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 |
---|---|---|---|---|---|
2011/12/30 | 629 | 633 | 620 | 629 | 39,400 |
2011/12/29 | 602 | 619 | 601 | 619 | 34,400 |
2011/12/28 | 595 | 604 | 595 | 603 | 19,500 |
2011/12/27 | 589 | 592 | 586 | 592 | 4,000 |
2011/12/26 | 590 | 593 | 588 | 591 | 12,300 |
2011/12/22 | 588 | 594 | 587 | 593 | 8,900 |
2011/12/21 | 588 | 590 | 584 | 588 | 10,500 |
2011/12/20 | 588 | 590 | 585 | 585 | 15,800 |
2011/12/19 | 585 | 598 | 585 | 591 | 13,500 |
2011/12/16 | 618 | 618 | 593 | 593 | 18,600 |
2011/12/15 | 624 | 624 | 608 | 608 | 14,900 |
2011/12/14 | 614 | 621 | 613 | 616 | 13,100 |
2011/12/13 | 613 | 613 | 604 | 609 | 24,000 |
2011/12/12 | 625 | 635 | 613 | 613 | 15,600 |
2011/12/09 | 626 | 630 | 610 | 628 | 41,200 |
2011/12/08 | 626 | 626 | 606 | 625 | 15,000 |
2011/12/07 | 612 | 630 | 609 | 626 | 23,000 |
2011/12/06 | 620 | 631 | 612 | 612 | 20,600 |
2011/12/05 | 622 | 631 | 621 | 628 | 19,200 |
2011/12/02 | 629 | 629 | 620 | 622 | 8,300 |
2011/12/01 | 640 | 640 | 622 | 629 | 17,400 |
2011/11/30 | 636 | 637 | 618 | 637 | 26,000 |
2011/11/29 | 630 | 644 | 621 | 635 | 22,100 |
2011/11/28 | 624 | 630 | 623 | 625 | 9,600 |
2011/11/25 | 625 | 634 | 620 | 622 | 16,900 |
2011/11/24 | 630 | 630 | 625 | 625 | 9,900 |
2011/11/22 | 622 | 649 | 616 | 640 | 23,900 |
2011/11/21 | 620 | 626 | 613 | 626 | 2,900 |
2011/11/18 | 620 | 620 | 613 | 620 | 9,700 |
2011/11/17 | 610 | 635 | 598 | 625 | 14,800 |
2011/11/16 | 610 | 615 | 610 | 610 | 2,600 |
2011/11/15 | 620 | 620 | 605 | 620 | 5,600 |
2011/11/14 | 600 | 630 | 594 | 630 | 20,500 |
2011/11/11 | 609 | 610 | 596 | 610 | 9,900 |
2011/11/10 | 617 | 618 | 600 | 609 | 19,400 |
2011/11/09 | 629 | 637 | 615 | 637 | 11,300 |
2011/11/08 | 623 | 636 | 617 | 619 | 6,800 |
2011/11/07 | 630 | 633 | 620 | 633 | 14,400 |
2011/11/04 | 638 | 640 | 623 | 640 | 11,900 |
2011/11/02 | 646 | 650 | 626 | 628 | 26,300 |
2011/11/01 | 641 | 641 | 633 | 640 | 10,000 |
2011/10/31 | 664 | 666 | 641 | 641 | 26,800 |
2011/10/28 | 641 | 663 | 641 | 663 | 22,400 |
2011/10/27 | 622 | 632 | 610 | 632 | 16,000 |
2011/10/26 | 618 | 629 | 614 | 622 | 4,700 |
2011/10/25 | 653 | 653 | 624 | 633 | 7,900 |
2011/10/24 | 641 | 649 | 616 | 645 | 16,200 |
2011/10/21 | 637 | 656 | 635 | 645 | 3,500 |
2011/10/20 | 624 | 653 | 624 | 633 | 15,100 |
2011/10/19 | 645 | 655 | 634 | 634 | 6,100 |
2011/10/18 | 657 | 673 | 632 | 632 | 18,500 |
2011/10/17 | 678 | 678 | 661 | 663 | 10,300 |
2011/10/14 | 683 | 683 | 651 | 657 | 12,400 |
2011/10/13 | 707 | 707 | 688 | 693 | 7,600 |
2011/10/12 | 712 | 712 | 690 | 690 | 13,400 |
2011/10/11 | 685 | 708 | 684 | 700 | 11,800 |
2011/10/07 | 683 | 698 | 674 | 682 | 10,700 |
2011/10/06 | 665 | 674 | 661 | 673 | 5,500 |
2011/10/05 | 703 | 703 | 655 | 655 | 12,000 |
2011/10/04 | 704 | 707 | 697 | 703 | 7,900 |
