2726 (株)パルグループホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	3,005	3,065	2,984	2,984	750	373
2011-12-29	2,952	3,040	2,951	3,000	1,250	375
2011-12-28	2,965	2,991	2,952	2,966	2,850	370.75
2011-12-27	2,961	2,981	2,961	2,964	2,200	370.50
2011-12-26	2,945	3,040	2,945	2,961	6,000	370.13
2011-12-22	2,949	3,015	2,930	3,015	11,100	376.88
2011-12-21	2,956	2,971	2,950	2,950	5,500	368.75
2011-12-20	2,925	2,969	2,924	2,960	6,000	370
2011-12-19	3,005	3,010	2,900	2,950	8,450	368.75
2011-12-16	3,095	3,145	3,020	3,040	5,400	380
2011-12-15	3,150	3,150	3,060	3,095	2,700	386.88
2011-12-14	3,120	3,145	3,105	3,110	10,050	388.75
2011-12-13	3,010	3,075	2,992	3,050	3,800	381.25
2011-12-12	3,100	3,115	3,070	3,075	3,350	384.38
2011-12-09	3,040	3,150	2,950	3,050	31,850	381.25
2011-12-08	2,932	3,010	2,903	2,998	14,450	374.75
2011-12-07	2,900	2,950	2,900	2,932	4,950	366.50
2011-12-06	2,954	2,955	2,900	2,900	8,400	362.50
2011-12-05	3,005	3,005	2,990	2,996	6,300	374.50
2011-12-02	3,000	3,015	2,950	2,993	6,700	374.13
2011-12-01	3,000	3,005	2,982	2,994	4,750	374.25
2011-11-30	2,997	2,997	2,943	2,984	12,150	373
2011-11-29	2,950	2,998	2,900	2,998	5,250	374.75
2011-11-28	2,900	2,915	2,899	2,900	4,950	362.50
2011-11-25	2,900	2,932	2,871	2,901	4,900	362.63
2011-11-24	2,902	2,914	2,900	2,900	10,850	362.50
2011-11-22	2,910	2,961	2,910	2,942	4,600	367.75
2011-11-21	2,990	2,990	2,950	2,952	3,800	369
2011-11-18	2,957	2,962	2,940	2,962	9,400	370.25
2011-11-17	2,940	2,972	2,938	2,957	8,750	369.63
2011-11-16	2,985	2,990	2,956	2,972	2,300	371.50
2011-11-15	3,025	3,035	3,000	3,025	3,950	378.13
2011-11-14	3,040	3,045	2,998	2,999	11,200	374.88
2011-11-11	2,960	2,976	2,940	2,958	8,300	369.75
2011-11-10	2,998	2,998	2,932	2,960	6,550	370
2011-11-09	2,974	3,000	2,961	2,985	11,900	373.13
2011-11-08	2,965	3,030	2,950	2,973	25,600	371.63
2011-11-07	2,935	2,946	2,910	2,929	10,300	366.13
2011-11-04	2,955	2,955	2,907	2,911	6,200	363.88
2011-11-02	2,946	2,950	2,927	2,944	33,250	368
2011-11-01	2,900	2,959	2,900	2,950	11,250	368.75
2011-10-31	2,945	2,955	2,880	2,880	26,500	360
2011-10-28	2,923	2,979	2,879	2,879	7,600	359.88
2011-10-27	2,956	2,957	2,840	2,922	14,500	365.25
2011-10-26	2,979	2,979	2,900	2,915	13,200	364.38
2011-10-25	2,940	3,050	2,902	2,988	20,950	373.50
2011-10-24	2,785	2,900	2,785	2,867	8,300	358.38
2011-10-21	2,741	2,779	2,741	2,774	3,650	346.75
2011-10-20	2,731	2,750	2,730	2,741	6,100	342.63
2011-10-19	2,726	2,726	2,700	2,714	2,400	339.25
2011-10-18	2,715	2,715	2,700	2,700	2,000	337.50
2011-10-17	2,718	2,735	2,705	2,715	2,250	339.38
2011-10-14	2,667	2,747	2,655	2,715	6,500	339.38
2011-10-13	2,715	2,750	2,620	2,708	8,950	338.50
2011-10-12	2,655	2,675	2,620	2,665	4,900	333.13
2011-10-11	2,650	2,697	2,650	2,686	4,150	335.75
2011-10-07	2,626	2,655	2,620	2,645	2,750	330.63
2011-10-06	2,570	2,628	2,570	2,626	3,350	328.25
2011-10-05	2,600	2,713	2,588	2,588	4,300	323.50
2011-10-04	2,685	2,685	2,599	2,604	4,300	325.50
2011-10-03	2,651	2,729	2,651	2,685	3,950	335.63
