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 |
|---|---|---|---|---|---|
| 2003/12/30 | 2,085 | 2,090 | 2,065 | 2,070 | 18,700 |
| 2003/12/29 | 2,025 | 2,080 | 2,025 | 2,065 | 22,000 |
| 2003/12/26 | 2,060 | 2,060 | 2,025 | 2,050 | 35,400 |
| 2003/12/25 | 2,030 | 2,090 | 2,030 | 2,060 | 64,400 |
| 2003/12/24 | 2,100 | 2,120 | 2,045 | 2,045 | 25,700 |
| 2003/12/22 | 2,050 | 2,135 | 2,050 | 2,125 | 53,900 |
| 2003/12/19 | 2,045 | 2,090 | 2,010 | 2,060 | 51,300 |
| 2003/12/18 | 2,005 | 2,045 | 2,005 | 2,040 | 40,900 |
| 2003/12/17 | 2,020 | 2,045 | 1,990 | 2,015 | 75,600 |
| 2003/12/16 | 2,010 | 2,020 | 1,980 | 1,984 | 77,300 |
| 2003/12/15 | 1,941 | 2,040 | 1,930 | 2,005 | 179,800 |
| 2003/12/12 | 1,923 | 1,926 | 1,836 | 1,884 | 254,000 |
| 2003/12/11 | 1,910 | 1,947 | 1,880 | 1,922 | 71,500 |
| 2003/12/10 | 1,927 | 1,927 | 1,812 | 1,878 | 133,000 |
| 2003/12/09 | 1,949 | 1,949 | 1,911 | 1,926 | 65,600 |
| 2003/12/08 | 1,912 | 1,960 | 1,911 | 1,948 | 116,300 |
| 2003/12/05 | 1,940 | 1,952 | 1,905 | 1,931 | 154,300 |
| 2003/12/04 | 1,888 | 1,923 | 1,868 | 1,881 | 148,300 |
| 2003/12/03 | 1,798 | 1,835 | 1,780 | 1,832 | 116,400 |
| 2003/12/02 | 1,782 | 1,797 | 1,766 | 1,768 | 46,100 |
| 2003/12/01 | 1,756 | 1,830 | 1,735 | 1,797 | 117,500 |
| 2003/11/28 | 1,763 | 1,783 | 1,740 | 1,756 | 103,200 |
| 2003/11/27 | 1,775 | 1,793 | 1,763 | 1,763 | 116,200 |
| 2003/11/26 | 1,745 | 1,784 | 1,745 | 1,766 | 67,300 |
| 2003/11/25 | 1,713 | 1,745 | 1,712 | 1,730 | 27,800 |
| 2003/11/21 | 1,740 | 1,740 | 1,704 | 1,725 | 17,800 |
| 2003/11/20 | 1,681 | 1,735 | 1,666 | 1,712 | 36,200 |
| 2003/11/19 | 1,725 | 1,725 | 1,690 | 1,711 | 58,800 |
| 2003/11/18 | 1,703 | 1,736 | 1,655 | 1,735 | 86,300 |
| 2003/11/17 | 1,724 | 1,750 | 1,713 | 1,713 | 65,200 |
| 2003/11/14 | 1,761 | 1,799 | 1,750 | 1,754 | 35,000 |
| 2003/11/13 | 1,789 | 1,789 | 1,715 | 1,760 | 39,400 |
| 2003/11/12 | 1,734 | 1,778 | 1,734 | 1,762 | 53,900 |
| 2003/11/11 | 1,764 | 1,764 | 1,713 | 1,733 | 73,200 |
| 2003/11/10 | 1,734 | 1,756 | 1,733 | 1,734 | 93,100 |
| 2003/11/07 | 1,761 | 1,768 | 1,732 | 1,755 | 118,400 |
| 2003/11/06 | 1,826 | 1,827 | 1,770 | 1,770 | 45,800 |
| 2003/11/05 | 1,834 | 1,835 | 1,789 | 1,825 | 49,200 |
| 2003/11/04 | 1,796 | 1,836 | 1,795 | 1,833 | 45,600 |
| 2003/10/31 | 1,800 | 1,819 | 1,780 | 1,795 | 63,600 |