2011/10/03 | 733 | 736 | 704 | 704 | 21,900 |
2011/09/30 | 744 | 744 | 720 | 730 | 23,000 |
2011/09/29 | 723 | 745 | 723 | 745 | 36,600 |
2011/09/28 | 700 | 733 | 699 | 733 | 30,200 |
2011/09/27 | 651 | 709 | 649 | 709 | 12,900 |
2011/09/26 | 638 | 649 | 622 | 647 | 10,300 |
2011/09/22 | 652 | 664 | 622 | 643 | 16,000 |
2011/09/21 | 684 | 689 | 662 | 662 | 6,600 |
2011/09/20 | 696 | 700 | 680 | 680 | 13,300 |
2011/09/16 | 674 | 711 | 674 | 711 | 23,400 |
2011/09/15 | 658 | 677 | 657 | 674 | 9,000 |
2011/09/14 | 663 | 681 | 656 | 656 | 15,700 |
2011/09/13 | 643 | 672 | 642 | 662 | 15,900 |
2011/09/12 | 651 | 662 | 641 | 647 | 9,200 |
2011/09/09 | 669 | 670 | 656 | 668 | 40,400 |
2011/09/08 | 658 | 669 | 656 | 669 | 11,600 |
2011/09/07 | 652 | 664 | 636 | 657 | 8,800 |
2011/09/06 | 652 | 658 | 651 | 655 | 15,900 |
2011/09/05 | 657 | 660 | 657 | 660 | 4,400 |
2011/09/02 | 668 | 674 | 651 | 667 | 9,500 |
2011/09/01 | 677 | 680 | 665 | 674 | 9,100 |
2011/08/31 | 681 | 682 | 674 | 681 | 19,600 |
2011/08/30 | 672 | 679 | 669 | 679 | 32,500 |
2011/08/29 | 660 | 667 | 649 | 657 | 28,300 |
2011/08/26 | 636 | 650 | 636 | 650 | 25,500 |
2011/08/25 | 613 | 639 | 604 | 626 | 37,700 |
2011/08/24 | 628 | 633 | 615 | 615 | 11,400 |
2011/08/23 | 620 | 624 | 615 | 618 | 22,300 |
2011/08/22 | 605 | 629 | 605 | 610 | 14,800 |
2011/08/19 | 610 | 621 | 600 | 614 | 18,200 |
2011/08/18 | 623 | 636 | 619 | 625 | 12,600 |
2011/08/17 | 630 | 640 | 620 | 629 | 13,000 |
2011/08/16 | 614 | 628 | 613 | 627 | 30,300 |
2011/08/15 | 637 | 650 | 613 | 614 | 48,800 |
2011/08/12 | 650 | 650 | 633 | 643 | 16,400 |
2011/08/11 | 626 | 642 | 626 | 638 | 21,300 |
2011/08/10 | 648 | 648 | 638 | 646 | 21,600 |
2011/08/09 | 628 | 635 | 617 | 634 | 27,300 |
2011/08/08 | 658 | 658 | 637 | 646 | 18,100 |
2011/08/05 | 670 | 670 | 654 | 657 | 18,600 |
2011/08/04 | 677 | 684 | 676 | 676 | 11,600 |
2011/08/03 | 701 | 701 | 674 | 680 | 24,500 |
2011/08/02 | 706 | 706 | 701 | 703 | 20,400 |
2011/08/01 | 704 | 708 | 702 | 702 | 21,400 |
2011/07/29 | 714 | 714 | 702 | 704 | 34,600 |
2011/07/28 | 715 | 718 | 710 | 716 | 21,300 |
2011/07/27 | 726 | 727 | 716 | 718 | 23,500 |
2011/07/26 | 731 | 735 | 730 | 731 | 16,100 |
2011/07/25 | 745 | 749 | 725 | 730 | 27,300 |
2011/07/22 | 753 | 761 | 753 | 756 | 8,700 |
2011/07/21 | 766 | 766 | 756 | 756 | 15,400 |
2011/07/20 | 776 | 780 | 775 | 776 | 44,800 |
2011/07/19 | 776 | 780 | 773 | 780 | 20,300 |
2011/07/15 | 763 | 770 | 763 | 770 | 11,700 |
2011/07/14 | 782 | 782 | 762 | 763 | 22,300 |
2011/07/13 | 784 | 786 | 773 | 776 | 26,800 |
2011/07/12 | 778 | 786 | 775 | 783 | 18,100 |
2011/07/11 | 770 | 778 | 767 | 778 | 8,700 |
2011/07/08 | 767 | 778 | 765 | 770 | 23,200 |
2011/07/07 | 780 | 783 | 770 | 771 | 25,100 |
2011/07/06 | 780 | 795 | 777 | 795 | 16,600 |
2011/07/05 | 778 | 789 | 777 | 787 | 10,200 |
