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 |
---|---|---|---|---|---|
2008/12/30 | 862 | 862 | 824 | 833 | 66,700 |
2008/12/29 | 835 | 835 | 827 | 832 | 47,600 |
2008/12/26 | 823 | 830 | 823 | 830 | 29,900 |
2008/12/25 | 828 | 830 | 825 | 827 | 18,200 |
2008/12/24 | 833 | 845 | 821 | 828 | 31,200 |
2008/12/22 | 850 | 850 | 815 | 839 | 18,900 |
2008/12/19 | 860 | 864 | 850 | 850 | 31,600 |
2008/12/18 | 872 | 872 | 859 | 859 | 30,800 |
2008/12/17 | 879 | 879 | 856 | 869 | 16,100 |
2008/12/16 | 872 | 874 | 857 | 865 | 27,500 |
2008/12/15 | 887 | 887 | 860 | 880 | 34,800 |
2008/12/12 | 888 | 889 | 870 | 879 | 73,400 |
2008/12/11 | 862 | 878 | 856 | 878 | 30,900 |
2008/12/10 | 888 | 888 | 856 | 871 | 31,400 |
2008/12/09 | 888 | 888 | 872 | 887 | 18,800 |
2008/12/08 | 877 | 889 | 862 | 885 | 44,500 |
2008/12/05 | 889 | 892 | 872 | 876 | 28,300 |
2008/12/04 | 895 | 896 | 850 | 888 | 36,700 |
2008/12/03 | 871 | 890 | 862 | 890 | 39,600 |
2008/12/02 | 868 | 869 | 841 | 841 | 44,900 |
2008/12/01 | 899 | 899 | 860 | 865 | 26,700 |
2008/11/28 | 857 | 894 | 856 | 893 | 34,400 |
2008/11/27 | 880 | 887 | 853 | 867 | 33,400 |
2008/11/26 | 894 | 898 | 881 | 884 | 35,100 |
2008/11/25 | 888 | 899 | 876 | 893 | 48,100 |
2008/11/21 | 854 | 898 | 845 | 886 | 38,300 |
2008/11/20 | 906 | 906 | 861 | 874 | 20,000 |
2008/11/19 | 889 | 900 | 878 | 897 | 79,000 |
2008/11/18 | 861 | 889 | 860 | 886 | 48,300 |
2008/11/17 | 880 | 898 | 857 | 868 | 65,100 |
2008/11/14 | 915 | 925 | 880 | 889 | 70,500 |
2008/11/13 | 905 | 913 | 895 | 898 | 87,000 |
2008/11/12 | 934 | 953 | 914 | 931 | 54,800 |
2008/11/11 | 991 | 991 | 942 | 943 | 60,700 |
2008/11/10 | 983 | 991 | 966 | 989 | 49,200 |
2008/11/07 | 971 | 1,000 | 969 | 973 | 34,200 |
2008/11/06 | 1,006 | 1,015 | 983 | 1,005 | 61,400 |
2008/11/05 | 1,000 | 1,010 | 984 | 1,007 | 103,200 |
2008/11/04 | 996 | 1,000 | 984 | 1,000 | 28,300 |
2008/10/31 | 1,000 | 1,008 | 959 | 971 | 102,300 |
2008/10/30 | 979 | 1,000 | 967 | 1,000 | 59,200 |
2008/10/29 | 984 | 984 | 901 | 975 | 96,600 |
2008/10/28 | 835 | 884 | 822 | 884 | 69,300 |
2008/10/27 | 867 | 891 | 841 | 845 | 56,700 |
2008/10/24 | 935 | 940 | 889 | 900 | 95,300 |
2008/10/23 | 881 | 945 | 875 | 945 | 70,400 |
2008/10/22 | 925 | 937 | 885 | 885 | 54,200 |
2008/10/21 | 1,000 | 1,000 | 948 | 955 | 45,100 |
2008/10/20 | 921 | 996 | 911 | 990 | 235,200 |
2008/10/17 | 909 | 949 | 892 | 941 | 170,500 |
2008/10/16 | 866 | 910 | 866 | 881 | 95,600 |
2008/10/15 | 886 | 924 | 860 | 913 | 59,100 |