| 2003/10/30 | 1,800 | 1,828 | 1,777 | 1,777 | 77,800 |
| 2003/10/29 | 1,819 | 1,869 | 1,800 | 1,860 | 110,300 |
| 2003/10/28 | 1,721 | 1,758 | 1,721 | 1,744 | 52,700 |
| 2003/10/27 | 1,709 | 1,770 | 1,709 | 1,714 | 135,200 |
| 2003/10/24 | 1,722 | 1,749 | 1,722 | 1,739 | 70,600 |
| 2003/10/23 | 1,805 | 1,810 | 1,707 | 1,707 | 112,600 |
| 2003/10/22 | 1,856 | 1,886 | 1,803 | 1,804 | 185,500 |
| 2003/10/21 | 1,930 | 1,930 | 1,850 | 1,850 | 61,700 |
| 2003/10/20 | 1,911 | 1,938 | 1,901 | 1,913 | 104,800 |
| 2003/10/17 | 1,900 | 1,944 | 1,895 | 1,927 | 93,200 |
| 2003/10/16 | 1,906 | 1,914 | 1,885 | 1,903 | 126,100 |
| 2003/10/15 | 2,000 | 2,000 | 1,821 | 1,850 | 250,100 |
| 2003/10/14 | 2,085 | 2,230 | 2,005 | 2,010 | 211,700 |
| 2003/10/10 | 1,900 | 2,090 | 1,899 | 2,045 | 366,700 |
| 2003/10/09 | 1,779 | 1,878 | 1,779 | 1,860 | 196,600 |
| 2003/10/08 | 1,762 | 1,784 | 1,741 | 1,750 | 45,600 |
| 2003/10/07 | 1,751 | 1,778 | 1,751 | 1,762 | 40,400 |
| 2003/10/06 | 1,820 | 1,820 | 1,751 | 1,762 | 133,700 |
| 2003/10/03 | 1,770 | 1,800 | 1,760 | 1,790 | 142,200 |
| 2003/10/02 | 1,700 | 1,778 | 1,690 | 1,765 | 184,100 |
| 2003/10/01 | 1,606 | 1,681 | 1,606 | 1,680 | 136,600 |
| 2003/09/30 | 1,602 | 1,648 | 1,602 | 1,622 | 62,700 |
| 2003/09/29 | 1,687 | 1,687 | 1,615 | 1,619 | 98,700 |
| 2003/09/26 | 1,694 | 1,712 | 1,680 | 1,686 | 111,700 |
| 2003/09/25 | 1,700 | 1,722 | 1,674 | 1,694 | 129,800 |
| 2003/09/24 | 1,748 | 1,748 | 1,690 | 1,730 | 143,700 |
| 2003/09/22 | 1,728 | 1,739 | 1,688 | 1,739 | 177,400 |
| 2003/09/19 | 1,691 | 1,729 | 1,685 | 1,728 | 214,200 |
| 2003/09/18 | 1,665 | 1,692 | 1,665 | 1,681 | 121,400 |
| 2003/09/17 | 1,692 | 1,692 | 1,661 | 1,662 | 127,000 |
| 2003/09/16 | 1,650 | 1,688 | 1,650 | 1,662 | 165,900 |
| 2003/09/12 | 1,625 | 1,656 | 1,624 | 1,656 | 234,300 |
| 2003/09/11 | 1,601 | 1,614 | 1,590 | 1,595 | 138,500 |
| 2003/09/10 | 1,600 | 1,610 | 1,595 | 1,601 | 110,500 |
| 2003/09/09 | 1,582 | 1,620 | 1,566 | 1,600 | 165,000 |
| 2003/09/08 | 1,560 | 1,583 | 1,559 | 1,572 | 103,300 |
| 2003/09/05 | 1,561 | 1,565 | 1,535 | 1,558 | 154,500 |
| 2003/09/04 | 1,524 | 1,567 | 1,524 | 1,560 | 142,200 |
| 2003/09/03 | 1,530 | 1,539 | 1,523 | 1,525 | 155,000 |
| 2003/09/02 | 1,546 | 1,546 | 1,520 | 1,531 | 215,900 |
| 2003/09/01 | 1,515 | 1,534 | 1,498 | 1,516 | 177,700 |
