12 | 3,420 | 3,440 | 3,420 | 3,420 | 19,200 |
| 2001/09/11 | 3,660 | 3,690 | 3,560 | 3,670 | 66,300 |
| 2001/09/10 | 3,700 | 3,720 | 3,590 | 3,620 | 152,200 |
| 2001/09/07 | 3,700 | 3,730 | 3,560 | 3,670 | 143,000 |
| 2001/09/06 | 3,770 | 3,840 | 3,690 | 3,740 | 84,500 |
| 2001/09/05 | 3,850 | 4,010 | 3,760 | 3,870 | 165,800 |
| 2001/09/04 | 3,760 | 3,850 | 3,700 | 3,850 | 62,000 |
| 2001/09/03 | 3,710 | 3,780 | 3,700 | 3,710 | 42,800 |
| 2001/08/31 | 3,680 | 3,720 | 3,660 | 3,710 | 63,200 |
| 2001/08/30 | 3,600 | 3,740 | 3,600 | 3,740 | 87,400 |
| 2001/08/29 | 3,650 | 3,740 | 3,630 | 3,740 | 57,000 |
| 2001/08/28 | 3,610 | 3,780 | 3,610 | 3,780 | 85,200 |
| 2001/08/27 | 3,720 | 3,800 | 3,660 | 3,660 | 66,000 |
| 2001/08/24 | 3,710 | 3,770 | 3,690 | 3,770 | 55,200 |
| 2001/08/23 | 3,700 | 3,730 | 3,700 | 3,710 | 69,600 |
| 2001/08/22 | 3,700 | 3,760 | 3,690 | 3,740 | 69,400 |
| 2001/08/21 | 3,750 | 3,800 | 3,710 | 3,760 | 62,900 |
| 2001/08/20 | 3,800 | 3,800 | 3,700 | 3,700 | 22,500 |
| 2001/08/17 | 3,790 | 3,830 | 3,770 | 3,830 | 51,100 |
| 2001/08/16 | 3,790 | 3,790 | 3,700 | 3,740 | 20,200 |
| 2001/08/15 | 3,840 | 3,840 | 3,800 | 3,810 | 33,300 |
| 2001/08/14 | 3,740 | 3,820 | 3,730 | 3,800 | 66,100 |
| 2001/08/13 | 3,700 | 3,740 | 3,680 | 3,700 | 76,100 |
| 2001/08/10 | 3,500 | 3,600 | 3,470 | 3,600 | 110,700 |
| 2001/08/09 | 3,390 | 3,460 | 3,380 | 3,450 | 117,600 |
| 2001/08/08 | 3,430 | 3,440 | 3,380 | 3,390 | 53,600 |
| 2001/08/07 | 3,400 | 3,430 | 3,370 | 3,430 | 111,200 |
| 2001/08/06 | 3,610 | 3,610 | 3,410 | 3,450 | 110,500 |
| 2001/08/03 | 3,630 | 3,650 | 3,590 | 3,610 | 71,000 |
| 2001/08/02 | 3,570 | 3,770 | 3,560 | 3,630 | 93,100 |
| 2001/08/01 | 3,600 | 3,640 | 3,590 | 3,620 | 48,400 |
| 2001/07/31 | 3,640 | 3,640 | 3,580 | 3,600 | 33,300 |
| 2001/07/30 | 3,700 | 3,700 | 3,600 | 3,640 | 30,600 |
| 2001/07/27 | 3,680 | 3,800 | 3,610 | 3,750 | 62,200 |
| 2001/07/26 | 3,610 | 3,650 | 3,590 | 3,630 | 56,800 |
| 2001/07/25 | 3,620 | 3,690 | 3,620 | 3,660 | 51,400 |
| 2001/07/24 | 3,800 | 3,800 | 3,620 | 3,700 | 61,800 |
| 2001/07/23 | 3,890 | 3,890 | 3,720 | 3,780 | 46,100 |
| 2001/07/19 | 3,790 | 3,840 | 3,780 | 3,840 | 72,500 |
| 2001/07/18 | 3,700 | 3,890 | 3,690 | 3,800 | 64,400 |
| 2001/07/17 | 3,890 | 3,890 | 3,670 | 3,690 | 16,400 |
| 2001/07/16 | 3,740 | 3,900 | 3,690 | 3,870 | 53,200 |
| 2001/07/13 | 3,790 | 3,850 | 3,630 | 3,690 | 38,100 |
| 2001/07/12 | 3,620 | 3,780 | 3,620 | 3,780 | 40,600 |