2011-09-30	2,740	2,750	2,700	2,738	12,900	342.25
2011-09-29	2,662	2,716	2,600	2,708	16,000	338.50
2011-09-28	2,564	2,650	2,564	2,650	7,450	331.25
2011-09-27	2,580	2,580	2,510	2,564	4,650	320.50
2011-09-26	2,510	2,538	2,510	2,510	9,850	313.75
2011-09-22	2,530	2,557	2,469	2,554	12,800	319.25
2011-09-21	2,567	2,617	2,557	2,557	2,850	319.63
2011-09-20	2,659	2,669	2,550	2,550	4,450	318.75
2011-09-16	2,523	2,630	2,523	2,630	7,600	328.75
2011-09-15	2,551	2,551	2,502	2,522	2,450	315.25
2011-09-14	2,560	2,560	2,500	2,501	7,950	312.63
2011-09-13	2,521	2,550	2,521	2,526	3,100	315.75
2011-09-12	2,606	2,609	2,530	2,533	3,000	316.63
2011-09-09	2,640	2,645	2,576	2,635	8,800	329.38
2011-09-08	2,577	2,629	2,537	2,626	3,850	328.25
2011-09-07	2,585	2,588	2,517	2,576	6,950	322
2011-09-06	2,539	2,581	2,508	2,552	6,300	319
2011-09-05	2,596	2,635	2,507	2,539	6,050	317.38
2011-09-02	2,540	2,636	2,530	2,636	14,450	329.50
2011-09-01	2,577	2,589	2,539	2,553	2,750	319.13
2011-08-31	2,620	2,631	2,526	2,527	15,450	315.88
2011-08-30	2,501	2,600	2,470	2,600	11,200	325
2011-08-29	2,410	2,462	2,401	2,451	13,350	306.38
2011-08-26	2,433	2,433	2,400	2,404	6,850	300.50
2011-08-25	2,460	2,484	2,410	2,433	15,250	304.13
2011-08-24	2,451	2,456	2,402	2,410	10,400	301.25
2011-08-23	2,452	2,530	2,423	2,450	12,650	306.25
2011-08-22	2,466	2,502	2,448	2,450	11,900	306.25
2011-08-19	2,497	2,531	2,496	2,502	9,500	312.75
2011-08-18	2,576	2,576	2,542	2,547	5,650	318.38
2011-08-17	2,598	2,616	2,550	2,600	6,950	325
2011-08-16	2,589	2,589	2,549	2,578	4,700	322.25
2011-08-15	2,580	2,595	2,530	2,560	4,800	320
2011-08-12	2,551	2,552	2,505	2,515	6,850	314.38
2011-08-11	2,500	2,550	2,479	2,548	4,500	318.50
2011-08-10	2,554	2,604	2,503	2,510	5,750	313.75
2011-08-09	2,540	2,550	2,500	2,532	12,800	316.50
2011-08-08	2,580	2,618	2,580	2,600	8,100	325
2011-08-05	2,570	2,608	2,528	2,606	17,500	325.75
2011-08-04	2,612	2,647	2,601	2,610	4,250	326.25
2011-08-03	2,690	2,690	2,623	2,625	7,150	328.13
2011-08-02	2,685	2,750	2,675	2,695	8,700	336.88
2011-08-01	2,645	2,760	2,645	2,735	16,650	341.88
2011-07-29	2,671	2,740	2,650	2,668	16,350	333.50
2011-07-28	2,696	2,696	2,620	2,670	9,650	333.75
2011-07-27	2,730	2,740	2,686	2,738	7,150	342.25
2011-07-26	2,696	2,746	2,660	2,737	7,350	342.13
2011-07-25	2,695	2,712	2,652	2,695	8,500	336.88
2011-07-22	2,526	2,729	2,526	2,678	21,850	334.75
2011-07-21	2,595	2,595	2,500	2,523	17,550	315.38
2011-07-20	2,665	2,665	2,581	2,595	9,750	324.38
2011-07-19	2,683	2,683	2,644	2,665	4,650	333.13
2011-07-15	2,714	2,714	2,639	2,683	13,400	335.38
2011-07-14	2,678	2,778	2,676	2,714	16,900	339.25
2011-07-13	2,632	2,777	2,632	2,708	21,500	338.50
2011-07-12	2,665	2,684	2,660	2,682	5,000	335.25
2011-07-11	2,650	2,682	2,650	2,682	4,350	335.25
2011-07-08	2,635	2,677	2,632	2,658	17,150	332.25
2011-07-07	2,620	2,676	2,598	2,632	19,900	329
2011-07-06	2,560	2,617	2,551	2,617	6,150	327.13
2011-07-05	2,590	2,634	2,571	2,571	11,800	321.38
2011-07-04	2,596	2,650	2,580	2,624	16,000	328
2011-07-01	2,680	2,681	2,540	2,570	15,600	321.25