2011/07/04 | 780 | 789 | 772 | 774 | 14,900 |
2011/07/01 | 782 | 790 | 772 | 779 | 40,300 |
2011/06/30 | 775 | 775 | 764 | 775 | 34,200 |
2011/06/29 | 754 | 765 | 751 | 763 | 30,400 |
2011/06/28 | 748 | 752 | 736 | 749 | 16,000 |
2011/06/27 | 745 | 750 | 736 | 736 | 19,300 |
2011/06/24 | 739 | 755 | 739 | 752 | 11,000 |
2011/06/23 | 744 | 753 | 730 | 744 | 15,500 |
2011/06/22 | 722 | 760 | 711 | 754 | 23,800 |
2011/06/21 | 723 | 733 | 713 | 728 | 13,100 |
2011/06/20 | 713 | 731 | 713 | 718 | 10,600 |
2011/06/17 | 740 | 742 | 712 | 712 | 32,500 |
2011/06/16 | 760 | 760 | 740 | 740 | 17,800 |
2011/06/15 | 755 | 768 | 753 | 764 | 16,000 |
2011/06/14 | 746 | 758 | 746 | 758 | 9,200 |
2011/06/13 | 748 | 757 | 739 | 757 | 15,300 |
2011/06/10 | 751 | 767 | 751 | 751 | 45,100 |
2011/06/09 | 744 | 753 | 744 | 751 | 13,500 |
2011/06/08 | 753 | 757 | 743 | 747 | 17,300 |
2011/06/07 | 747 | 758 | 743 | 753 | 23,700 |
2011/06/06 | 751 | 759 | 746 | 755 | 16,000 |
2011/06/03 | 763 | 780 | 757 | 759 | 29,600 |
2011/06/02 | 786 | 791 | 764 | 764 | 34,800 |
2011/06/01 | 802 | 807 | 785 | 807 | 27,600 |
2011/05/31 | 809 | 809 | 781 | 794 | 49,600 |
2011/05/30 | 799 | 809 | 791 | 808 | 23,300 |
2011/05/27 | 795 | 807 | 795 | 801 | 17,300 |
2011/05/26 | 798 | 809 | 798 | 800 | 10,200 |
2011/05/25 | 812 | 812 | 799 | 808 | 18,400 |
2011/05/24 | 805 | 816 | 798 | 813 | 9,900 |
2011/05/23 | 808 | 812 | 789 | 811 | 19,800 |
2011/05/20 | 810 | 816 | 808 | 812 | 15,800 |
2011/05/19 | 812 | 813 | 801 | 809 | 16,400 |
2011/05/18 | 806 | 816 | 805 | 814 | 12,600 |
2011/05/17 | 816 | 816 | 802 | 806 | 24,800 |
2011/05/16 | 810 | 840 | 809 | 816 | 78,800 |
2011/05/13 | 793 | 797 | 767 | 797 | 33,800 |
2011/05/12 | 796 | 801 | 776 | 794 | 16,000 |
2011/05/11 | 801 | 807 | 795 | 797 | 22,700 |
2011/05/10 | 795 | 810 | 788 | 801 | 14,300 |
2011/05/09 | 810 | 810 | 780 | 799 | 20,300 |
2011/05/06 | 785 | 799 | 782 | 794 | 24,800 |
2011/05/02 | 787 | 800 | 786 | 800 | 23,000 |
2011/04/28 | 773 | 787 | 766 | 787 | 28,700 |
2011/04/27 | 777 | 789 | 764 | 776 | 24,700 |
2011/04/26 | 782 | 790 | 758 | 777 | 27,900 |
2011/04/25 | 776 | 785 | 763 | 776 | 16,300 |
2011/04/22 | 775 | 787 | 762 | 783 | 17,400 |
2011/04/21 | 793 | 793 | 769 | 780 | 17,900 |
2011/04/20 | 779 | 793 | 779 | 785 | 21,600 |
2011/04/19 | 775 | 780 | 765 | 773 | 34,100 |
2011/04/18 | 769 | 785 | 769 | 779 | 12,900 |
2011/04/15 | 770 | 788 | 769 | 769 | 22,000 |
2011/04/14 | 759 | 782 | 759 | 776 | 17,500 |
2011/04/13 | 745 | 772 | 745 | 760 | 19,000 |
2011/04/12 | 760 | 760 | 744 | 746 | 21,100 |
2011/04/11 | 759 | 771 | 756 | 767 | 16,300 |
2011/04/08 | 738 | 782 | 738 | 759 | 28,200 |
2011/04/07 | 766 | 779 | 736 | 739 | 48,900 |
2011/04/06 | 810 | 810 | 753 | 766 | 66,000 |
2011/04/05 | 822 | 826 | 781 | 798 | 30,300 |