| 2001/07/11 | 3,650 | 3,700 | 3,600 | 3,690 | 63,600 |
| 2001/07/10 | 3,710 | 3,780 | 3,650 | 3,700 | 67,200 |
| 2001/07/09 | 3,700 | 3,700 | 3,650 | 3,700 | 40,400 |
| 2001/07/06 | 3,780 | 3,780 | 3,650 | 3,670 | 47,600 |
| 2001/07/05 | 3,740 | 3,780 | 3,670 | 3,730 | 69,200 |
| 2001/07/04 | 3,700 | 3,750 | 3,630 | 3,730 | 80,200 |
| 2001/07/03 | 3,750 | 3,750 | 3,660 | 3,740 | 69,500 |
| 2001/07/02 | 3,770 | 3,770 | 3,600 | 3,650 | 62,200 |
| 2001/06/29 | 3,650 | 3,740 | 3,630 | 3,720 | 42,600 |
| 2001/06/28 | 3,640 | 3,650 | 3,600 | 3,620 | 155,500 |
| 2001/06/27 | 3,520 | 3,700 | 3,520 | 3,650 | 148,700 |
| 2001/06/26 | 3,600 | 3,640 | 3,580 | 3,620 | 96,700 |
| 2001/06/25 | 3,800 | 3,800 | 3,700 | 3,720 | 49,200 |
| 2001/06/22 | 3,800 | 3,840 | 3,780 | 3,840 | 112,500 |
| 2001/06/21 | 3,700 | 3,800 | 3,590 | 3,770 | 205,000 |
| 2001/06/20 | 3,600 | 3,620 | 3,500 | 3,620 | 85,100 |
| 2001/06/19 | 3,650 | 3,650 | 3,570 | 3,600 | 90,000 |
| 2001/06/18 | 3,550 | 3,600 | 3,550 | 3,600 | 25,800 |
| 2001/06/15 | 3,610 | 3,650 | 3,530 | 3,650 | 41,600 |
| 2001/06/14 | 3,520 | 3,650 | 3,520 | 3,650 | 27,200 |
| 2001/06/13 | 3,600 | 3,670 | 3,500 | 3,650 | 14,400 |
| 2001/06/12 | 3,650 | 3,650 | 3,480 | 3,580 | 55,900 |
| 2001/06/11 | 3,650 | 3,730 | 3,650 | 3,720 | 32,100 |
| 2001/06/08 | 3,820 | 3,820 | 3,510 | 3,510 | 118,000 |
| 2001/06/07 | 3,540 | 3,740 | 3,540 | 3,720 | 32,800 |
| 2001/06/06 | 3,550 | 3,650 | 3,550 | 3,640 | 48,700 |
| 2001/06/05 | 3,440 | 3,580 | 3,440 | 3,570 | 51,400 |
| 2001/06/04 | 3,450 | 3,450 | 3,380 | 3,440 | 69,100 |
| 2001/06/01 | 3,480 | 3,540 | 3,410 | 3,500 | 111,700 |
| 2001/05/31 | 3,550 | 3,560 | 3,520 | 3,530 | 71,500 |
| 2001/05/30 | 3,600 | 3,630 | 3,510 | 3,590 | 51,300 |
| 2001/05/29 | 3,630 | 3,700 | 3,610 | 3,660 | 62,600 |
| 2001/05/28 | 3,760 | 3,800 | 3,760 | 3,780 | 19,800 |
| 2001/05/25 | 3,800 | 3,860 | 3,760 | 3,760 | 102,200 |
| 2001/05/24 | 3,830 | 3,870 | 3,700 | 3,840 | 90,800 |
| 2001/05/23 | 3,740 | 3,850 | 3,720 | 3,790 | 127,500 |
| 2001/05/22 | 3,740 | 3,830 | 3,740 | 3,740 | 66,900 |
| 2001/05/21 | 3,780 | 3,810 | 3,560 | 3,740 | 70,200 |
| 2001/05/18 | 3,680 | 3,780 | 3,680 | 3,780 | 135,300 |
| 2001/05/17 | 3,640 | 3,680 | 3,600 | 3,680 | 54,500 |
| 2001/05/16 | 3,800 | 3,830 | 3,620 | 3,640 | 39,300 |
| 2001/05/15 | 3,800 | 3,910 | 3,780 | 3,820 | 90,000 |
| 2001/05/14 | 3,870 | 3,870 | 3,770 | 3,810 | 34,500 |
