2726 (株)パルグループホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,537	2,625	2,535	2,570	49,900	642.50
2013-12-27	2,482	2,532	2,462	2,531	35,600	632.75
2013-12-26	2,491	2,531	2,461	2,475	64,200	618.75
2013-12-25	2,492	2,525	2,488	2,491	29,500	622.75
2013-12-24	2,546	2,550	2,486	2,493	35,700	623.25
2013-12-20	2,496	2,543	2,492	2,532	49,300	633
2013-12-19	2,480	2,520	2,474	2,493	58,400	623.25
2013-12-18	2,392	2,458	2,392	2,450	51,800	612.50
2013-12-17	2,394	2,428	2,355	2,413	67,200	603.25
2013-12-16	2,515	2,517	2,406	2,409	114,700	602.25
2013-12-13	2,617	2,617	2,510	2,517	119,600	629.25
2013-12-12	2,709	2,730	2,573	2,628	85,400	657
2013-12-11	2,794	2,815	2,780	2,792	24,000	698
2013-12-10	2,760	2,825	2,760	2,805	74,600	701.25
2013-12-09	2,790	2,793	2,730	2,741	28,000	685.25
2013-12-06	2,755	2,800	2,728	2,767	23,800	691.75
2013-12-05	2,773	2,820	2,751	2,785	40,600	696.25
2013-12-04	2,800	2,828	2,770	2,770	26,400	692.50
2013-12-03	2,830	2,850	2,809	2,813	38,900	703.25
2013-12-02	2,798	2,840	2,775	2,829	59,700	707.25
2013-11-29	2,860	2,878	2,736	2,777	69,000	694.25
2013-11-28	2,759	2,851	2,750	2,843	58,500	710.75
2013-11-27	2,753	2,781	2,700	2,728	53,200	682
2013-11-26	2,754	2,766	2,703	2,726	76,500	681.50
2013-11-25	2,739	2,818	2,739	2,800	50,100	700
2013-11-22	2,780	2,940	2,725	2,739	176,600	684.75
2013-11-21	2,770	2,775	2,711	2,752	66,500	688
2013-11-20	2,719	2,808	2,706	2,720	79,400	680
2013-11-19	2,745	2,777	2,708	2,719	35,400	679.75
2013-11-18	2,784	2,784	2,713	2,731	49,400	682.75
2013-11-15	2,739	2,825	2,703	2,782	57,400	695.50
2013-11-14	2,750	2,816	2,677	2,693	71,500	673.25
2013-11-13	2,760	2,800	2,705	2,732	71,200	683
2013-11-12	2,697	2,770	2,676	2,762	50,500	690.50
2013-11-11	2,655	2,692	2,603	2,647	25,000	661.75
2013-11-08	2,600	2,644	2,590	2,637	35,200	659.25
2013-11-07	2,635	2,670	2,601	2,616	55,700	654
2013-11-06	2,686	2,716	2,620	2,656	55,800	664
2013-11-05	2,710	2,742	2,592	2,686	86,000	671.50
2013-11-01	2,740	2,761	2,639	2,737	49,100	684.25
2013-10-31	2,753	2,797	2,721	2,742	50,300	685.50
2013-10-30	2,760	2,801	2,758	2,776	38,800	694
2013-10-29	2,760	2,815	2,732	2,756	70,600	689
2013-10-28	2,669	2,758	2,669	2,713	36,500	678.25
2013-10-25	2,680	2,692	2,623	2,668	36,100	667
2013-10-24	2,709	2,741	2,644	2,679	25,600	669.75
2013-10-23	2,700	2,795	2,700	2,713	82,600	678.25
2013-10-22	2,640	2,700	2,605	2,698	50,500	674.50
2013-10-21	2,544	2,648	2,500	2,636	62,400	659
2013-10-18	2,458	2,498	2,458	2,486	26,700	621.50
2013-10-17	2,428	2,471	2,404	2,464	56,100	616
2013-10-16	2,424	2,444	2,387	2,427	28,400	606.75
2013-10-15	2,439	2,492	2,395	2,424	32,300	606
2013-10-11	2,380	2,449	2,361	2,438	58,600	609.50
2013-10-10	2,262	2,410	2,252	2,409	77,400	602.25
2013-10-09	2,369	2,369	2,252	2,279	151,500	569.75
2013-10-08	2,403	2,440	2,385	2,419	24,000	604.75
2013-10-07	2,410	2,433	2,400	2,403	31,500	600.75
2013-10-04	2,402	2,434	2,360	2,412	50,400	603
