2726 (株)パルグループホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,240	2,285	2,240	2,260	10,800	178.35
2004-12-29	2,185	2,300	2,185	2,235	16,900	176.37
2004-12-28	2,155	2,200	2,155	2,185	3,700	172.43
2004-12-27	2,110	2,160	2,080	2,150	13,100	169.67
2004-12-24	2,100	2,100	2,035	2,100	16,200	165.72
2004-12-22	2,010	2,070	2,010	2,070	11,400	163.35
2004-12-21	2,015	2,030	2,000	2,015	20,900	159.01
2004-12-20	2,010	2,040	2,010	2,015	9,400	159.01
2004-12-17	2,025	2,050	2,010	2,050	9,100	161.77
2004-12-16	2,000	2,040	1,990	2,025	21,200	159.80
2004-12-15	2,040	2,040	1,990	2,000	25,200	157.83
2004-12-14	1,985	2,060	1,985	2,040	15,100	160.99
2004-12-13	2,150	2,150	2,105	2,105	17,900	166.11
2004-12-10	2,140	2,180	2,110	2,180	24,900	172.03
2004-12-09	2,140	2,150	2,120	2,140	4,700	168.88
2004-12-08	2,110	2,190	2,110	2,160	14,700	170.46
2004-12-07	2,105	2,130	2,105	2,105	23,600	166.11
2004-12-06	2,100	2,150	2,095	2,150	22,200	169.67
2004-12-03	2,185	2,185	2,100	2,175	16,200	171.64
2004-12-02	2,185	2,190	2,080	2,190	16,400	172.82
2004-12-01	2,190	2,190	2,190	2,190	400	172.82
2004-11-30	2,160	2,200	2,120	2,190	8,500	172.82
2004-11-29	2,110	2,170	2,110	2,160	2,800	170.46
2004-11-26	2,200	2,210	2,190	2,190	22,600	172.82
2004-11-25	2,250	2,260	2,235	2,250	43,300	177.56
2004-11-24	2,250	2,300	2,250	2,255	19,200	177.95
2004-11-22	2,250	2,280	2,245	2,255	22,100	177.95
2004-11-19	2,250	2,270	2,235	2,260	20,300	178.35
2004-11-18	2,250	2,270	2,240	2,270	8,500	179.14
2004-11-17	2,300	2,330	2,255	2,270	11,800	179.14
2004-11-16	2,240	2,300	2,240	2,300	8,700	181.50
2004-11-15	2,200	2,230	2,200	2,220	6,500	175.19
2004-11-12	2,215	2,220	2,110	2,200	32,600	173.61
2004-11-11	2,250	2,260	2,215	2,230	18,100	175.98
2004-11-10	2,300	2,300	2,260	2,290	17,000	180.71
2004-11-09	2,210	2,330	2,200	2,300	15,800	181.50
2004-11-08	2,140	2,230	2,140	2,205	18,300	174.01
2004-11-05	2,050	2,120	2,050	2,095	21,800	165.33
2004-11-04	2,040	2,130	2,040	2,060	19,100	162.56
2004-11-02	1,960	1,987	1,960	1,982	25,500	156.41
2004-11-01	1,900	1,980	1,900	1,950	42,700	153.88
2004-10-29	1,875	1,902	1,875	1,902	29,500	150.10
2004-10-28	1,880	1,880	1,730	1,785	123,000	140.86
2004-10-27	1,930	1,932	1,867	1,871	134,600	147.65
2004-10-26	1,960	1,960	1,911	1,920	100,800	151.52
2004-10-25	1,950	1,999	1,921	1,959	46,300	154.59
2004-10-22	2,010	2,010	1,861	1,970	38,900	155.46
2004-10-21	2,100	2,110	2,020	2,020	24,300	159.41
2004-10-20	2,180	2,180	2,120	2,120	24,700	167.30
2004-10-19	2,180	2,200	2,180	2,195	27,800	173.22
2004-10-18	2,220	2,220	2,170	2,180	24,100	172.03
2004-10-15	2,100	2,155	2,080	2,140	40,900	168.88
2004-10-14	2,190	2,210	2,120	2,190	19,500	172.82
2004-10-13	2,360	2,360	2,160	2,310	36,400	182.29
2004-10-12	2,430	2,430	2,385	2,400	56,100	189.39