| 2001/05/11 | 3,900 | 3,930 | 3,840 | 3,870 | 99,800 |
| 2001/05/10 | 4,090 | 4,110 | 4,030 | 4,080 | 78,500 |
| 2001/05/09 | 4,010 | 4,090 | 3,990 | 4,090 | 25,000 |
| 2001/05/08 | 4,100 | 4,150 | 4,000 | 4,010 | 42,600 |
| 2001/05/07 | 4,020 | 4,150 | 4,020 | 4,100 | 17,100 |
| 2001/05/02 | 3,950 | 4,150 | 3,950 | 4,020 | 53,400 |
| 2001/05/01 | 3,930 | 4,090 | 3,900 | 3,970 | 45,000 |
| 2001/04/27 | 3,990 | 4,000 | 3,880 | 4,000 | 35,200 |
| 2001/04/26 | 3,830 | 4,020 | 3,820 | 4,000 | 49,300 |
| 2001/04/25 | 3,710 | 3,800 | 3,710 | 3,780 | 65,800 |
| 2001/04/24 | 3,670 | 3,710 | 3,600 | 3,650 | 34,800 |
| 2001/04/23 | 3,570 | 3,690 | 3,560 | 3,650 | 20,300 |
| 2001/04/20 | 3,570 | 3,610 | 3,500 | 3,610 | 29,800 |
| 2001/04/19 | 3,650 | 3,650 | 3,500 | 3,620 | 61,800 |
| 2001/04/18 | 3,500 | 3,620 | 3,500 | 3,620 | 36,300 |
| 2001/04/17 | 3,470 | 3,520 | 3,440 | 3,500 | 55,200 |
| 2001/04/16 | 3,590 | 3,590 | 3,520 | 3,520 | 8,400 |
| 2001/04/13 | 3,530 | 3,600 | 3,430 | 3,580 | 21,700 |
| 2001/04/12 | 3,580 | 3,610 | 3,510 | 3,510 | 23,000 |
| 2001/04/11 | 3,570 | 3,600 | 3,520 | 3,550 | 63,000 |
| 2001/04/10 | 3,520 | 3,560 | 3,500 | 3,520 | 48,200 |
| 2001/04/09 | 3,560 | 3,570 | 3,410 | 3,510 | 34,200 |
| 2001/04/06 | 3,570 | 3,600 | 3,480 | 3,510 | 46,000 |
| 2001/04/05 | 3,430 | 3,650 | 3,400 | 3,570 | 98,300 |
| 2001/04/04 | 3,260 | 3,430 | 3,260 | 3,380 | 43,000 |
| 2001/04/03 | 3,120 | 3,310 | 3,120 | 3,310 | 92,500 |
| 2001/04/02 | 3,130 | 3,320 | 3,030 | 3,320 | 41,700 |
| 2001/03/30 | 3,380 | 3,380 | 3,080 | 3,080 | 40,200 |
| 2001/03/29 | 3,300 | 3,410 | 3,300 | 3,380 | 56,500 |
| 2001/03/28 | 3,320 | 3,350 | 3,210 | 3,280 | 74,200 |
| 2001/03/27 | 3,300 | 3,390 | 3,200 | 3,280 | 37,900 |
| 2001/03/27 | 1 -> 1.10 分割 | ||||
| 2001/03/26 | 3,400 | 3,600 | 3,350 | 3,600 | 91,900 |
| 2001/03/23 | 3,550 | 3,660 | 3,540 | 3,600 | 57,400 |
| 2001/03/22 | 3,540 | 3,650 | 3,510 | 3,600 | 88,600 |
| 2001/03/21 | 3,310 | 3,550 | 3,310 | 3,550 | 85,500 |
| 2001/03/19 | 3,340 | 3,370 | 3,200 | 3,270 | 67,100 |
| 2001/03/16 | 3,200 | 3,400 | 3,200 | 3,200 | 73,100 |
| 2001/03/15 | 3,100 | 3,250 | 3,020 | 3,210 | 146,000 |
| 2001/03/14 | 3,000 | 3,100 | 3,000 | 3,050 | 115,200 |
| 2001/03/13 | 2,895 | 2,955 | 2,895 | 2,950 | 72,100 |
| 2001/03/12 | 2,940 | 2,990 | 2,900 | 2,990 | 50,000 |
| 2001/03/09 | 2,910 | 2,930 | 2,850 | 2,900 | 120,200 |
| 2001/03/08 | 2,945 | 2,990 | 2,930 | 2,990 | 116,300 |
