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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,542 | 1,542 | 1,504 | 1,516 | 37,800 |
| 2007/12/27 | 1,561 | 1,564 | 1,550 | 1,564 | 35,300 |
| 2007/12/26 | 1,553 | 1,563 | 1,541 | 1,561 | 44,100 |
| 2007/12/25 | 1,545 | 1,558 | 1,542 | 1,553 | 88,700 |
| 2007/12/21 | 1,531 | 1,560 | 1,525 | 1,544 | 89,200 |
| 2007/12/20 | 1,555 | 1,569 | 1,551 | 1,555 | 92,300 |
| 2007/12/19 | 1,550 | 1,559 | 1,540 | 1,551 | 107,900 |
| 2007/12/18 | 1,540 | 1,558 | 1,533 | 1,551 | 65,900 |
| 2007/12/17 | 1,550 | 1,554 | 1,543 | 1,551 | 109,400 |
| 2007/12/14 | 1,547 | 1,555 | 1,540 | 1,550 | 139,900 |
| 2007/12/13 | 1,520 | 1,547 | 1,516 | 1,545 | 192,800 |
| 2007/12/12 | 1,520 | 1,524 | 1,517 | 1,522 | 107,500 |
| 2007/12/11 | 1,529 | 1,534 | 1,525 | 1,525 | 82,200 |
| 2007/12/10 | 1,520 | 1,525 | 1,500 | 1,523 | 145,100 |
| 2007/12/07 | 1,506 | 1,519 | 1,485 | 1,505 | 84,400 |
| 2007/12/06 | 1,520 | 1,520 | 1,501 | 1,504 | 137,800 |
| 2007/12/05 | 1,490 | 1,505 | 1,465 | 1,504 | 121,300 |
| 2007/12/04 | 1,475 | 1,493 | 1,471 | 1,486 | 142,100 |
| 2007/12/03 | 1,495 | 1,497 | 1,471 | 1,492 | 94,300 |
| 2007/11/30 | 1,470 | 1,470 | 1,448 | 1,465 | 62,100 |
| 2007/11/29 | 1,450 | 1,475 | 1,431 | 1,450 | 175,100 |
| 2007/11/28 | 1,471 | 1,490 | 1,448 | 1,463 | 179,900 |
| 2007/11/27 | 1,490 | 1,515 | 1,422 | 1,470 | 361,900 |
| 2007/11/26 | 1,390 | 1,519 | 1,390 | 1,500 | 146,700 |
| 2007/11/22 | 1,420 | 1,450 | 1,401 | 1,410 | 71,400 |
| 2007/11/21 | 1,435 | 1,438 | 1,410 | 1,426 | 43,100 |
| 2007/11/20 | 1,390 | 1,443 | 1,385 | 1,435 | 37,700 |
| 2007/11/19 | 1,416 | 1,450 | 1,406 | 1,412 | 43,800 |
| 2007/11/16 | 1,439 | 1,457 | 1,439 | 1,450 | 75,400 |
| 2007/11/15 | 1,453 | 1,479 | 1,449 | 1,459 | 59,500 |
| 2007/11/14 | 1,372 | 1,485 | 1,372 | 1,475 | 92,300 |
| 2007/11/13 | 1,380 | 1,414 | 1,337 | 1,372 | 154,100 |
| 2007/11/12 | 1,418 | 1,450 | 1,410 | 1,420 | 57,300 |
| 2007/11/09 | 1,450 | 1,481 | 1,449 | 1,458 | 41,700 |
| 2007/11/08 | 1,430 | 1,490 | 1,430 | 1,490 | 79,900 |
| 2007/11/07 | 1,484 | 1,490 | 1,450 | 1,450 | 61,000 |
| 2007/11/06 | 1,473 | 1,496 | 1,467 | 1,484 | 48,800 |
| 2007/11/05 | 1,423 | 1,493 | 1,418 | 1,493 | 69,200 |
| 2007/11/02 | 1,475 | 1,490 | 1,455 | 1,462 | 72,600 |
| 2007/11/01 | 1,510 | 1,512 | 1,494 | 1,510 | 34,100 |