2008/10/14 | 838 | 886 | 822 | 886 | 74,600 |
2008/10/10 | 813 | 845 | 765 | 815 | 87,000 |
2008/10/09 | 812 | 860 | 811 | 823 | 80,400 |
2008/10/08 | 854 | 878 | 821 | 822 | 72,300 |
2008/10/07 | 829 | 891 | 811 | 864 | 105,000 |
2008/10/06 | 874 | 885 | 866 | 873 | 90,100 |
2008/10/03 | 889 | 910 | 878 | 894 | 68,500 |
2008/10/02 | 902 | 924 | 880 | 899 | 58,600 |
2008/10/01 | 913 | 926 | 891 | 905 | 78,700 |
2008/09/30 | 879 | 899 | 865 | 893 | 103,100 |
2008/09/29 | 948 | 948 | 871 | 877 | 109,200 |
2008/09/26 | 909 | 940 | 872 | 938 | 129,400 |
2008/09/25 | 888 | 910 | 874 | 901 | 107,800 |
2008/09/24 | 880 | 900 | 872 | 897 | 124,500 |
2008/09/22 | 962 | 966 | 865 | 875 | 170,000 |
2008/09/19 | 941 | 941 | 920 | 929 | 181,100 |
2008/09/18 | 899 | 960 | 895 | 960 | 168,200 |
2008/09/17 | 909 | 922 | 898 | 909 | 98,200 |
2008/09/16 | 885 | 905 | 851 | 894 | 130,300 |
2008/09/12 | 883 | 898 | 883 | 894 | 81,300 |
2008/09/11 | 883 | 895 | 880 | 892 | 50,500 |
2008/09/10 | 880 | 897 | 880 | 894 | 39,600 |
2008/09/09 | 895 | 895 | 888 | 890 | 49,900 |
2008/09/08 | 888 | 905 | 888 | 905 | 62,000 |
2008/09/05 | 880 | 891 | 880 | 880 | 109,700 |
2008/09/04 | 890 | 895 | 875 | 878 | 54,600 |
2008/09/03 | 875 | 894 | 859 | 887 | 75,300 |
2008/09/02 | 921 | 921 | 872 | 875 | 77,100 |
2008/09/01 | 930 | 930 | 897 | 901 | 66,000 |
2008/08/29 | 927 | 927 | 898 | 921 | 117,500 |
2008/08/28 | 909 | 909 | 890 | 897 | 45,400 |
2008/08/27 | 889 | 900 | 879 | 895 | 34,200 |
2008/08/26 | 888 | 899 | 880 | 899 | 74,000 |
2008/08/25 | 885 | 898 | 880 | 897 | 40,400 |
2008/08/22 | 872 | 875 | 861 | 865 | 42,700 |
2008/08/21 | 873 | 878 | 854 | 872 | 64,600 |
2008/08/20 | 872 | 880 | 870 | 874 | 40,400 |
2008/08/19 | 886 | 891 | 870 | 873 | 62,500 |
2008/08/18 | 880 | 912 | 880 | 887 | 48,400 |
2008/08/15 | 900 | 905 | 879 | 894 | 98,400 |
2008/08/14 | 925 | 926 | 901 | 908 | 68,700 |
2008/08/13 | 950 | 970 | 934 | 934 | 30,900 |
2008/08/12 | 965 | 982 | 950 | 950 | 34,100 |
2008/08/11 | 980 | 986 | 968 | 975 | 31,000 |
2008/08/08 | 980 | 1,008 | 957 | 1,000 | 25,100 |
2008/08/07 | 1,024 | 1,024 | 984 | 1,000 | 35,200 |
2008/08/06 | 1,012 | 1,040 | 995 | 1,023 | 48,400 |
2008/08/05 | 1,000 | 1,015 | 972 | 1,002 | 43,900 |
2008/08/04 | 1,020 | 1,032 | 1,000 | 1,009 | 38,200 |
2008/08/01 | 1,006 | 1,035 | 991 | 1,034 | 98,100 |
2008/07/31 | 997 | 1,005 | 980 | 1,004 | 99,900 |
2008/07/30 | 937 | 980 | 927 | 967 | 135,100 |