2011/04/04 | 819 | 822 | 792 | 822 | 23,300 |
2011/04/01 | 836 | 849 | 814 | 819 | 24,600 |
2011/03/31 | 865 | 865 | 829 | 851 | 44,600 |
2011/03/30 | 808 | 880 | 787 | 880 | 87,500 |
2011/03/29 | 800 | 810 | 787 | 810 | 41,200 |
2011/03/28 | 765 | 787 | 750 | 787 | 20,300 |
2011/03/25 | 761 | 764 | 745 | 749 | 20,500 |
2011/03/24 | 769 | 777 | 746 | 746 | 25,800 |
2011/03/23 | 757 | 780 | 757 | 774 | 25,700 |
2011/03/22 | 730 | 757 | 720 | 742 | 26,900 |
2011/03/18 | 689 | 738 | 681 | 681 | 60,400 |
2011/03/17 | 628 | 693 | 628 | 679 | 46,300 |
2011/03/16 | 594 | 679 | 590 | 678 | 49,700 |
2011/03/15 | 704 | 720 | 582 | 605 | 53,000 |
2011/03/14 | 704 | 760 | 704 | 732 | 35,700 |
2011/03/11 | 832 | 832 | 788 | 809 | 103,600 |
2011/03/10 | 804 | 814 | 792 | 802 | 17,900 |
2011/03/09 | 812 | 831 | 812 | 819 | 13,100 |
2011/03/08 | 804 | 816 | 804 | 808 | 10,000 |
2011/03/07 | 822 | 822 | 804 | 804 | 18,100 |
2011/03/04 | 830 | 839 | 821 | 821 | 11,300 |
2011/03/03 | 818 | 826 | 813 | 824 | 15,900 |
2011/03/02 | 819 | 830 | 800 | 803 | 48,500 |
2011/03/01 | 826 | 841 | 824 | 832 | 27,600 |
2011/02/28 | 800 | 829 | 792 | 815 | 26,500 |
2011/02/25 | 802 | 807 | 788 | 805 | 19,800 |
2011/02/24 | 819 | 820 | 779 | 803 | 28,500 |
2011/02/23 | 820 | 836 | 812 | 819 | 28,000 |
2011/02/22 | 819 | 829 | 819 | 820 | 16,100 |
2011/02/21 | 825 | 833 | 820 | 822 | 20,300 |
2011/02/18 | 845 | 845 | 821 | 835 | 17,100 |
2011/02/17 | 842 | 850 | 833 | 840 | 34,700 |
2011/02/16 | 854 | 854 | 839 | 847 | 20,000 |
2011/02/15 | 849 | 860 | 828 | 852 | 26,600 |
2011/02/14 | 861 | 875 | 828 | 854 | 26,500 |
2011/02/10 | 875 | 885 | 873 | 883 | 35,600 |
2011/02/09 | 864 | 869 | 858 | 865 | 8,000 |
2011/02/08 | 871 | 871 | 855 | 856 | 14,000 |
2011/02/07 | 860 | 875 | 853 | 875 | 21,400 |
2011/02/04 | 860 | 867 | 853 | 858 | 20,500 |
2011/02/03 | 858 | 858 | 840 | 854 | 17,800 |
2011/02/02 | 850 | 867 | 849 | 855 | 36,700 |
2011/02/01 | 847 | 848 | 832 | 835 | 16,300 |
2011/01/31 | 829 | 838 | 803 | 834 | 30,000 |
2011/01/28 | 842 | 857 | 829 | 844 | 29,900 |
2011/01/27 | 841 | 858 | 819 | 852 | 18,200 |
2011/01/26 | 862 | 869 | 843 | 846 | 38,200 |
2011/01/25 | 850 | 868 | 845 | 863 | 47,100 |
2011/01/24 | 834 | 857 | 834 | 854 | 67,800 |
2011/01/21 | 847 | 850 | 825 | 833 | 35,600 |
2011/01/20 | 842 | 850 | 837 | 843 | 16,000 |
2011/01/19 | 839 | 846 | 830 | 846 | 29,000 |
2011/01/18 | 823 | 838 | 823 | 834 | 21,200 |
2011/01/17 | 821 | 832 | 821 | 823 | 11,100 |
2011/01/14 | 816 | 831 | 816 | 824 | 22,500 |
2011/01/13 | 815 | 820 | 814 | 817 | 22,200 |
2011/01/12 | 829 | 830 | 815 | 815 | 20,200 |
2011/01/11 | 808 | 816 | 804 | 815 | 18,500 |
2011/01/07 | 810 | 820 | 801 | 805 | 22,500 |
2011/01/06 | 811 | 814 | 809 | 811 | 14,500 |
2011/01/05 | 808 | 821 | 807 | 810 | 17,300 |
2011/01/04 | 813 | 840 | 809 | 809 | 45,100 |