| 2007/10/31 | 1,507 | 1,512 | 1,489 | 1,512 | 80,400 |
| 2007/10/30 | 1,453 | 1,494 | 1,430 | 1,494 | 125,400 |
| 2007/10/29 | 1,498 | 1,510 | 1,473 | 1,503 | 155,000 |
| 2007/10/26 | 1,489 | 1,494 | 1,476 | 1,476 | 28,800 |
| 2007/10/25 | 1,498 | 1,499 | 1,456 | 1,485 | 73,000 |
| 2007/10/24 | 1,499 | 1,499 | 1,479 | 1,492 | 73,600 |
| 2007/10/23 | 1,445 | 1,480 | 1,425 | 1,472 | 50,900 |
| 2007/10/22 | 1,398 | 1,449 | 1,398 | 1,445 | 35,200 |
| 2007/10/19 | 1,431 | 1,442 | 1,415 | 1,438 | 62,400 |
| 2007/10/18 | 1,406 | 1,458 | 1,406 | 1,451 | 36,300 |
| 2007/10/17 | 1,418 | 1,425 | 1,398 | 1,422 | 99,000 |
| 2007/10/16 | 1,468 | 1,468 | 1,417 | 1,426 | 66,600 |
| 2007/10/15 | 1,460 | 1,477 | 1,450 | 1,469 | 56,900 |
| 2007/10/12 | 1,471 | 1,483 | 1,465 | 1,465 | 63,400 |
| 2007/10/11 | 1,479 | 1,488 | 1,467 | 1,480 | 70,400 |
| 2007/10/10 | 1,469 | 1,490 | 1,461 | 1,470 | 43,300 |
| 2007/10/09 | 1,466 | 1,474 | 1,451 | 1,453 | 42,100 |
| 2007/10/05 | 1,444 | 1,468 | 1,442 | 1,450 | 31,800 |
| 2007/10/04 | 1,460 | 1,464 | 1,424 | 1,444 | 190,500 |
| 2007/10/03 | 1,504 | 1,504 | 1,468 | 1,480 | 87,700 |
| 2007/10/02 | 1,513 | 1,513 | 1,470 | 1,493 | 122,700 |
| 2007/10/01 | 1,561 | 1,561 | 1,503 | 1,512 | 113,700 |
| 2007/09/28 | 1,531 | 1,560 | 1,517 | 1,560 | 60,200 |
| 2007/09/27 | 1,520 | 1,548 | 1,501 | 1,547 | 193,100 |
| 2007/09/26 | 1,528 | 1,530 | 1,500 | 1,530 | 208,600 |
| 2007/09/25 | 1,450 | 1,549 | 1,445 | 1,452 | 108,100 |
| 2007/09/21 | 1,510 | 1,521 | 1,480 | 1,514 | 97,400 |
| 2007/09/20 | 1,531 | 1,531 | 1,500 | 1,516 | 99,400 |
| 2007/09/19 | 1,508 | 1,519 | 1,475 | 1,519 | 150,000 |
| 2007/09/18 | 1,450 | 1,453 | 1,418 | 1,449 | 120,300 |
| 2007/09/14 | 1,417 | 1,424 | 1,410 | 1,417 | 137,000 |
| 2007/09/13 | 1,429 | 1,430 | 1,412 | 1,422 | 99,400 |
| 2007/09/12 | 1,443 | 1,443 | 1,412 | 1,415 | 164,100 |
| 2007/09/11 | 1,435 | 1,437 | 1,409 | 1,432 | 108,900 |
| 2007/09/10 | 1,392 | 1,438 | 1,392 | 1,434 | 184,300 |
| 2007/09/07 | 1,395 | 1,425 | 1,382 | 1,417 | 216,600 |
| 2007/09/06 | 1,386 | 1,399 | 1,360 | 1,390 | 193,900 |
| 2007/09/05 | 1,435 | 1,436 | 1,401 | 1,403 | 237,400 |
| 2007/09/04 | 1,442 | 1,442 | 1,420 | 1,440 | 116,500 |
| 2007/09/03 | 1,472 | 1,480 | 1,447 | 1,460 | 138,300 |
| 2007/08/31 | 1,475 | 1,494 | 1,455 | 1,472 | 261,700 |
