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 |
---|---|---|---|---|---|
2002/12/30 | 1,700 | 1,700 | 1,670 | 1,671 | 32,300 |
2002/12/27 | 1,745 | 1,745 | 1,687 | 1,700 | 99,000 |
2002/12/26 | 1,657 | 1,731 | 1,640 | 1,715 | 101,000 |
2002/12/25 | 1,620 | 1,620 | 1,591 | 1,609 | 107,600 |
2002/12/24 | 1,621 | 1,625 | 1,595 | 1,595 | 159,600 |
2002/12/20 | 1,590 | 1,691 | 1,565 | 1,670 | 151,600 |
2002/12/19 | 1,600 | 1,601 | 1,561 | 1,590 | 196,600 |
2002/12/18 | 1,670 | 1,681 | 1,629 | 1,631 | 166,300 |
2002/12/17 | 1,700 | 1,700 | 1,688 | 1,693 | 112,600 |
2002/12/16 | 1,692 | 1,692 | 1,640 | 1,654 | 88,100 |
2002/12/13 | 1,727 | 1,737 | 1,700 | 1,702 | 149,400 |
2002/12/12 | 1,805 | 1,806 | 1,777 | 1,787 | 60,300 |
2002/12/11 | 1,839 | 1,839 | 1,801 | 1,816 | 54,000 |
2002/12/10 | 1,853 | 1,853 | 1,820 | 1,830 | 101,400 |
2002/12/09 | 1,810 | 1,856 | 1,800 | 1,852 | 33,400 |
2002/12/06 | 1,820 | 1,840 | 1,800 | 1,810 | 61,000 |
2002/12/05 | 1,890 | 1,910 | 1,835 | 1,835 | 117,600 |
2002/12/04 | 1,905 | 1,910 | 1,888 | 1,889 | 72,200 |
2002/12/03 | 1,900 | 1,954 | 1,900 | 1,936 | 40,400 |
2002/12/02 | 2,050 | 2,055 | 1,961 | 1,965 | 51,900 |
2002/11/29 | 2,010 | 2,070 | 2,010 | 2,060 | 64,300 |
2002/11/28 | 1,999 | 2,050 | 1,998 | 2,030 | 68,000 |
2002/11/27 | 1,906 | 1,990 | 1,906 | 1,981 | 84,500 |
2002/11/26 | 1,890 | 1,929 | 1,890 | 1,906 | 74,000 |
2002/11/25 | 1,800 | 1,900 | 1,774 | 1,900 | 84,700 |
2002/11/22 | 1,787 | 1,810 | 1,754 | 1,766 | 79,500 |
2002/11/21 | 1,743 | 1,743 | 1,715 | 1,727 | 49,200 |
2002/11/20 | 1,649 | 1,780 | 1,644 | 1,742 | 83,900 |
2002/11/19 | 1,710 | 1,718 | 1,600 | 1,650 | 131,100 |
2002/11/18 | 1,854 | 1,854 | 1,752 | 1,770 | 47,500 |
2002/11/15 | 1,900 | 1,900 | 1,850 | 1,854 | 42,900 |
2002/11/14 | 1,910 | 1,910 | 1,833 | 1,870 | 116,900 |
2002/11/13 | 2,045 | 2,045 | 1,901 | 1,915 | 81,700 |
2002/11/12 | 2,000 | 2,055 | 2,000 | 2,045 | 60,600 |
2002/11/11 | 2,015 | 2,020 | 2,000 | 2,000 | 123,400 |
2002/11/08 | 2,050 | 2,050 | 2,030 | 2,030 | 67,300 |
2002/11/07 | 2,055 | 2,065 | 2,050 | 2,055 | 127,300 |
2002/11/06 | 2,195 | 2,195 | 2,080 | 2,085 | 46,800 |
2002/11/05 | 2,255 | 2,255 | 2,180 | 2,190 | 105,100 |
2002/11/01 | 2,255 | 2,255 | 2,215 | 2,250 | 50,000 |