| 2003/08/29 | 1,470 | 1,483 | 1,463 | 1,475 | 112,600 |
| 2003/08/28 | 1,458 | 1,465 | 1,430 | 1,430 | 171,100 |
| 2003/08/27 | 1,485 | 1,485 | 1,456 | 1,457 | 147,400 |
| 2003/08/26 | 1,500 | 1,505 | 1,480 | 1,484 | 106,600 |
| 2003/08/25 | 1,535 | 1,536 | 1,507 | 1,512 | 141,400 |
| 2003/08/22 | 1,501 | 1,529 | 1,481 | 1,515 | 101,600 |
| 2003/08/21 | 1,500 | 1,537 | 1,500 | 1,515 | 87,600 |
| 2003/08/20 | 1,466 | 1,499 | 1,460 | 1,491 | 92,500 |
| 2003/08/19 | 1,499 | 1,499 | 1,470 | 1,486 | 151,400 |
| 2003/08/18 | 1,530 | 1,530 | 1,510 | 1,511 | 51,100 |
| 2003/08/15 | 1,559 | 1,570 | 1,530 | 1,530 | 77,700 |
| 2003/08/14 | 1,500 | 1,536 | 1,500 | 1,530 | 54,400 |
| 2003/08/13 | 1,534 | 1,534 | 1,501 | 1,530 | 19,600 |
| 2003/08/12 | 1,490 | 1,520 | 1,465 | 1,492 | 95,100 |
| 2003/08/11 | 1,493 | 1,506 | 1,469 | 1,496 | 116,600 |
| 2003/08/08 | 1,493 | 1,514 | 1,451 | 1,453 | 135,600 |
| 2003/08/07 | 1,508 | 1,526 | 1,492 | 1,492 | 111,700 |
| 2003/08/06 | 1,570 | 1,570 | 1,504 | 1,507 | 202,500 |
| 2003/08/05 | 1,638 | 1,638 | 1,553 | 1,569 | 163,400 |
| 2003/08/04 | 1,667 | 1,667 | 1,606 | 1,617 | 112,400 |
| 2003/08/01 | 1,650 | 1,687 | 1,612 | 1,637 | 180,500 |
| 2003/07/31 | 1,620 | 1,622 | 1,576 | 1,587 | 66,800 |
| 2003/07/30 | 1,565 | 1,601 | 1,557 | 1,600 | 58,900 |
| 2003/07/29 | 1,575 | 1,580 | 1,540 | 1,554 | 120,900 |
| 2003/07/28 | 1,550 | 1,560 | 1,546 | 1,558 | 89,300 |
| 2003/07/25 | 1,550 | 1,595 | 1,549 | 1,550 | 60,000 |
| 2003/07/24 | 1,620 | 1,636 | 1,550 | 1,550 | 52,700 |
| 2003/07/23 | 1,570 | 1,590 | 1,548 | 1,590 | 95,000 |
| 2003/07/22 | 1,563 | 1,614 | 1,543 | 1,543 | 69,800 |
| 2003/07/18 | 1,568 | 1,622 | 1,561 | 1,565 | 74,800 |
| 2003/07/17 | 1,603 | 1,619 | 1,561 | 1,563 | 110,100 |
| 2003/07/16 | 1,641 | 1,651 | 1,603 | 1,603 | 108,700 |
| 2003/07/15 | 1,680 | 1,680 | 1,640 | 1,640 | 113,600 |
| 2003/07/14 | 1,710 | 1,710 | 1,683 | 1,683 | 119,000 |
| 2003/07/11 | 1,800 | 1,820 | 1,703 | 1,708 | 94,200 |
| 2003/07/10 | 1,749 | 1,890 | 1,706 | 1,827 | 139,700 |
| 2003/07/09 | 1,715 | 1,723 | 1,694 | 1,706 | 41,300 |
| 2003/07/08 | 1,752 | 1,757 | 1,710 | 1,732 | 113,300 |
| 2003/07/07 | 1,720 | 1,720 | 1,661 | 1,662 | 78,600 |
| 2003/07/04 | 1,639 | 1,655 | 1,635 | 1,646 | 47,800 |
| 2003/07/03 | 1,698 | 1,698 | 1,631 | 1,639 | 83,500 |