| 2007/08/30 | 1,423 | 1,479 | 1,412 | 1,455 | 238,500 |
| 2007/08/29 | 1,410 | 1,410 | 1,386 | 1,405 | 185,500 |
| 2007/08/28 | 1,408 | 1,416 | 1,395 | 1,409 | 165,200 |
| 2007/08/27 | 1,360 | 1,387 | 1,360 | 1,379 | 157,000 |
| 2007/08/24 | 1,350 | 1,353 | 1,330 | 1,341 | 88,200 |
| 2007/08/23 | 1,357 | 1,360 | 1,320 | 1,339 | 149,700 |
| 2007/08/22 | 1,350 | 1,369 | 1,345 | 1,348 | 119,100 |
| 2007/08/21 | 1,367 | 1,378 | 1,354 | 1,369 | 208,100 |
| 2007/08/20 | 1,365 | 1,385 | 1,365 | 1,367 | 138,500 |
| 2007/08/17 | 1,366 | 1,376 | 1,351 | 1,354 | 220,700 |
| 2007/08/16 | 1,410 | 1,411 | 1,356 | 1,386 | 340,400 |
| 2007/08/15 | 1,460 | 1,471 | 1,414 | 1,430 | 314,000 |
| 2007/08/14 | 1,510 | 1,515 | 1,481 | 1,488 | 130,500 |
| 2007/08/13 | 1,484 | 1,523 | 1,471 | 1,500 | 195,500 |
| 2007/08/10 | 1,518 | 1,527 | 1,480 | 1,488 | 435,300 |
| 2007/08/09 | 1,520 | 1,527 | 1,506 | 1,517 | 520,600 |
| 2007/08/08 | 1,506 | 1,534 | 1,506 | 1,520 | 211,700 |
| 2007/08/07 | 1,505 | 1,513 | 1,503 | 1,504 | 176,500 |
| 2007/08/06 | 1,512 | 1,524 | 1,503 | 1,512 | 128,000 |
| 2007/08/03 | 1,511 | 1,519 | 1,503 | 1,511 | 109,200 |
| 2007/08/02 | 1,525 | 1,528 | 1,504 | 1,512 | 207,700 |
| 2007/08/01 | 1,545 | 1,550 | 1,520 | 1,524 | 103,300 |
| 2007/07/31 | 1,521 | 1,550 | 1,521 | 1,542 | 108,100 |
| 2007/07/30 | 1,515 | 1,520 | 1,503 | 1,519 | 147,500 |
| 2007/07/27 | 1,538 | 1,540 | 1,512 | 1,520 | 135,700 |
| 2007/07/26 | 1,561 | 1,572 | 1,547 | 1,547 | 119,600 |
| 2007/07/25 | 1,560 | 1,573 | 1,553 | 1,563 | 129,900 |
| 2007/07/24 | 1,558 | 1,574 | 1,551 | 1,574 | 144,900 |
| 2007/07/23 | 1,562 | 1,563 | 1,540 | 1,545 | 157,400 |
| 2007/07/20 | 1,570 | 1,584 | 1,565 | 1,568 | 190,900 |
| 2007/07/19 | 1,574 | 1,585 | 1,560 | 1,569 | 210,700 |
| 2007/07/18 | 1,601 | 1,606 | 1,576 | 1,578 | 255,400 |
| 2007/07/17 | 1,615 | 1,623 | 1,602 | 1,605 | 214,600 |
| 2007/07/13 | 1,619 | 1,629 | 1,612 | 1,618 | 244,000 |
| 2007/07/12 | 1,629 | 1,629 | 1,613 | 1,618 | 208,200 |
| 2007/07/11 | 1,620 | 1,643 | 1,611 | 1,613 | 186,900 |
| 2007/07/10 | 1,644 | 1,645 | 1,618 | 1,622 | 147,500 |
| 2007/07/09 | 1,631 | 1,639 | 1,623 | 1,627 | 103,200 |
| 2007/07/06 | 1,630 | 1,635 | 1,619 | 1,619 | 194,700 |
| 2007/07/05 | 1,631 | 1,640 | 1,627 | 1,629 | 147,900 |
| 2007/07/04 | 1,650 | 1,669 | 1,638 | 1,638 | 114,400 |