2002/10/31 | 2,240 | 2,285 | 2,230 | 2,250 | 33,400 |
2002/10/30 | 2,230 | 2,280 | 2,220 | 2,250 | 44,400 |
2002/10/29 | 2,200 | 2,225 | 2,200 | 2,205 | 19,500 |
2002/10/28 | 2,220 | 2,220 | 2,170 | 2,200 | 34,500 |
2002/10/25 | 2,175 | 2,220 | 2,135 | 2,220 | 53,500 |
2002/10/24 | 2,200 | 2,200 | 2,135 | 2,175 | 76,200 |
2002/10/23 | 2,170 | 2,170 | 2,125 | 2,155 | 81,000 |
2002/10/22 | 2,185 | 2,185 | 2,130 | 2,165 | 31,300 |
2002/10/21 | 2,190 | 2,190 | 2,165 | 2,180 | 54,300 |
2002/10/18 | 2,065 | 2,170 | 2,065 | 2,170 | 52,500 |
2002/10/17 | 2,100 | 2,115 | 2,070 | 2,105 | 33,200 |
2002/10/16 | 2,070 | 2,105 | 2,050 | 2,060 | 87,100 |
2002/10/15 | 2,050 | 2,080 | 2,005 | 2,065 | 63,200 |
2002/10/11 | 2,010 | 2,025 | 1,981 | 2,005 | 67,400 |
2002/10/10 | 2,000 | 2,015 | 1,860 | 1,916 | 88,500 |
2002/10/09 | 2,020 | 2,030 | 2,015 | 2,020 | 97,800 |
2002/10/08 | 1,999 | 2,085 | 1,999 | 2,085 | 58,800 |
2002/10/07 | 2,050 | 2,055 | 1,990 | 1,990 | 86,400 |
2002/10/04 | 2,000 | 2,000 | 1,970 | 1,982 | 90,700 |
2002/10/03 | 2,110 | 2,120 | 2,000 | 2,015 | 66,700 |
2002/10/02 | 2,095 | 2,135 | 2,030 | 2,030 | 37,100 |
2002/10/01 | 2,150 | 2,150 | 2,075 | 2,085 | 84,500 |
2002/09/30 | 2,220 | 2,225 | 2,175 | 2,185 | 26,900 |
2002/09/27 | 2,300 | 2,305 | 2,205 | 2,245 | 58,900 |
2002/09/26 | 2,225 | 2,270 | 2,220 | 2,255 | 63,400 |
2002/09/25 | 2,155 | 2,225 | 2,145 | 2,175 | 65,900 |
2002/09/24 | 2,335 | 2,335 | 2,245 | 2,260 | 47,200 |
2002/09/20 | 2,280 | 2,305 | 2,260 | 2,295 | 25,200 |
2002/09/19 | 2,345 | 2,370 | 2,215 | 2,260 | 57,300 |
2002/09/18 | 2,260 | 2,300 | 2,245 | 2,300 | 21,300 |
2002/09/17 | 2,200 | 2,300 | 2,200 | 2,300 | 44,200 |
2002/09/13 | 2,205 | 2,240 | 2,200 | 2,205 | 155,500 |
2002/09/12 | 2,240 | 2,280 | 2,205 | 2,245 | 26,300 |
2002/09/11 | 2,210 | 2,220 | 2,185 | 2,205 | 29,700 |
2002/09/10 | 2,160 | 2,225 | 2,160 | 2,205 | 26,300 |
2002/09/09 | 2,160 | 2,190 | 2,160 | 2,180 | 16,200 |
2002/09/06 | 2,160 | 2,175 | 2,125 | 2,155 | 50,900 |
2002/09/05 | 2,175 | 2,195 | 2,140 | 2,165 | 79,900 |
2002/09/04 | 2,190 | 2,190 | 2,170 | 2,185 | 94,600 |
2002/09/03 | 2,230 | 2,240 | 2,170 | 2,190 | 117,700 |
2002/09/02 | 2,205 | 2,235 | 2,200 | 2,220 | 47,700 |