2004-10-08	2,410	2,430	2,405	2,430	20,000	191.76
2004-10-07	2,400	2,415	2,380	2,405	80,300	189.79
2004-10-06	2,390	2,435	2,360	2,405	227,600	189.79
2004-10-05	2,735	2,760	2,650	2,750	11,200	217.01
2004-10-04	2,760	2,800	2,750	2,760	9,300	217.80
2004-10-01	2,740	2,800	2,660	2,790	9,400	220.17
2004-09-30	2,650	2,760	2,600	2,750	13,000	217.01
2004-09-29	2,700	2,710	2,570	2,685	12,000	211.88
2004-09-28	2,600	2,620	2,550	2,615	5,800	206.36
2004-09-27	2,500	2,580	2,500	2,580	10,900	203.60
2004-09-24	2,580	2,580	2,505	2,515	8,700	198.47
2004-09-22	2,570	2,600	2,510	2,590	26,500	204.39
2004-09-21	2,665	2,700	2,570	2,650	32,500	209.12
2004-09-17	2,620	2,700	2,580	2,700	44,700	213.07
2004-09-16	2,800	2,810	2,600	2,750	52,600	217.01
2004-09-15	2,980	2,980	2,900	2,940	36,600	232.01
2004-09-14	3,160	3,170	2,990	3,000	19,800	236.74
2004-09-13	3,020	3,110	3,020	3,110	12,700	245.42
2004-09-10	2,940	2,980	2,920	2,960	86,100	233.59
2004-09-09	3,310	3,320	3,080	3,080	48,400	243.06
2004-09-08	3,240	3,300	3,210	3,290	45,800	259.63
2004-09-07	3,060	3,200	3,030	3,170	49,000	250.16
2004-09-06	2,980	3,070	2,955	3,020	25,700	238.32
2004-09-03	2,940	2,990	2,935	2,940	19,000	232.01
2004-09-02	2,915	2,930	2,900	2,930	22,600	231.22
2004-09-01	2,885	2,890	2,875	2,890	12,000	228.06
2004-08-31	2,870	2,885	2,870	2,870	24,500	226.48
2004-08-30	2,850	2,890	2,815	2,870	36,700	226.48
2004-08-27	2,770	2,795	2,760	2,795	19,400	220.57
2004-08-26	2,780	2,795	2,750	2,760	18,400	217.80
2004-08-25	2,795	2,795	2,740	2,750	35,200	217.01
2004-08-24	2,750	2,820	2,750	2,775	41,300	218.99
2004-08-23	2,710	2,730	2,640	2,720	33,300	214.65
2004-08-20	2,605	2,665	2,600	2,600	61,800	205.18
2004-08-19	2,515	2,700	2,460	2,570	89,000	202.81
2004-08-18	2,705	2,755	2,460	2,475	134,200	195.31
2004-08-17	2,710	2,735	2,620	2,665	91,100	210.31
2004-08-16	2,915	2,930	2,560	2,590	141,900	204.39
2004-08-13	3,240	3,240	2,920	2,950	76,600	232.80
2004-08-12	3,230	3,310	3,210	3,240	13,100	255.68
2004-08-11	3,290	3,330	3,210	3,220	12,100	254.10
2004-08-10	3,220	3,310	3,170	3,240	19,800	255.68
2004-08-09	3,300	3,330	3,220	3,230	13,900	254.89
2004-08-06	3,250	3,360	3,220	3,300	20,500	260.42
2004-08-05	3,200	3,300	3,160	3,300	4,100	260.42
2004-08-04	3,330	3,330	3,200	3,290	20,500	259.63
2004-08-03	3,360	3,360	3,310	3,330	8,100	262.78
2004-08-02	3,470	3,470	3,330	3,350	5,500	264.36
2004-07-30	3,420	3,420	3,370	3,420	2,900	269.89
2004-07-29	3,330	3,380	3,330	3,380	17,300	266.73
2004-07-28	3,390	3,470	3,360	3,380	9,000	266.73
2004-07-27	3,500	3,510	3,290	3,400	20,300	268.31
2004-07-26	3,740	3,740	3,480	3,500	21,800	276.20
2004-07-23	3,610	3,770	3,610	3,730	29,100	294.35
2004-07-22	3,530	3,590	3,430	3,580	40,300	282.51
2004-07-21	3,500	3,560	3,480	3,550	31,400	280.15