| 2007/07/03 | 1,670 | 1,684 | 1,637 | 1,646 | 243,100 |
| 2007/07/02 | 1,693 | 1,693 | 1,668 | 1,671 | 118,400 |
| 2007/06/29 | 1,672 | 1,677 | 1,652 | 1,669 | 198,800 |
| 2007/06/28 | 1,630 | 1,645 | 1,627 | 1,642 | 168,300 |
| 2007/06/27 | 1,632 | 1,645 | 1,623 | 1,627 | 240,900 |
| 2007/06/26 | 1,640 | 1,640 | 1,627 | 1,631 | 169,800 |
| 2007/06/25 | 1,667 | 1,672 | 1,642 | 1,643 | 366,100 |
| 2007/06/22 | 1,685 | 1,690 | 1,663 | 1,668 | 277,400 |
| 2007/06/21 | 1,695 | 1,701 | 1,684 | 1,689 | 264,500 |
| 2007/06/20 | 1,714 | 1,717 | 1,695 | 1,699 | 277,000 |
| 2007/06/19 | 1,717 | 1,729 | 1,712 | 1,716 | 208,700 |
| 2007/06/18 | 1,750 | 1,755 | 1,713 | 1,719 | 206,500 |
| 2007/06/15 | 1,735 | 1,751 | 1,735 | 1,750 | 225,500 |
| 2007/06/14 | 1,740 | 1,740 | 1,712 | 1,735 | 189,900 |
| 2007/06/13 | 1,720 | 1,738 | 1,715 | 1,732 | 148,800 |
| 2007/06/12 | 1,708 | 1,726 | 1,708 | 1,722 | 159,900 |
| 2007/06/11 | 1,708 | 1,721 | 1,700 | 1,708 | 202,800 |
| 2007/06/08 | 1,706 | 1,714 | 1,703 | 1,711 | 285,800 |
| 2007/06/07 | 1,706 | 1,743 | 1,704 | 1,724 | 201,800 |
| 2007/06/06 | 1,738 | 1,745 | 1,706 | 1,706 | 311,700 |
| 2007/06/05 | 1,790 | 1,792 | 1,729 | 1,737 | 365,300 |
| 2007/06/04 | 1,769 | 1,797 | 1,761 | 1,791 | 305,500 |
| 2007/06/01 | 1,751 | 1,769 | 1,733 | 1,737 | 317,300 |
| 2007/05/31 | 1,820 | 1,825 | 1,765 | 1,778 | 329,600 |
| 2007/05/30 | 1,732 | 1,817 | 1,732 | 1,803 | 504,700 |
| 2007/05/29 | 1,660 | 1,738 | 1,660 | 1,727 | 383,900 |
| 2007/05/28 | 1,653 | 1,654 | 1,641 | 1,643 | 124,200 |
| 2007/05/25 | 1,653 | 1,656 | 1,641 | 1,653 | 255,900 |
| 2007/05/24 | 1,650 | 1,653 | 1,635 | 1,652 | 464,100 |
| 2007/05/23 | 1,750 | 1,759 | 1,730 | 1,750 | 354,800 |
| 2007/05/22 | 1,650 | 1,716 | 1,620 | 1,700 | 144,500 |
| 2007/05/21 | 1,664 | 1,667 | 1,645 | 1,654 | 100,200 |
| 2007/05/18 | 1,657 | 1,676 | 1,656 | 1,668 | 143,800 |
| 2007/05/17 | 1,690 | 1,699 | 1,676 | 1,677 | 71,800 |
| 2007/05/16 | 1,684 | 1,699 | 1,684 | 1,694 | 110,200 |
| 2007/05/15 | 1,700 | 1,705 | 1,683 | 1,689 | 121,100 |
| 2007/05/14 | 1,720 | 1,730 | 1,715 | 1,716 | 84,300 |
| 2007/05/11 | 1,707 | 1,723 | 1,707 | 1,719 | 154,700 |
| 2007/05/10 | 1,738 | 1,738 | 1,702 | 1,707 | 116,500 |
| 2007/05/09 | 1,740 | 1,743 | 1,724 | 1,727 | 75,100 |
| 2007/05/08 | 1,727 | 1,750 | 1,727 | 1,747 | 138,700 |