2002/08/30 | 2,175 | 2,245 | 2,175 | 2,205 | 67,400 |
2002/08/29 | 2,260 | 2,260 | 2,175 | 2,175 | 103,800 |
2002/08/28 | 2,300 | 2,325 | 2,270 | 2,325 | 87,300 |
2002/08/27 | 2,360 | 2,365 | 2,280 | 2,295 | 119,100 |
2002/08/26 | 2,360 | 2,390 | 2,330 | 2,335 | 71,400 |
2002/08/23 | 2,355 | 2,360 | 2,320 | 2,320 | 54,500 |
2002/08/22 | 2,335 | 2,480 | 2,320 | 2,355 | 83,300 |
2002/08/21 | 2,335 | 2,400 | 2,335 | 2,375 | 47,800 |
2002/08/20 | 2,400 | 2,400 | 2,285 | 2,345 | 104,100 |
2002/08/19 | 2,395 | 2,395 | 2,345 | 2,380 | 102,700 |
2002/08/16 | 2,440 | 2,440 | 2,360 | 2,380 | 77,800 |
2002/08/15 | 2,470 | 2,480 | 2,465 | 2,480 | 209,700 |
2002/08/14 | 2,450 | 2,485 | 2,430 | 2,440 | 72,500 |
2002/08/13 | 2,340 | 2,430 | 2,340 | 2,415 | 73,900 |
2002/08/12 | 2,330 | 2,410 | 2,320 | 2,380 | 136,700 |
2002/08/09 | 2,305 | 2,305 | 2,255 | 2,290 | 123,100 |
2002/08/08 | 2,260 | 2,300 | 2,255 | 2,280 | 109,600 |
2002/08/07 | 2,330 | 2,360 | 2,235 | 2,245 | 196,100 |
2002/08/06 | 2,460 | 2,465 | 2,245 | 2,290 | 225,800 |
2002/08/05 | 2,525 | 2,550 | 2,500 | 2,500 | 46,300 |
2002/08/02 | 2,540 | 2,620 | 2,520 | 2,600 | 63,700 |
2002/08/01 | 2,550 | 2,600 | 2,545 | 2,565 | 49,900 |
2002/07/31 | 2,615 | 2,615 | 2,550 | 2,550 | 61,400 |
2002/07/30 | 2,620 | 2,620 | 2,560 | 2,575 | 36,900 |
2002/07/29 | 2,635 | 2,640 | 2,550 | 2,555 | 46,100 |
2002/07/26 | 2,660 | 2,660 | 2,550 | 2,555 | 39,100 |
2002/07/25 | 2,680 | 2,680 | 2,610 | 2,620 | 29,000 |
2002/07/24 | 2,670 | 2,700 | 2,645 | 2,650 | 106,100 |
2002/07/23 | 2,590 | 2,640 | 2,590 | 2,630 | 39,600 |
2002/07/22 | 2,500 | 2,640 | 2,500 | 2,580 | 40,600 |
2002/07/19 | 2,560 | 2,650 | 2,560 | 2,565 | 57,700 |
2002/07/18 | 2,600 | 2,720 | 2,575 | 2,720 | 115,600 |
2002/07/17 | 2,540 | 2,595 | 2,510 | 2,570 | 77,600 |
2002/07/16 | 2,535 | 2,555 | 2,510 | 2,540 | 94,700 |
2002/07/15 | 2,520 | 2,560 | 2,520 | 2,535 | 57,200 |
2002/07/12 | 2,590 | 2,590 | 2,550 | 2,565 | 47,800 |
2002/07/11 | 2,535 | 2,585 | 2,535 | 2,585 | 62,100 |
2002/07/10 | 2,635 | 2,635 | 2,545 | 2,545 | 83,500 |
2002/07/09 | 2,550 | 2,650 | 2,535 | 2,650 | 68,800 |
2002/07/08 | 2,620 | 2,620 | 2,540 | 2,555 | 72,100 |
2002/07/05 | 2,545 | 2,600 | 2,540 | 2,580 | 77,400 |