2004-07-20	3,520	3,520	3,360	3,450	31,000	272.25
2004-07-16	3,350	3,510	3,270	3,500	40,000	276.20
2004-07-15	3,650	3,650	3,450	3,450	77,600	272.25
2004-07-14	3,800	3,810	3,690	3,700	36,900	291.98
2004-07-13	3,950	3,950	3,580	3,660	157,400	288.83
2004-07-12	3,990	3,990	3,890	3,900	41,900	307.77
2004-07-09	3,970	3,970	3,900	3,940	65,300	310.92
2004-07-08	4,140	4,140	4,010	4,010	28,100	316.45
2004-07-07	4,110	4,160	4,070	4,140	35,400	326.71
2004-07-06	4,260	4,270	4,220	4,260	73,300	336.17
2004-07-05	4,050	4,280	4,050	4,180	48,100	329.86
2004-07-02	4,030	4,030	3,960	4,020	75,100	317.24
2004-07-01	4,040	4,050	4,010	4,030	40,200	318.02
2004-06-30	4,090	4,120	3,990	3,990	62,100	314.87
2004-06-29	4,090	4,120	4,050	4,060	57,800	320.39
2004-06-28	4,020	4,090	4,010	4,020	47,000	317.24
2004-06-25	4,010	4,010	3,950	3,980	24,800	314.08
2004-06-24	4,090	4,100	3,930	3,960	41,000	312.50
2004-06-23	4,250	4,350	4,040	4,140	45,600	326.71
2004-06-22	4,550	4,550	4,270	4,350	48,300	343.28
2004-06-21	4,720	4,720	4,510	4,580	18,300	361.43
2004-06-18	4,780	4,800	4,750	4,790	3,100	378
2004-06-17	4,830	4,840	4,800	4,840	3,300	381.94
2004-06-16	4,900	4,900	4,850	4,860	1,700	383.52
2004-06-15	4,890	4,900	4,850	4,890	10,300	385.89
2004-06-14	4,900	4,900	4,790	4,790	2,500	378
2004-06-11	4,950	4,960	4,900	4,900	2,800	386.68
2004-06-10	4,970	4,990	4,920	4,960	8,600	391.41
2004-06-09	4,950	4,950	4,900	4,920	5,300	388.26
2004-06-08	4,820	4,840	4,750	4,800	3,000	378.79
2004-06-07	4,710	4,770	4,690	4,730	11,100	373.26
2004-06-04	4,990	4,990	4,890	4,910	2,800	387.47
2004-06-03	5,090	5,100	4,950	4,990	12,700	393.78
2004-06-02	5,200	5,290	5,200	5,200	5,600	410.35
2004-06-01	5,200	5,210	5,090	5,100	3,200	402.46
2004-05-31	5,150	5,400	5,070	5,300	25,500	418.25
2004-05-28	5,000	5,020	4,990	5,010	10,700	395.36
2004-05-27	5,010	5,150	5,000	5,050	3,600	398.52
2004-05-26	5,300	5,300	5,150	5,220	4,100	411.93
2004-05-25	5,030	5,200	5,020	5,100	7,400	402.46
2004-05-24	5,000	5,030	4,920	4,990	4,900	393.78
2004-05-21	4,660	5,000	4,660	4,920	18,300	388.26
2004-05-20	4,510	4,580	4,510	4,560	10,700	359.85
2004-05-19	4,450	4,670	4,450	4,500	8,900	355.11
2004-05-18	4,490	4,490	4,240	4,270	13,500	336.96
2004-05-17	4,990	4,990	4,450	4,510	18,000	355.90
2004-05-14	5,100	5,170	5,000	5,000	21,700	394.57
2004-05-13	5,140	5,150	5,120	5,150	11,900	406.41
2004-05-12	5,200	5,250	5,150	5,160	1,600	407.20
2004-05-11	5,000	5,200	5,000	5,200	5,700	410.35
2004-05-10	5,370	5,380	5,250	5,380	5,700	424.56
2004-05-07	5,510	5,510	5,320	5,400	6,800	426.14
2004-05-06	5,770	5,780	5,460	5,600	7,800	441.92
2004-04-30	5,800	5,810	5,770	5,790	9,400	456.91
2004-04-28	5,850	5,850	5,680	5,810	6,500	458.49
2004-04-27	5,810	5,900	5,810	5,850	9,900	461.65
2004-04-26	5,750	5,920	5,750	5,780	6,600	456.12