| 2007/05/07 | 1,750 | 1,760 | 1,720 | 1,726 | 198,100 |
| 2007/05/02 | 1,762 | 1,766 | 1,746 | 1,754 | 94,600 |
| 2007/05/01 | 1,787 | 1,790 | 1,747 | 1,756 | 199,900 |
| 2007/04/27 | 1,796 | 1,805 | 1,785 | 1,797 | 109,200 |
| 2007/04/26 | 1,795 | 1,805 | 1,784 | 1,792 | 150,900 |
| 2007/04/25 | 1,800 | 1,810 | 1,796 | 1,805 | 113,700 |
| 2007/04/24 | 1,786 | 1,816 | 1,781 | 1,807 | 150,200 |
| 2007/04/23 | 1,820 | 1,827 | 1,779 | 1,786 | 250,700 |
| 2007/04/20 | 1,842 | 1,850 | 1,822 | 1,825 | 126,700 |
| 2007/04/19 | 1,859 | 1,859 | 1,840 | 1,844 | 179,700 |
| 2007/04/18 | 1,853 | 1,866 | 1,851 | 1,859 | 176,100 |
| 2007/04/17 | 1,893 | 1,904 | 1,866 | 1,873 | 137,800 |
| 2007/04/16 | 1,889 | 1,918 | 1,884 | 1,911 | 187,900 |
| 2007/04/13 | 1,910 | 1,910 | 1,884 | 1,889 | 154,300 |
| 2007/04/12 | 1,894 | 1,899 | 1,880 | 1,899 | 87,600 |
| 2007/04/11 | 1,888 | 1,894 | 1,881 | 1,890 | 121,200 |
| 2007/04/10 | 1,895 | 1,895 | 1,874 | 1,879 | 124,300 |
| 2007/04/09 | 1,896 | 1,902 | 1,885 | 1,889 | 92,300 |
| 2007/04/06 | 1,896 | 1,903 | 1,881 | 1,885 | 125,500 |
| 2007/04/05 | 1,897 | 1,904 | 1,886 | 1,902 | 133,900 |
| 2007/04/04 | 1,900 | 1,916 | 1,898 | 1,901 | 164,000 |
| 2007/04/03 | 1,935 | 1,935 | 1,893 | 1,900 | 261,900 |
| 2007/04/02 | 1,956 | 1,957 | 1,930 | 1,937 | 147,000 |
| 2007/03/30 | 1,950 | 1,954 | 1,936 | 1,950 | 108,900 |
| 2007/03/29 | 1,943 | 1,954 | 1,933 | 1,949 | 66,600 |
| 2007/03/28 | 1,930 | 1,960 | 1,920 | 1,942 | 161,300 |
| 2007/03/27 | 1,945 | 1,950 | 1,930 | 1,933 | 176,100 |
| 2007/03/26 | 1,980 | 1,985 | 1,964 | 1,979 | 108,800 |
| 2007/03/23 | 1,973 | 1,977 | 1,956 | 1,970 | 198,500 |
| 2007/03/22 | 1,936 | 1,949 | 1,935 | 1,947 | 122,500 |
| 2007/03/20 | 1,935 | 1,943 | 1,928 | 1,933 | 126,200 |
| 2007/03/19 | 1,930 | 1,945 | 1,922 | 1,934 | 131,500 |
| 2007/03/16 | 1,951 | 1,951 | 1,920 | 1,927 | 104,400 |
| 2007/03/15 | 1,940 | 1,950 | 1,932 | 1,945 | 147,900 |
| 2007/03/14 | 1,978 | 1,979 | 1,931 | 1,931 | 270,900 |
| 2007/03/13 | 2,000 | 2,000 | 1,980 | 1,986 | 143,000 |
| 2007/03/12 | 1,984 | 1,994 | 1,975 | 1,990 | 208,900 |
| 2007/03/09 | 1,982 | 1,986 | 1,977 | 1,983 | 244,600 |
| 2007/03/08 | 1,975 | 1,983 | 1,965 | 1,983 | 170,000 |
| 2007/03/07 | 1,975 | 1,994 | 1,969 | 1,974 | 129,200 |
| 2007/03/06 | 1,950 | 1,968 | 1,930 | 1,962 | 183,000 |