2002/07/04 | 2,530 | 2,535 | 2,510 | 2,510 | 63,200 |
2002/07/03 | 2,490 | 2,560 | 2,485 | 2,490 | 162,900 |
2002/07/02 | 2,500 | 2,500 | 2,480 | 2,485 | 109,000 |
2002/07/01 | 2,510 | 2,580 | 2,485 | 2,515 | 134,000 |
2002/06/28 | 2,565 | 2,580 | 2,530 | 2,530 | 84,100 |
2002/06/27 | 2,625 | 2,625 | 2,560 | 2,560 | 82,300 |
2002/06/26 | 2,720 | 2,720 | 2,615 | 2,620 | 67,200 |
2002/06/25 | 2,755 | 2,770 | 2,690 | 2,715 | 141,400 |
2002/06/24 | 2,745 | 2,785 | 2,710 | 2,785 | 88,500 |
2002/06/21 | 2,735 | 2,815 | 2,730 | 2,785 | 99,300 |
2002/06/20 | 2,755 | 2,810 | 2,750 | 2,790 | 45,600 |
2002/06/19 | 2,775 | 2,830 | 2,750 | 2,785 | 182,700 |
2002/06/18 | 2,670 | 2,790 | 2,670 | 2,790 | 103,500 |
2002/06/17 | 2,750 | 2,785 | 2,705 | 2,705 | 96,700 |
2002/06/14 | 2,790 | 2,790 | 2,745 | 2,770 | 306,300 |
2002/06/13 | 2,765 | 2,765 | 2,700 | 2,710 | 161,200 |
2002/06/12 | 2,780 | 2,780 | 2,715 | 2,725 | 106,400 |
2002/06/11 | 2,780 | 2,800 | 2,730 | 2,750 | 110,100 |
2002/06/10 | 2,720 | 2,770 | 2,720 | 2,755 | 63,200 |
2002/06/07 | 2,780 | 2,785 | 2,765 | 2,780 | 86,400 |
2002/06/06 | 2,740 | 2,795 | 2,735 | 2,785 | 213,900 |
2002/06/05 | 2,745 | 2,765 | 2,725 | 2,725 | 144,500 |
2002/06/04 | 2,735 | 2,735 | 2,695 | 2,725 | 115,500 |
2002/06/03 | 2,710 | 2,765 | 2,695 | 2,755 | 173,100 |
2002/05/31 | 2,610 | 2,695 | 2,575 | 2,665 | 142,600 |
2002/05/30 | 2,700 | 2,715 | 2,630 | 2,635 | 75,900 |
2002/05/29 | 2,710 | 2,725 | 2,665 | 2,710 | 73,600 |
2002/05/28 | 2,730 | 2,735 | 2,660 | 2,680 | 114,900 |
2002/05/27 | 2,835 | 2,835 | 2,730 | 2,730 | 159,600 |
2002/05/24 | 2,775 | 2,830 | 2,720 | 2,805 | 507,300 |
2002/05/23 | 2,640 | 2,680 | 2,610 | 2,655 | 275,900 |
2002/05/22 | 2,500 | 2,595 | 2,495 | 2,580 | 250,700 |
2002/05/21 | 2,500 | 2,510 | 2,480 | 2,505 | 171,500 |
2002/05/20 | 2,530 | 2,545 | 2,510 | 2,520 | 254,700 |
2002/05/17 | 2,535 | 2,555 | 2,520 | 2,520 | 137,000 |
2002/05/16 | 2,560 | 2,570 | 2,525 | 2,560 | 93,000 |
2002/05/15 | 2,525 | 2,595 | 2,520 | 2,585 | 91,500 |
2002/05/14 | 2,635 | 2,635 | 2,515 | 2,530 | 113,200 |
2002/05/13 | 2,560 | 2,565 | 2,515 | 2,555 | 193,100 |
2002/05/10 | 2,565 | 2,600 | 2,555 | 2,580 | 235,500 |
2002/05/09 | 2,660 | 2,680 | 2,580 | 2,590 | 168,300 |