2011-06-30	2,680	2,683	2,651	2,675	13,800	334.38
2011-06-29	2,650	2,689	2,630	2,630	21,950	328.75
2011-06-28	2,584	2,598	2,566	2,597	8,650	324.63
2011-06-27	2,527	2,560	2,520	2,542	8,700	317.75
2011-06-24	2,570	2,570	2,490	2,499	6,000	312.38
2011-06-23	2,511	2,548	2,492	2,522	10,800	315.25
2011-06-22	2,472	2,598	2,472	2,509	16,350	313.63
2011-06-21	2,370	2,459	2,368	2,440	12,500	305
2011-06-20	2,295	2,342	2,295	2,333	11,700	291.63
2011-06-17	2,295	2,309	2,280	2,280	11,650	285
2011-06-16	2,290	2,294	2,275	2,275	6,750	284.38
2011-06-15	2,310	2,320	2,280	2,280	7,800	285
2011-06-14	2,330	2,375	2,300	2,300	12,100	287.50
2011-06-13	2,380	2,397	2,363	2,378	11,550	297.25
2011-06-10	2,441	2,453	2,441	2,445	10,400	305.63
2011-06-09	2,453	2,453	2,446	2,452	4,600	306.50
2011-06-08	2,458	2,467	2,450	2,453	10,250	306.63
2011-06-07	2,460	2,463	2,422	2,458	7,250	307.25
2011-06-06	2,458	2,472	2,441	2,460	7,350	307.50
2011-06-03	2,472	2,500	2,472	2,475	7,600	309.38
2011-06-02	2,464	2,508	2,464	2,471	3,950	308.88
2011-06-01	2,481	2,485	2,468	2,475	9,350	309.38
2011-05-31	2,475	2,520	2,465	2,479	16,350	309.88
2011-05-30	2,495	2,534	2,451	2,475	5,550	309.38
2011-05-27	2,495	2,525	2,486	2,487	3,650	310.88
2011-05-26	2,551	2,551	2,498	2,505	4,350	313.13
2011-05-25	2,550	2,600	2,500	2,501	5,200	312.63
2011-05-24	2,570	2,596	2,563	2,568	4,950	321
2011-05-23	2,602	2,602	2,562	2,589	6,200	323.63
2011-05-20	2,669	2,669	2,602	2,603	3,300	325.38
2011-05-19	2,666	2,666	2,599	2,621	10,950	327.63
2011-05-18	2,657	2,717	2,631	2,666	9,800	333.25
2011-05-17	2,743	2,743	2,613	2,681	12,450	335.13
2011-05-16	2,650	2,736	2,638	2,717	25,650	339.63
2011-05-13	2,627	2,668	2,602	2,656	16,700	332
2011-05-12	2,598	2,610	2,543	2,602	13,450	325.25
2011-05-11	2,602	2,603	2,576	2,576	6,650	322
2011-05-10	2,563	2,586	2,525	2,576	10,600	322
2011-05-09	2,541	2,583	2,521	2,565	12,250	320.63
2011-05-06	2,531	2,531	2,506	2,515	4,750	314.38
2011-05-02	2,526	2,568	2,526	2,531	4,450	316.38
2011-04-28	2,533	2,612	2,500	2,525	16,450	315.63
2011-04-27	2,498	2,543	2,495	2,533	13,850	316.63
2011-04-26	2,524	2,524	2,453	2,467	9,100	308.38
2011-04-25	2,479	2,484	2,471	2,478	4,100	309.75
2011-04-22	2,454	2,555	2,454	2,478	23,950	309.75
2011-04-21	2,499	2,500	2,442	2,454	19,200	306.75
2011-04-20	2,544	2,594	2,497	2,501	15,350	312.63
2011-04-19	2,550	2,640	2,511	2,550	11,150	318.75
2011-04-18	2,581	2,587	2,528	2,580	9,250	322.50
2011-04-15	2,650	2,670	2,580	2,580	11,200	322.50
2011-04-14	2,694	2,694	2,614	2,624	22,600	328
2011-04-13	2,550	2,699	2,550	2,655	45,650	331.88
2011-04-12	2,371	2,420	2,369	2,404	10,400	300.50
2011-04-11	2,405	2,441	2,369	2,420	12,350	302.50
2011-04-08	2,250	2,361	2,245	2,355	11,700	294.38
2011-04-07	2,344	2,344	2,236	2,260	18,950	282.50
2011-04-06	2,377	2,410	2,292	2,294	21,950	286.75
2011-04-05	2,449	2,449	2,302	2,377	28,700	297.13
2011-04-04	2,550	2,570	2,482	2,484	17,550	310.50
2011-04-01	2,501	2,529	2,500	2,500	13,200	312.50
2011-03-31	2,431	2,480	2,420	2,480	17,900	310