2013-10-03	2,425	2,435	2,380	2,384	39,500	596
2013-10-02	2,513	2,513	2,430	2,446	27,900	611.50
2013-10-01	2,440	2,534	2,439	2,513	46,400	628.25
2013-09-30	2,506	2,519	2,450	2,456	37,300	614
2013-09-27	2,486	2,574	2,483	2,557	26,100	639.25
2013-09-26	2,488	2,492	2,438	2,481	51,500	620.25
2013-09-25	2,543	2,543	2,441	2,501	44,500	625.25
2013-09-24	2,496	2,555	2,491	2,542	46,000	635.50
2013-09-20	2,582	2,582	2,520	2,540	53,700	635
2013-09-19	2,592	2,592	2,541	2,585	21,100	646.25
2013-09-18	2,589	2,593	2,560	2,565	25,100	641.25
2013-09-17	2,536	2,579	2,536	2,557	43,600	639.25
2013-09-13	2,503	2,530	2,495	2,502	36,600	625.50
2013-09-12	2,494	2,514	2,482	2,505	74,100	626.25
2013-09-11	2,546	2,555	2,490	2,503	41,400	625.75
2013-09-10	2,457	2,518	2,457	2,506	52,000	626.50
2013-09-09	2,411	2,468	2,393	2,453	134,500	613.25
2013-09-06	2,282	2,380	2,254	2,338	56,200	584.50
2013-09-05	2,366	2,366	2,252	2,284	23,600	571
2013-09-04	2,245	2,339	2,235	2,326	86,400	581.50
2013-09-03	2,300	2,331	2,254	2,262	72,100	565.50
2013-09-02	2,313	2,318	2,268	2,287	32,800	571.75
2013-08-30	2,368	2,368	2,258	2,263	52,600	565.75
2013-08-29	2,320	2,361	2,313	2,361	50,100	590.25
2013-08-28	2,321	2,354	2,314	2,330	26,600	582.50
2013-08-27	2,352	2,379	2,330	2,354	75,500	588.50
2013-08-26	2,343	2,385	2,333	2,383	50,800	595.75
2013-08-23	2,296	2,379	2,289	2,341	34,000	585.25
2013-08-22	2,335	2,389	2,270	2,287	99,100	571.75
2013-08-21	2,368	2,407	2,282	2,335	120,600	583.75
2013-08-20	2,450	2,450	2,356	2,392	82,900	598
2013-08-19	2,551	2,553	2,457	2,481	90,700	620.25
2013-08-16	2,602	2,602	2,552	2,562	29,200	640.50
2013-08-15	2,642	2,642	2,565	2,623	52,500	655.75
2013-08-14	2,647	2,682	2,599	2,681	20,800	670.25
2013-08-13	2,571	2,679	2,561	2,612	53,700	653
2013-08-12	2,614	2,633	2,565	2,571	17,100	642.75
2013-08-09	2,689	2,689	2,604	2,619	25,900	654.75
2013-08-08	2,722	2,755	2,663	2,673	29,500	668.25
2013-08-07	2,808	2,839	2,715	2,721	44,700	680.25
2013-08-06	2,825	2,860	2,771	2,858	27,400	714.50
2013-08-05	2,841	2,869	2,781	2,823	47,100	705.75
2013-08-02	2,822	2,878	2,799	2,877	27,700	719.25
2013-08-01	2,735	2,822	2,702	2,822	35,800	705.50
2013-07-31	2,814	2,843	2,714	2,736	78,600	684
2013-07-30	2,774	2,865	2,733	2,849	48,600	712.25
2013-07-29	2,840	2,860	2,793	2,797	52,400	699.25
2013-07-26	2,961	2,997	2,783	2,916	89,400	729
2013-07-25	2,995	2,995	2,927	2,960	30,100	740
2013-07-24	3,005	3,050	2,971	2,986	40,300	746.50
2013-07-23	3,000	3,060	2,970	3,030	71,000	757.50
2013-07-22	2,991	3,055	2,974	3,030	85,400	757.50
2013-07-19	2,998	3,055	2,981	2,994	59,700	748.50
2013-07-18	3,005	3,060	2,971	3,010	114,100	752.50
2013-07-17	2,946	3,030	2,940	3,005	127,600	751.25
2013-07-16	2,992	3,060	2,924	2,945	85,700	736.25
2013-07-12	2,950	3,020	2,939	2,971	47,100	742.75
2013-07-11	3,000	3,035	2,930	2,975	115,400	743.75
2013-07-10	3,140	3,140	2,968	2,980	123,800	745
2013-07-09	3,080	3,150	3,050	3,140	64,200	785