2008/07/29 | 930 | 930 | 894 | 907 | 66,500 |
2008/07/28 | 930 | 930 | 903 | 911 | 41,200 |
2008/07/25 | 920 | 920 | 902 | 902 | 45,300 |
2008/07/24 | 920 | 930 | 911 | 930 | 99,300 |
2008/07/23 | 913 | 929 | 910 | 913 | 57,600 |
2008/07/22 | 900 | 901 | 879 | 898 | 60,600 |
2008/07/18 | 890 | 900 | 879 | 880 | 59,800 |
2008/07/17 | 880 | 915 | 880 | 897 | 55,600 |
2008/07/16 | 880 | 898 | 879 | 881 | 46,600 |
2008/07/15 | 896 | 905 | 876 | 876 | 84,200 |
2008/07/14 | 911 | 930 | 906 | 906 | 40,200 |
2008/07/11 | 924 | 941 | 916 | 921 | 47,200 |
2008/07/10 | 944 | 944 | 911 | 924 | 82,400 |
2008/07/09 | 959 | 959 | 900 | 904 | 112,100 |
2008/07/08 | 979 | 979 | 889 | 889 | 104,200 |
2008/07/07 | 916 | 925 | 914 | 919 | 70,200 |
2008/07/04 | 920 | 930 | 912 | 915 | 55,900 |
2008/07/03 | 950 | 953 | 918 | 930 | 119,000 |
2008/07/02 | 1,001 | 1,001 | 952 | 953 | 105,400 |
2008/07/01 | 985 | 998 | 980 | 991 | 70,700 |
2008/06/30 | 1,005 | 1,005 | 979 | 979 | 69,400 |
2008/06/27 | 984 | 995 | 978 | 995 | 130,200 |
2008/06/26 | 1,010 | 1,019 | 1,003 | 1,014 | 172,600 |
2008/06/25 | 1,044 | 1,052 | 990 | 1,004 | 239,700 |
2008/06/24 | 1,070 | 1,073 | 1,033 | 1,044 | 98,900 |
2008/06/23 | 1,055 | 1,058 | 1,025 | 1,030 | 142,400 |
2008/06/20 | 1,065 | 1,066 | 1,048 | 1,048 | 136,300 |
2008/06/19 | 1,071 | 1,075 | 1,051 | 1,051 | 76,400 |
2008/06/18 | 1,069 | 1,082 | 1,065 | 1,070 | 104,600 |
2008/06/17 | 1,087 | 1,087 | 1,064 | 1,064 | 38,200 |
2008/06/16 | 1,070 | 1,080 | 1,059 | 1,070 | 79,700 |
2008/06/13 | 1,068 | 1,091 | 1,055 | 1,070 | 206,300 |
2008/06/12 | 1,058 | 1,108 | 1,058 | 1,108 | 178,800 |
2008/06/11 | 1,125 | 1,129 | 1,065 | 1,072 | 286,800 |
2008/06/10 | 1,078 | 1,118 | 1,072 | 1,115 | 378,900 |
2008/06/09 | 1,012 | 1,071 | 1,010 | 1,064 | 214,600 |
2008/06/06 | 1,039 | 1,046 | 1,023 | 1,036 | 407,300 |
2008/06/05 | 1,044 | 1,044 | 1,000 | 1,002 | 456,700 |
2008/06/04 | 1,072 | 1,072 | 1,053 | 1,053 | 260,200 |
2008/06/03 | 1,076 | 1,085 | 1,067 | 1,076 | 497,200 |
2008/06/02 | 1,090 | 1,090 | 1,061 | 1,076 | 280,800 |
2008/05/30 | 1,147 | 1,159 | 1,085 | 1,092 | 393,900 |
2008/05/29 | 1,210 | 1,228 | 1,172 | 1,176 | 179,100 |
2008/05/28 | 1,233 | 1,250 | 1,221 | 1,228 | 152,000 |
2008/05/27 | 1,270 | 1,270 | 1,242 | 1,253 | 172,900 |
2008/05/26 | 1,290 | 1,310 | 1,270 | 1,279 | 217,500 |
2008/05/23 | 1,300 | 1,328 | 1,300 | 1,325 | 132,800 |
2008/05/22 | 1,308 | 1,322 | 1,301 | 1,315 | 23,500 |
2008/05/21 | 1,324 | 1,330 | 1,306 | 1,309 | 44,000 |