2002/05/08 | 2,735 | 2,735 | 2,640 | 2,645 | 112,400 |
2002/05/07 | 2,755 | 2,800 | 2,740 | 2,740 | 48,700 |
2002/05/02 | 2,770 | 2,790 | 2,725 | 2,755 | 66,900 |
2002/05/01 | 2,730 | 2,760 | 2,730 | 2,745 | 40,100 |
2002/04/30 | 2,800 | 2,810 | 2,715 | 2,725 | 43,000 |
2002/04/26 | 2,735 | 2,780 | 2,715 | 2,770 | 43,700 |
2002/04/25 | 2,750 | 2,810 | 2,705 | 2,735 | 47,400 |
2002/04/24 | 2,800 | 2,810 | 2,750 | 2,750 | 36,700 |
2002/04/23 | 2,800 | 2,800 | 2,700 | 2,755 | 53,700 |
2002/04/22 | 2,810 | 2,810 | 2,785 | 2,800 | 37,200 |
2002/04/19 | 2,780 | 2,800 | 2,730 | 2,760 | 79,000 |
2002/04/18 | 2,840 | 2,920 | 2,820 | 2,850 | 36,300 |
2002/04/17 | 2,900 | 2,905 | 2,820 | 2,835 | 27,400 |
2002/04/16 | 2,765 | 2,935 | 2,765 | 2,820 | 47,400 |
2002/04/15 | 2,760 | 2,810 | 2,760 | 2,800 | 42,900 |
2002/04/12 | 2,890 | 2,890 | 2,805 | 2,840 | 65,700 |
2002/04/11 | 2,890 | 2,930 | 2,860 | 2,875 | 108,100 |
2002/04/10 | 2,800 | 2,845 | 2,785 | 2,845 | 81,300 |
2002/04/09 | 2,810 | 2,825 | 2,805 | 2,820 | 69,100 |
2002/04/08 | 2,820 | 2,840 | 2,780 | 2,830 | 94,900 |
2002/04/05 | 2,700 | 2,740 | 2,670 | 2,735 | 200,200 |
2002/04/04 | 2,695 | 2,700 | 2,630 | 2,650 | 109,000 |
2002/04/03 | 2,680 | 2,700 | 2,640 | 2,675 | 57,500 |
2002/04/02 | 2,720 | 2,720 | 2,640 | 2,675 | 37,900 |
2002/04/01 | 2,770 | 2,810 | 2,700 | 2,730 | 35,700 |
2002/03/29 | 2,900 | 2,900 | 2,730 | 2,730 | 58,500 |
2002/03/28 | 2,920 | 2,960 | 2,890 | 2,910 | 24,000 |
2002/03/27 | 2,850 | 2,960 | 2,840 | 2,960 | 27,700 |
2002/03/26 | 2,850 | 2,910 | 2,840 | 2,880 | 39,300 |
2002/03/25 | 3,020 | 3,020 | 2,915 | 2,975 | 66,300 |
2002/03/22 | 3,010 | 3,030 | 2,940 | 2,955 | 92,700 |
2002/03/20 | 3,180 | 3,180 | 2,995 | 2,995 | 128,800 |
2002/03/19 | 3,180 | 3,180 | 3,110 | 3,170 | 64,000 |
2002/03/18 | 3,190 | 3,200 | 3,100 | 3,100 | 57,700 |
2002/03/15 | 3,120 | 3,140 | 3,050 | 3,140 | 143,700 |
2002/03/14 | 2,900 | 3,100 | 2,895 | 3,100 | 157,000 |
2002/03/13 | 2,970 | 3,050 | 2,860 | 2,860 | 227,400 |
2002/03/12 | 2,970 | 2,970 | 2,870 | 2,970 | 244,600 |
2002/03/11 | 2,635 | 2,655 | 2,550 | 2,570 | 108,700 |
2002/03/08 | 2,645 | 2,690 | 2,600 | 2,600 | 231,000 |
2002/03/07 | 2,730 | 2,730 | 2,700 | 2,725 | 135,900 |
2002/03/06 | 2,710 | 2,795 | 2,660 | 2,695 | 192,000 |