| 2003/07/02 | 1,660 | 1,660 | 1,645 | 1,651 | 75,400 |
| 2003/07/01 | 1,642 | 1,660 | 1,640 | 1,647 | 75,300 |
| 2003/06/30 | 1,686 | 1,695 | 1,642 | 1,642 | 74,100 |
| 2003/06/27 | 1,643 | 1,697 | 1,643 | 1,676 | 71,100 |
| 2003/06/26 | 1,631 | 1,635 | 1,605 | 1,623 | 63,600 |
| 2003/06/25 | 1,632 | 1,649 | 1,630 | 1,637 | 81,200 |
| 2003/06/24 | 1,720 | 1,721 | 1,662 | 1,662 | 94,000 |
| 2003/06/23 | 1,700 | 1,740 | 1,699 | 1,720 | 45,400 |
| 2003/06/20 | 1,692 | 1,748 | 1,690 | 1,699 | 53,100 |
| 2003/06/19 | 1,675 | 1,698 | 1,670 | 1,673 | 84,500 |
| 2003/06/18 | 1,670 | 1,689 | 1,665 | 1,675 | 42,600 |
| 2003/06/17 | 1,670 | 1,688 | 1,669 | 1,675 | 105,500 |
| 2003/06/16 | 1,665 | 1,666 | 1,646 | 1,650 | 94,500 |
| 2003/06/13 | 1,630 | 1,665 | 1,612 | 1,655 | 199,700 |
| 2003/06/12 | 1,666 | 1,666 | 1,605 | 1,608 | 76,200 |
| 2003/06/11 | 1,615 | 1,652 | 1,600 | 1,636 | 117,300 |
| 2003/06/10 | 1,610 | 1,643 | 1,606 | 1,607 | 119,400 |
| 2003/06/09 | 1,620 | 1,646 | 1,615 | 1,623 | 96,300 |
| 2003/06/06 | 1,610 | 1,648 | 1,607 | 1,640 | 174,700 |
| 2003/06/05 | 1,550 | 1,619 | 1,549 | 1,600 | 275,900 |
| 2003/06/04 | 1,579 | 1,579 | 1,520 | 1,525 | 216,600 |
| 2003/06/03 | 1,570 | 1,620 | 1,566 | 1,579 | 196,900 |
| 2003/06/02 | 1,492 | 1,580 | 1,491 | 1,574 | 270,200 |
| 2003/05/30 | 1,489 | 1,492 | 1,432 | 1,432 | 275,700 |
| 2003/05/29 | 1,486 | 1,520 | 1,485 | 1,494 | 119,000 |
| 2003/05/28 | 1,520 | 1,522 | 1,485 | 1,485 | 173,200 |
| 2003/05/27 | 1,439 | 1,530 | 1,439 | 1,494 | 278,000 |
| 2003/05/26 | 1,400 | 1,430 | 1,400 | 1,415 | 87,700 |
| 2003/05/23 | 1,385 | 1,412 | 1,375 | 1,387 | 66,700 |
| 2003/05/22 | 1,378 | 1,400 | 1,365 | 1,385 | 43,200 |
| 2003/05/21 | 1,378 | 1,391 | 1,360 | 1,368 | 81,900 |
| 2003/05/20 | 1,298 | 1,380 | 1,298 | 1,364 | 139,000 |
| 2003/05/19 | 1,309 | 1,309 | 1,280 | 1,301 | 104,200 |
| 2003/05/16 | 1,340 | 1,342 | 1,308 | 1,319 | 73,000 |
| 2003/05/15 | 1,373 | 1,403 | 1,340 | 1,359 | 93,000 |
| 2003/05/14 | 1,403 | 1,403 | 1,380 | 1,380 | 85,500 |
| 2003/05/13 | 1,438 | 1,439 | 1,403 | 1,403 | 71,900 |
| 2003/05/12 | 1,436 | 1,436 | 1,417 | 1,428 | 168,600 |
| 2003/05/09 | 1,399 | 1,423 | 1,391 | 1,415 | 169,800 |
| 2003/05/08 | 1,383 | 1,397 | 1,375 | 1,389 | 222,000 |
| 2003/05/07 | 1,500 | 1,500 | 1,372 | 1,383 | 367,900 |