2004-04-23	6,000	6,250	5,910	6,250	64,400	493.21
2004-04-22	5,960	6,250	5,780	6,200	39,700	489.27
2004-04-21	5,700	5,870	5,700	5,840	18,600	460.86
2004-04-20	5,260	5,610	5,260	5,600	12,100	441.92
2004-04-19	5,600	5,600	5,100	5,230	31,000	412.72
2004-04-16	6,000	6,000	5,520	5,560	60,000	438.76
2004-04-15	6,410	6,750	6,200	6,490	15,100	512.15
2004-04-14	6,220	6,300	6,160	6,300	7,500	497.16
2004-04-13	6,290	6,500	6,200	6,420	13,600	506.63
2004-04-12	6,020	6,300	6,020	6,300	9,000	497.16
2004-04-09	6,310	6,310	6,200	6,210	14,800	490.06
2004-04-08	5,860	6,500	5,860	6,330	24,400	499.53
2004-04-07	5,900	5,930	5,750	5,760	14,100	454.55
2004-04-06	5,850	6,650	5,800	6,500	15,700	512.94
2004-04-05	5,350	5,700	5,350	5,650	9,700	445.87
2004-04-02	5,300	5,450	5,200	5,400	23,900	426.14
2004-04-01	5,420	5,490	5,350	5,350	11,400	422.19
2004-03-31	5,100	5,390	5,100	5,390	19,000	425.35
2004-03-30	4,910	5,110	4,910	5,100	9,800	402.46
2004-03-29	4,830	4,880	4,740	4,880	11,200	385.10
2004-03-26	4,810	4,900	4,810	4,850	8,800	382.73
2004-03-25	5,000	5,000	4,950	4,950	9,100	390.63
2004-03-24	4,850	4,900	4,710	4,890	12,600	385.89
2004-03-23	4,890	4,940	4,800	4,890	8,600	385.89
2004-03-22	5,000	5,000	4,950	4,960	25,900	391.41
2004-03-19	5,000	5,050	4,970	5,030	17,100	396.94
2004-03-18	5,000	5,100	5,000	5,030	13,100	396.94
2004-03-17	5,050	5,050	5,000	5,000	19,900	394.57
2004-03-16	5,000	5,120	4,960	5,000	18,300	394.57
2004-03-15	4,960	5,020	4,900	5,000	25,800	394.57
2004-03-12	4,900	4,900	4,790	4,880	41,000	385.10
2004-03-11	4,620	4,840	4,620	4,840	20,300	381.94
2004-03-10	4,600	4,650	4,420	4,600	12,800	363.01
2004-03-09	4,500	4,650	4,480	4,600	14,700	363.01
2004-03-08	4,900	4,900	4,670	4,700	53,900	370.90
2004-03-05	4,550	4,950	4,550	4,950	227,400	390.63
2004-03-04	4,210	4,550	4,190	4,450	113,800	351.17
2004-03-03	4,150	4,260	4,120	4,210	45,100	332.23
2004-03-02	4,100	4,130	4,100	4,100	13,400	323.55
2004-03-01	3,900	4,090	3,850	4,090	14,800	322.76
2004-02-27	4,000	4,090	3,980	4,000	14,800	315.66
2004-02-26	3,960	4,000	3,800	3,950	15,800	311.71
2004-02-25	4,000	4,020	3,950	3,990	8,900	314.87
2004-02-24	4,000	4,030	4,000	4,000	9,800	315.66
2004-02-23	4,030	4,060	4,000	4,010	20,800	316.45
2004-02-20	4,100	4,100	4,040	4,050	10,700	319.60
2004-02-19	4,150	4,150	4,040	4,070	17,600	321.18
2004-02-18	4,110	4,160	4,110	4,160	20,000	328.28
2004-02-17	4,150	4,150	4,030	4,100	17,600	323.55
2004-02-16	4,120	4,170	4,060	4,150	47,700	327.49
2004-02-13	4,110	4,170	4,000	4,150	26,700	327.49

分割・併合履歴： [2023-08-30]1株→2株 [2020-02-27]1株→2株 [2013-02-26]1株→2株 [2007-02-23]1株→1.2株 [2005-10-26]1株→1.2株 [2005-02-23]1株→1.1株 [2003-02-25]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2726 (株)パルグループホールディングス の時系列データ [2004年度]

2726 (株)パルグループホールディングスの時系列データ [2004年度]