2002/03/05 | 2,870 | 2,870 | 2,675 | 2,745 | 146,500 |
2002/03/04 | 2,820 | 2,870 | 2,820 | 2,870 | 70,700 |
2002/03/01 | 2,850 | 2,850 | 2,775 | 2,780 | 53,200 |
2002/02/28 | 2,835 | 2,850 | 2,765 | 2,800 | 48,200 |
2002/02/27 | 2,650 | 2,820 | 2,650 | 2,820 | 61,600 |
2002/02/26 | 2,675 | 2,700 | 2,665 | 2,700 | 77,500 |
2002/02/25 | 2,600 | 2,675 | 2,585 | 2,660 | 62,000 |
2002/02/22 | 2,500 | 2,570 | 2,490 | 2,535 | 91,400 |
2002/02/21 | 2,440 | 2,515 | 2,440 | 2,500 | 85,600 |
2002/02/20 | 2,500 | 2,540 | 2,480 | 2,480 | 113,300 |
2002/02/19 | 2,500 | 2,570 | 2,470 | 2,485 | 90,200 |
2002/02/18 | 2,580 | 2,585 | 2,485 | 2,500 | 113,500 |
2002/02/15 | 2,715 | 2,715 | 2,600 | 2,605 | 85,300 |
2002/02/14 | 2,780 | 2,800 | 2,670 | 2,715 | 128,800 |
2002/02/13 | 2,800 | 2,855 | 2,750 | 2,780 | 117,700 |
2002/02/12 | 2,750 | 2,820 | 2,750 | 2,810 | 77,800 |
2002/02/08 | 2,700 | 2,780 | 2,695 | 2,780 | 82,800 |
2002/02/07 | 2,650 | 2,690 | 2,650 | 2,680 | 67,900 |
2002/02/06 | 2,700 | 2,700 | 2,650 | 2,700 | 54,900 |
2002/02/05 | 2,745 | 2,750 | 2,675 | 2,700 | 60,800 |
2002/02/04 | 2,850 | 2,850 | 2,700 | 2,750 | 52,600 |
2002/02/01 | 2,895 | 2,895 | 2,840 | 2,855 | 65,800 |
2002/01/31 | 2,815 | 2,870 | 2,800 | 2,855 | 61,000 |
2002/01/30 | 2,780 | 2,785 | 2,755 | 2,780 | 46,200 |
2002/01/29 | 2,710 | 2,810 | 2,710 | 2,740 | 33,600 |
2002/01/28 | 2,750 | 2,780 | 2,685 | 2,750 | 76,500 |
2002/01/25 | 2,755 | 2,815 | 2,745 | 2,800 | 62,800 |
2002/01/24 | 2,705 | 2,800 | 2,705 | 2,800 | 55,300 |
2002/01/23 | 2,800 | 2,800 | 2,700 | 2,740 | 68,900 |
2002/01/22 | 2,830 | 2,835 | 2,750 | 2,815 | 77,300 |
2002/01/21 | 2,950 | 3,000 | 2,800 | 2,820 | 95,300 |
2002/01/18 | 2,965 | 3,010 | 2,935 | 2,950 | 64,200 |
2002/01/17 | 2,920 | 2,990 | 2,900 | 2,935 | 70,300 |
2002/01/16 | 2,930 | 3,080 | 2,930 | 3,060 | 52,500 |
2002/01/15 | 2,900 | 2,980 | 2,900 | 2,930 | 36,900 |
2002/01/11 | 2,820 | 2,920 | 2,820 | 2,850 | 170,900 |
2002/01/10 | 3,080 | 3,080 | 2,820 | 2,820 | 100,000 |
2002/01/09 | 3,080 | 3,080 | 3,040 | 3,050 | 159,900 |
2002/01/08 | 3,280 | 3,300 | 3,040 | 3,090 | 121,100 |
2002/01/07 | 3,460 | 3,460 | 3,310 | 3,310 | 63,300 |
2002/01/04 | 3,490 | 3,490 | 3,310 | 3,460 | 13,100 |