| 2003/05/06 | 1,538 | 1,538 | 1,500 | 1,503 | 165,800 |
| 2003/05/02 | 1,500 | 1,500 | 1,454 | 1,488 | 267,000 |
| 2003/05/01 | 1,433 | 1,495 | 1,433 | 1,494 | 164,800 |
| 2003/04/30 | 1,500 | 1,501 | 1,432 | 1,432 | 192,500 |
| 2003/04/28 | 1,580 | 1,581 | 1,510 | 1,515 | 84,900 |
| 2003/04/25 | 1,521 | 1,580 | 1,512 | 1,560 | 166,200 |
| 2003/04/24 | 1,494 | 1,531 | 1,494 | 1,520 | 101,600 |
| 2003/04/23 | 1,480 | 1,505 | 1,476 | 1,493 | 95,300 |
| 2003/04/22 | 1,471 | 1,489 | 1,430 | 1,480 | 81,000 |
| 2003/04/21 | 1,466 | 1,474 | 1,465 | 1,470 | 95,500 |
| 2003/04/18 | 1,469 | 1,474 | 1,465 | 1,466 | 152,800 |
| 2003/04/17 | 1,449 | 1,470 | 1,435 | 1,465 | 91,400 |
| 2003/04/16 | 1,448 | 1,453 | 1,422 | 1,429 | 83,900 |
| 2003/04/15 | 1,450 | 1,477 | 1,430 | 1,448 | 145,900 |
| 2003/04/14 | 1,471 | 1,475 | 1,450 | 1,450 | 220,400 |
| 2003/04/11 | 1,440 | 1,470 | 1,435 | 1,470 | 136,100 |
| 2003/04/10 | 1,430 | 1,440 | 1,425 | 1,433 | 84,100 |
| 2003/04/09 | 1,418 | 1,438 | 1,415 | 1,430 | 131,300 |
| 2003/04/08 | 1,445 | 1,448 | 1,413 | 1,417 | 160,800 |
| 2003/04/07 | 1,433 | 1,470 | 1,408 | 1,439 | 134,500 |
| 2003/04/04 | 1,377 | 1,410 | 1,372 | 1,408 | 101,000 |
| 2003/04/03 | 1,409 | 1,414 | 1,369 | 1,378 | 71,100 |
| 2003/04/02 | 1,344 | 1,409 | 1,335 | 1,409 | 206,000 |
| 2003/04/01 | 1,301 | 1,316 | 1,300 | 1,304 | 79,800 |
| 2003/03/31 | 1,320 | 1,337 | 1,310 | 1,321 | 70,900 |
| 2003/03/28 | 1,313 | 1,340 | 1,313 | 1,320 | 59,600 |
| 2003/03/27 | 1,296 | 1,344 | 1,295 | 1,312 | 54,100 |
| 2003/03/26 | 1,300 | 1,300 | 1,260 | 1,296 | 62,200 |
| 2003/03/25 | 1,337 | 1,348 | 1,320 | 1,330 | 105,600 |
| 2003/03/24 | 1,300 | 1,357 | 1,300 | 1,357 | 124,900 |
| 2003/03/20 | 1,271 | 1,289 | 1,271 | 1,289 | 88,100 |
| 2003/03/19 | 1,291 | 1,291 | 1,251 | 1,270 | 97,800 |
| 2003/03/18 | 1,287 | 1,289 | 1,250 | 1,273 | 117,600 |
| 2003/03/17 | 1,273 | 1,273 | 1,227 | 1,227 | 52,400 |
| 2003/03/14 | 1,238 | 1,281 | 1,238 | 1,253 | 252,900 |
| 2003/03/13 | 1,216 | 1,224 | 1,211 | 1,215 | 74,800 |
| 2003/03/12 | 1,221 | 1,225 | 1,210 | 1,217 | 106,500 |
| 2003/03/11 | 1,241 | 1,251 | 1,220 | 1,221 | 137,900 |
| 2003/03/10 | 1,262 | 1,270 | 1,240 | 1,245 | 170,900 |
| 2003/03/07 | 1,282 | 1,282 | 1,261 | 1,261 | 140,000 |
| 2003/03/06 | 1,265 | 1,279 | 1,260 | 1,275 | 147,200 |