2011-03-30	2,300	2,405	2,297	2,405	13,500	300.63
2011-03-29	2,305	2,378	2,270	2,290	23,550	286.25
2011-03-28	2,270	2,350	2,270	2,298	19,900	287.25
2011-03-25	2,351	2,384	2,223	2,266	67,650	283.25
2011-03-24	2,435	2,435	2,307	2,351	40,600	293.88
2011-03-23	2,535	2,541	2,438	2,464	21,800	308
2011-03-22	2,560	2,619	2,525	2,535	22,300	316.88
2011-03-18	2,405	2,594	2,405	2,478	24,000	309.75
2011-03-17	2,237	2,459	2,149	2,381	37,450	297.63
2011-03-16	2,160	2,478	2,072	2,337	42,850	292.13
2011-03-15	2,500	2,500	2,060	2,160	42,100	270
2011-03-14	2,600	2,651	2,419	2,560	34,200	320
2011-03-11	2,923	2,966	2,852	2,860	20,550	357.50
2011-03-10	3,010	3,025	2,920	2,924	12,750	365.50
2011-03-09	3,040	3,070	3,010	3,010	5,450	376.25
2011-03-08	3,085	3,100	3,030	3,030	7,200	378.75
2011-03-07	3,120	3,140	3,085	3,115	10,500	389.38
2011-03-04	3,100	3,180	3,085	3,100	14,650	387.50
2011-03-03	3,135	3,165	3,095	3,100	8,250	387.50
2011-03-02	3,210	3,210	3,130	3,130	14,550	391.25
2011-03-01	3,230	3,270	3,205	3,250	14,750	406.25
2011-02-28	3,050	3,240	3,030	3,230	23,400	403.75
2011-02-25	2,922	3,015	2,912	2,996	32,500	374.50
2011-02-24	3,070	3,080	2,960	2,972	23,100	371.50
2011-02-23	3,160	3,215	3,135	3,155	11,000	394.38
2011-02-22	3,225	3,250	3,225	3,230	7,500	403.75
2011-02-21	3,210	3,250	3,205	3,230	6,100	403.75
2011-02-18	3,180	3,220	3,140	3,210	15,600	401.25
2011-02-17	3,135	3,165	3,105	3,160	15,800	395
2011-02-16	3,210	3,230	3,145	3,160	18,900	395
2011-02-15	3,200	3,230	3,195	3,210	8,300	401.25
2011-02-14	3,195	3,225	3,145	3,215	13,100	401.88
2011-02-10	3,225	3,240	3,180	3,205	20,650	400.63
2011-02-09	3,250	3,300	3,170	3,235	20,250	404.38
2011-02-08	3,160	3,245	3,130	3,240	22,950	405
2011-02-07	3,145	3,145	3,105	3,140	8,750	392.50
2011-02-04	3,035	3,130	3,025	3,105	24,300	388.13
2011-02-03	2,900	3,035	2,890	3,035	27,100	379.38
2011-02-02	2,821	2,900	2,820	2,881	44,050	360.13
2011-02-01	2,897	2,897	2,804	2,825	36,750	353.13
2011-01-31	2,886	2,949	2,852	2,858	36,100	357.25
2011-01-28	3,050	3,050	2,921	2,946	24,500	368.25
2011-01-27	3,110	3,140	2,981	3,015	23,250	376.88
2011-01-26	3,065	3,105	3,060	3,085	13,100	385.63
2011-01-25	3,160	3,160	3,000	3,120	20,750	390
2011-01-24	3,040	3,170	3,025	3,155	25,650	394.38
2011-01-21	3,210	3,305	3,040	3,060	34,400	382.50
2011-01-20	3,295	3,420	3,200	3,225	40,250	403.13
2011-01-19	3,200	3,290	3,170	3,265	33,050	408.13
2011-01-18	3,010	3,145	3,010	3,130	36,350	391.25
2011-01-17	2,944	3,080	2,939	3,005	81,250	375.63
2011-01-14	2,920	2,960	2,910	2,950	52,150	368.75
2011-01-13	2,944	2,960	2,900	2,942	57,150	367.75
2011-01-12	2,940	2,940	2,900	2,925	12,200	365.63
2011-01-11	2,971	2,971	2,910	2,925	19,900	365.63
2011-01-07	2,984	2,984	2,938	2,940	14,700	367.50
2011-01-06	2,965	2,987	2,917	2,949	9,900	368.63
2011-01-05	2,954	2,989	2,948	2,963	14,150	370.38
2011-01-04	2,995	3,000	2,962	2,976	8,600	372

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 [2011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 [2011年度]