| 2001/03/07 | 2,850 | 2,970 | 2,850 | 2,905 | 170,700 |
| 2001/03/06 | 2,835 | 2,865 | 2,835 | 2,850 | 22,400 |
| 2001/03/05 | 2,800 | 2,835 | 2,800 | 2,835 | 20,600 |
| 2001/03/02 | 2,935 | 2,935 | 2,800 | 2,800 | 67,300 |
| 2001/03/01 | 2,925 | 2,980 | 2,900 | 2,935 | 22,800 |
| 2001/02/28 | 2,945 | 2,960 | 2,900 | 2,925 | 53,400 |
| 2001/02/27 | 2,910 | 2,940 | 2,800 | 2,910 | 72,400 |
| 2001/02/26 | 2,880 | 2,880 | 2,800 | 2,830 | 28,200 |
| 2001/02/23 | 2,745 | 2,895 | 2,700 | 2,890 | 123,500 |
| 2001/02/22 | 2,775 | 2,785 | 2,730 | 2,745 | 90,500 |
| 2001/02/21 | 2,970 | 2,970 | 2,860 | 2,895 | 54,800 |
| 2001/02/20 | 2,950 | 2,990 | 2,920 | 2,930 | 15,800 |
| 2001/02/19 | 3,070 | 3,070 | 2,925 | 2,950 | 16,000 |
| 2001/02/16 | 2,980 | 3,090 | 2,910 | 3,070 | 37,400 |
| 2001/02/15 | 2,915 | 2,980 | 2,915 | 2,950 | 34,800 |
| 2001/02/14 | 3,010 | 3,060 | 2,905 | 3,040 | 43,200 |
| 2001/02/13 | 3,020 | 3,020 | 2,950 | 3,000 | 39,800 |
| 2001/02/09 | 2,840 | 2,975 | 2,840 | 2,860 | 35,700 |
| 2001/02/08 | 2,800 | 2,840 | 2,800 | 2,800 | 96,400 |
| 2001/02/07 | 3,060 | 3,060 | 2,920 | 2,920 | 64,000 |
| 2001/02/06 | 2,900 | 3,080 | 2,810 | 3,080 | 45,900 |
| 2001/02/05 | 3,100 | 3,100 | 2,950 | 2,960 | 50,700 |
| 2001/02/02 | 3,120 | 3,150 | 3,030 | 3,030 | 64,600 |
| 2001/02/01 | 3,200 | 3,200 | 3,020 | 3,070 | 74,300 |
| 2001/01/31 | 3,070 | 3,210 | 3,000 | 3,190 | 101,900 |
| 2001/01/30 | 3,070 | 3,100 | 3,000 | 3,020 | 68,700 |
| 2001/01/29 | 2,970 | 3,020 | 2,910 | 2,980 | 44,800 |
| 2001/01/26 | 2,905 | 3,000 | 2,850 | 2,850 | 146,400 |
| 2001/01/25 | 2,910 | 3,050 | 2,910 | 2,920 | 117,300 |
| 2001/01/24 | 2,745 | 2,890 | 2,745 | 2,810 | 131,400 |
| 2001/01/23 | 2,800 | 2,800 | 2,705 | 2,745 | 69,200 |
| 2001/01/22 | 2,950 | 2,970 | 2,860 | 2,945 | 213,700 |
| 2001/01/19 | 2,400 | 2,610 | 2,385 | 2,600 | 220,200 |
| 2001/01/18 | 2,400 | 2,400 | 2,360 | 2,375 | 40,300 |
| 2001/01/17 | 2,390 | 2,400 | 2,270 | 2,400 | 42,700 |
| 2001/01/16 | 2,465 | 2,500 | 2,390 | 2,400 | 56,300 |
| 2001/01/15 | 2,210 | 2,330 | 2,160 | 2,305 | 78,500 |
| 2001/01/12 | 2,190 | 2,225 | 2,140 | 2,150 | 63,600 |
| 2001/01/11 | 2,300 | 2,300 | 2,100 | 2,185 | 48,900 |
| 2001/01/10 | 2,305 | 2,340 | 2,300 | 2,330 | 75,000 |
| 2001/01/09 | 2,410 | 2,440 | 2,230 | 2,275 | 68,100 |
| 2001/01/05 | 2,390 | 2,430 | 2,360 | 2,410 | 21,500 |
| 2001/01/04 | 2,615 | 2,615 | 2,300 | 2,305 | 34,100 |