| 2003/03/05 | 1,274 | 1,274 | 1,256 | 1,257 | 135,100 |
| 2003/03/04 | 1,221 | 1,260 | 1,221 | 1,260 | 114,400 |
| 2003/03/03 | 1,230 | 1,231 | 1,213 | 1,220 | 53,000 |
| 2003/02/28 | 1,213 | 1,231 | 1,213 | 1,230 | 87,900 |
| 2003/02/27 | 1,219 | 1,219 | 1,202 | 1,210 | 134,100 |
| 2003/02/26 | 1,236 | 1,255 | 1,208 | 1,210 | 92,600 |
| 2003/02/25 | 1,258 | 1,258 | 1,220 | 1,225 | 217,000 |
| 2003/02/24 | 1,256 | 1,266 | 1,254 | 1,261 | 119,300 |
| 2003/02/21 | 1,255 | 1,264 | 1,234 | 1,242 | 114,800 |
| 2003/02/20 | 1,253 | 1,253 | 1,222 | 1,227 | 174,300 |
| 2003/02/19 | 1,256 | 1,269 | 1,225 | 1,225 | 202,000 |
| 2003/02/18 | 1,308 | 1,317 | 1,250 | 1,250 | 175,900 |
| 2003/02/17 | 1,299 | 1,319 | 1,292 | 1,300 | 295,400 |
| 2003/02/14 | 1,275 | 1,299 | 1,273 | 1,286 | 198,100 |
| 2003/02/13 | 1,290 | 1,291 | 1,271 | 1,271 | 132,100 |
| 2003/02/12 | 1,260 | 1,279 | 1,259 | 1,270 | 217,600 |
| 2003/02/10 | 1,221 | 1,250 | 1,215 | 1,235 | 266,600 |
| 2003/02/07 | 1,210 | 1,220 | 1,188 | 1,208 | 284,200 |
| 2003/02/06 | 1,250 | 1,260 | 1,196 | 1,201 | 376,600 |
| 2003/02/05 | 1,272 | 1,272 | 1,249 | 1,259 | 292,300 |
| 2003/02/04 | 1,303 | 1,304 | 1,239 | 1,271 | 295,400 |
| 2003/02/03 | 1,320 | 1,335 | 1,285 | 1,323 | 247,500 |
| 2003/01/31 | 1,284 | 1,330 | 1,270 | 1,310 | 392,700 |
| 2003/01/30 | 1,341 | 1,341 | 1,282 | 1,286 | 351,000 |
| 2003/01/29 | 1,450 | 1,453 | 1,370 | 1,381 | 454,500 |
| 2003/01/28 | 1,580 | 1,585 | 1,567 | 1,567 | 52,600 |
| 2003/01/27 | 1,580 | 1,588 | 1,576 | 1,579 | 61,000 |
| 2003/01/24 | 1,590 | 1,598 | 1,580 | 1,580 | 88,100 |
| 2003/01/23 | 1,580 | 1,590 | 1,575 | 1,579 | 93,800 |
| 2003/01/22 | 1,590 | 1,599 | 1,585 | 1,590 | 129,200 |
| 2003/01/21 | 1,585 | 1,626 | 1,580 | 1,589 | 89,800 |
| 2003/01/20 | 1,604 | 1,608 | 1,590 | 1,605 | 96,700 |
| 2003/01/17 | 1,600 | 1,605 | 1,590 | 1,596 | 43,100 |
| 2003/01/16 | 1,600 | 1,602 | 1,584 | 1,595 | 89,700 |
| 2003/01/15 | 1,610 | 1,610 | 1,571 | 1,598 | 94,600 |
| 2003/01/14 | 1,577 | 1,613 | 1,577 | 1,595 | 39,100 |
| 2003/01/10 | 1,617 | 1,625 | 1,563 | 1,607 | 40,200 |
| 2003/01/09 | 1,564 | 1,587 | 1,535 | 1,587 | 79,000 |
| 2003/01/08 | 1,580 | 1,600 | 1,525 | 1,575 | 92,800 |
| 2003/01/07 | 1,708 | 1,708 | 1,609 | 1,609 | 162,800 |
| 2003/01/06 | 1,731 | 1,731 | 1,706 | 1,708 | 43,600 |