2008/05/20 | 1,318 | 1,339 | 1,318 | 1,330 | 28,900 |
2008/05/19 | 1,335 | 1,339 | 1,317 | 1,317 | 51,500 |
2008/05/16 | 1,335 | 1,346 | 1,330 | 1,330 | 44,600 |
2008/05/15 | 1,320 | 1,340 | 1,320 | 1,329 | 45,800 |
2008/05/14 | 1,304 | 1,312 | 1,290 | 1,311 | 59,700 |
2008/05/13 | 1,300 | 1,311 | 1,281 | 1,294 | 131,200 |
2008/05/12 | 1,307 | 1,318 | 1,306 | 1,315 | 34,900 |
2008/05/09 | 1,330 | 1,332 | 1,310 | 1,318 | 52,200 |
2008/05/08 | 1,333 | 1,336 | 1,328 | 1,330 | 27,500 |
2008/05/07 | 1,332 | 1,341 | 1,323 | 1,330 | 37,500 |
2008/05/02 | 1,349 | 1,349 | 1,321 | 1,332 | 31,500 |
2008/05/01 | 1,349 | 1,349 | 1,307 | 1,316 | 60,200 |
2008/04/30 | 1,349 | 1,349 | 1,329 | 1,329 | 68,400 |
2008/04/28 | 1,331 | 1,338 | 1,312 | 1,325 | 84,100 |
2008/04/25 | 1,310 | 1,337 | 1,310 | 1,325 | 64,200 |
2008/04/24 | 1,313 | 1,322 | 1,310 | 1,314 | 49,700 |
2008/04/23 | 1,302 | 1,325 | 1,300 | 1,316 | 60,900 |
2008/04/22 | 1,310 | 1,318 | 1,301 | 1,307 | 61,600 |
2008/04/21 | 1,330 | 1,334 | 1,304 | 1,312 | 59,600 |
2008/04/18 | 1,335 | 1,338 | 1,312 | 1,319 | 57,200 |
2008/04/17 | 1,347 | 1,380 | 1,317 | 1,327 | 63,200 |
2008/04/16 | 1,367 | 1,369 | 1,339 | 1,346 | 45,700 |
2008/04/15 | 1,356 | 1,377 | 1,308 | 1,347 | 80,200 |
2008/04/14 | 1,380 | 1,400 | 1,378 | 1,396 | 41,700 |
2008/04/11 | 1,384 | 1,410 | 1,384 | 1,410 | 34,000 |
2008/04/10 | 1,404 | 1,410 | 1,383 | 1,390 | 54,300 |
2008/04/09 | 1,440 | 1,440 | 1,406 | 1,429 | 52,000 |
2008/04/08 | 1,420 | 1,450 | 1,412 | 1,412 | 59,700 |
2008/04/07 | 1,420 | 1,447 | 1,420 | 1,427 | 33,700 |
2008/04/04 | 1,456 | 1,469 | 1,433 | 1,436 | 29,600 |
2008/04/03 | 1,475 | 1,490 | 1,450 | 1,480 | 38,400 |
2008/04/02 | 1,499 | 1,499 | 1,454 | 1,484 | 45,200 |
2008/04/01 | 1,499 | 1,499 | 1,451 | 1,457 | 28,900 |
2008/03/31 | 1,511 | 1,511 | 1,440 | 1,459 | 52,600 |
2008/03/28 | 1,469 | 1,496 | 1,469 | 1,492 | 48,800 |
2008/03/27 | 1,468 | 1,491 | 1,400 | 1,489 | 52,800 |
2008/03/26 | 1,499 | 1,499 | 1,450 | 1,490 | 20,900 |
2008/03/25 | 1,510 | 1,520 | 1,480 | 1,520 | 71,700 |
2008/03/24 | 1,479 | 1,511 | 1,465 | 1,493 | 52,300 |
2008/03/21 | 1,459 | 1,499 | 1,454 | 1,497 | 45,200 |
2008/03/19 | 1,470 | 1,490 | 1,446 | 1,464 | 48,700 |
2008/03/18 | 1,418 | 1,470 | 1,414 | 1,470 | 66,900 |
2008/03/17 | 1,443 | 1,455 | 1,411 | 1,417 | 49,000 |
2008/03/14 | 1,520 | 1,524 | 1,442 | 1,443 | 117,500 |
2008/03/13 | 1,480 | 1,539 | 1,473 | 1,512 | 86,600 |
2008/03/12 | 1,464 | 1,485 | 1,451 | 1,473 | 54,900 |
