日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