| 2007/03/05 | 1,987 | 1,993 | 1,952 | 1,954 | 146,500 |
| 2007/03/02 | 2,000 | 2,010 | 1,971 | 1,986 | 186,400 |
| 2007/03/01 | 2,010 | 2,010 | 1,990 | 1,996 | 222,900 |
| 2007/02/28 | 2,030 | 2,035 | 1,990 | 2,015 | 195,100 |
| 2007/02/27 | 2,045 | 2,045 | 2,035 | 2,045 | 99,500 |
| 2007/02/26 | 2,055 | 2,055 | 2,040 | 2,045 | 57,200 |
| 2007/02/23 | 2,055 | 2,060 | 2,025 | 2,050 | 142,100 |
| 2007/02/22 | 2,055 | 2,065 | 2,050 | 2,065 | 135,800 |
| 2007/02/21 | 2,085 | 2,085 | 2,050 | 2,060 | 100,600 |
| 2007/02/20 | 2,070 | 2,090 | 2,070 | 2,085 | 118,900 |
| 2007/02/19 | 2,065 | 2,080 | 2,060 | 2,070 | 60,800 |
| 2007/02/16 | 2,075 | 2,085 | 2,055 | 2,060 | 135,300 |
| 2007/02/15 | 2,025 | 2,080 | 2,020 | 2,060 | 128,800 |
| 2007/02/14 | 2,035 | 2,050 | 2,020 | 2,025 | 79,400 |
| 2007/02/13 | 2,050 | 2,055 | 2,030 | 2,035 | 119,700 |
| 2007/02/09 | 2,045 | 2,065 | 2,035 | 2,050 | 97,600 |
| 2007/02/08 | 2,055 | 2,085 | 2,045 | 2,050 | 134,500 |
| 2007/02/07 | 2,080 | 2,085 | 2,050 | 2,050 | 110,000 |
| 2007/02/06 | 2,095 | 2,100 | 2,070 | 2,080 | 171,200 |
| 2007/02/05 | 2,140 | 2,140 | 2,085 | 2,090 | 139,800 |
| 2007/02/02 | 2,120 | 2,130 | 2,115 | 2,130 | 147,000 |
| 2007/02/01 | 2,110 | 2,135 | 2,110 | 2,120 | 101,700 |
| 2007/01/31 | 2,150 | 2,150 | 2,105 | 2,110 | 120,400 |
| 2007/01/30 | 2,120 | 2,145 | 2,115 | 2,140 | 164,400 |
| 2007/01/29 | 2,115 | 2,130 | 2,110 | 2,125 | 105,100 |
| 2007/01/26 | 2,095 | 2,125 | 2,095 | 2,110 | 115,400 |
| 2007/01/25 | 2,105 | 2,130 | 2,105 | 2,105 | 84,100 |
| 2007/01/24 | 2,115 | 2,130 | 2,100 | 2,105 | 116,600 |
| 2007/01/23 | 2,140 | 2,160 | 2,120 | 2,130 | 109,300 |
| 2007/01/22 | 2,145 | 2,165 | 2,130 | 2,160 | 117,500 |
| 2007/01/19 | 2,165 | 2,180 | 2,150 | 2,170 | 43,100 |
| 2007/01/18 | 2,190 | 2,190 | 2,165 | 2,170 | 51,000 |
| 2007/01/17 | 2,185 | 2,195 | 2,150 | 2,185 | 101,300 |
| 2007/01/16 | 2,170 | 2,195 | 2,160 | 2,185 | 150,200 |
| 2007/01/15 | 2,135 | 2,170 | 2,130 | 2,170 | 81,800 |
| 2007/01/12 | 2,105 | 2,135 | 2,060 | 2,120 | 85,200 |
| 2007/01/11 | 2,130 | 2,130 | 2,105 | 2,125 | 78,600 |
| 2007/01/10 | 2,165 | 2,165 | 2,120 | 2,135 | 64,300 |
| 2007/01/09 | 2,155 | 2,185 | 2,155 | 2,175 | 82,400 |
| 2007/01/05 | 2,180 | 2,200 | 2,170 | 2,170 | 98,000 |
| 2007/01/04 | 2,170 | 2,180 | 2,165 | 2,175 | 45,800 |