2008/03/11 | 1,451 | 1,465 | 1,441 | 1,464 | 41,600 |
2008/03/10 | 1,450 | 1,485 | 1,450 | 1,460 | 59,100 |
2008/03/07 | 1,451 | 1,470 | 1,435 | 1,450 | 63,400 |
2008/03/06 | 1,451 | 1,452 | 1,437 | 1,451 | 55,300 |
2008/03/05 | 1,440 | 1,459 | 1,431 | 1,435 | 43,600 |
2008/03/04 | 1,450 | 1,450 | 1,435 | 1,440 | 53,700 |
2008/03/03 | 1,440 | 1,444 | 1,423 | 1,424 | 51,400 |
2008/02/29 | 1,450 | 1,450 | 1,420 | 1,433 | 98,400 |
2008/02/28 | 1,420 | 1,453 | 1,415 | 1,435 | 107,900 |
2008/02/27 | 1,416 | 1,426 | 1,407 | 1,420 | 87,300 |
2008/02/26 | 1,459 | 1,459 | 1,393 | 1,396 | 111,700 |
2008/02/25 | 1,450 | 1,474 | 1,444 | 1,459 | 70,400 |
2008/02/22 | 1,458 | 1,460 | 1,441 | 1,450 | 73,400 |
2008/02/21 | 1,450 | 1,482 | 1,449 | 1,458 | 89,700 |
2008/02/20 | 1,455 | 1,469 | 1,435 | 1,450 | 88,700 |
2008/02/19 | 1,448 | 1,476 | 1,428 | 1,455 | 71,800 |
2008/02/18 | 1,450 | 1,477 | 1,448 | 1,448 | 50,700 |
2008/02/15 | 1,459 | 1,470 | 1,432 | 1,450 | 73,400 |
2008/02/14 | 1,440 | 1,464 | 1,440 | 1,451 | 57,000 |
2008/02/13 | 1,420 | 1,446 | 1,420 | 1,432 | 49,100 |
2008/02/12 | 1,432 | 1,447 | 1,400 | 1,419 | 57,700 |
2008/02/08 | 1,427 | 1,440 | 1,427 | 1,432 | 66,500 |
2008/02/07 | 1,400 | 1,458 | 1,384 | 1,427 | 227,400 |
2008/02/06 | 1,455 | 1,490 | 1,450 | 1,454 | 71,900 |
2008/02/05 | 1,460 | 1,475 | 1,459 | 1,468 | 33,800 |
2008/02/04 | 1,455 | 1,480 | 1,455 | 1,470 | 48,300 |
2008/02/01 | 1,451 | 1,472 | 1,450 | 1,455 | 29,000 |
2008/01/31 | 1,462 | 1,486 | 1,435 | 1,486 | 54,000 |
2008/01/30 | 1,470 | 1,470 | 1,420 | 1,422 | 52,100 |
2008/01/29 | 1,485 | 1,486 | 1,430 | 1,460 | 43,300 |
2008/01/28 | 1,489 | 1,492 | 1,425 | 1,425 | 50,300 |
2008/01/25 | 1,435 | 1,469 | 1,420 | 1,469 | 38,000 |
2008/01/24 | 1,404 | 1,435 | 1,400 | 1,418 | 58,900 |
2008/01/23 | 1,384 | 1,433 | 1,380 | 1,404 | 57,100 |
2008/01/22 | 1,400 | 1,420 | 1,359 | 1,385 | 132,500 |
2008/01/21 | 1,452 | 1,456 | 1,436 | 1,440 | 66,700 |
2008/01/18 | 1,489 | 1,498 | 1,461 | 1,483 | 53,100 |
2008/01/17 | 1,485 | 1,500 | 1,480 | 1,500 | 44,400 |
2008/01/16 | 1,498 | 1,500 | 1,461 | 1,485 | 97,300 |
2008/01/15 | 1,519 | 1,519 | 1,491 | 1,500 | 59,600 |
2008/01/11 | 1,510 | 1,529 | 1,502 | 1,520 | 81,500 |
2008/01/10 | 1,509 | 1,530 | 1,501 | 1,520 | 47,600 |
2008/01/09 | 1,500 | 1,524 | 1,491 | 1,517 | 61,400 |
2008/01/08 | 1,538 | 1,538 | 1,498 | 1,501 | 69,200 |
2008/01/07 | 1,583 | 1,583 | 1,485 | 1,498 | 78,200 |
2008/01/04 | 1,576 | 1,576 | 1,508 | 1,523 | 96,300 |