2013-07-08	3,190	3,190	3,045	3,080	43,500	770
2013-07-05	3,000	3,050	3,000	3,040	23,900	760
2013-07-04	2,973	3,050	2,970	3,020	49,500	755
2013-07-03	2,981	3,035	2,962	2,994	37,500	748.50
2013-07-02	2,934	2,979	2,865	2,962	48,700	740.50
2013-07-01	2,860	2,987	2,840	2,949	40,000	737.25
2013-06-28	2,820	2,903	2,800	2,881	25,700	720.25
2013-06-27	2,805	2,826	2,747	2,826	9,600	706.50
2013-06-26	2,832	2,832	2,766	2,766	6,000	691.50
2013-06-25	2,978	2,978	2,741	2,810	25,400	702.50
2013-06-24	2,950	2,950	2,826	2,874	10,000	718.50
2013-06-21	2,828	2,900	2,736	2,900	45,300	725
2013-06-20	2,850	2,866	2,806	2,846	32,800	711.50
2013-06-19	2,850	2,943	2,802	2,912	46,200	728
2013-06-18	2,789	2,795	2,737	2,766	58,400	691.50
2013-06-17	2,714	2,862	2,714	2,839	22,600	709.75
2013-06-14	2,746	2,785	2,690	2,720	58,100	680
2013-06-13	2,805	2,835	2,695	2,705	52,100	676.25
2013-06-12	2,853	2,909	2,783	2,887	43,000	721.75
2013-06-11	2,932	2,998	2,885	2,903	65,900	725.75
2013-06-10	2,960	2,971	2,861	2,933	56,000	733.25
2013-06-07	2,822	2,939	2,784	2,860	82,800	715
2013-06-06	2,993	3,000	2,890	2,894	105,400	723.50
2013-06-05	3,080	3,280	3,065	3,090	123,900	772.50
2013-06-04	3,080	3,190	2,977	3,150	87,800	787.50
2013-06-03	3,320	3,320	3,120	3,150	70,700	787.50
2013-05-31	3,320	3,440	3,320	3,415	45,000	853.75
2013-05-30	3,460	3,460	3,280	3,295	59,100	823.75
2013-05-29	3,375	3,495	3,280	3,415	87,500	853.75
2013-05-28	3,385	3,490	3,330	3,375	54,400	843.75
2013-05-27	3,450	3,580	3,240	3,490	52,200	872.50
2013-05-24	3,475	3,600	3,400	3,495	101,600	873.75
2013-05-23	3,745	3,765	3,450	3,475	152,100	868.75
2013-05-22	3,660	3,765	3,660	3,735	24,900	933.75
2013-05-21	3,775	3,775	3,660	3,695	50,400	923.75
2013-05-20	4,000	4,045	3,805	3,825	104,000	956.25
2013-05-17	3,625	3,770	3,585	3,755	81,700	938.75
2013-05-16	3,725	3,725	3,510	3,620	60,800	905
2013-05-15	3,750	3,785	3,700	3,700	83,700	925
2013-05-14	3,675	3,745	3,655	3,720	86,200	930
2013-05-13	3,630	3,725	3,600	3,670	69,500	917.50
2013-05-10	3,710	3,730	3,510	3,610	97,500	902.50
2013-05-09	3,560	3,715	3,560	3,645	112,600	911.25
2013-05-08	3,550	3,580	3,455	3,490	62,100	872.50
2013-05-07	3,500	3,550	3,430	3,505	96,400	876.25
2013-05-02	3,300	3,620	3,290	3,515	221,800	878.75
2013-05-01	3,220	3,240	3,150	3,220	27,300	805
2013-04-30	3,280	3,325	3,215	3,245	86,700	811.25
2013-04-26	3,145	3,260	3,145	3,215	62,200	803.75
2013-04-25	3,160	3,185	3,140	3,145	26,600	786.25
2013-04-24	3,135	3,165	3,080	3,150	47,000	787.50
2013-04-23	3,190	3,190	3,115	3,135	32,600	783.75
2013-04-22	3,100	3,250	3,100	3,200	76,400	800
2013-04-19	3,045	3,115	3,040	3,090	52,200	772.50
2013-04-18	3,005	3,090	2,997	3,045	78,800	761.25
2013-04-17	3,070	3,145	3,005	3,075	66,300	768.75
2013-04-16	3,015	3,120	2,924	3,070	128,100	767.50
2013-04-15	3,080	3,145	3,055	3,065	48,100	766.25
2013-04-12	3,175	3,195	3,085	3,140	114,200	785
2013-04-11	3,000	3,240	2,910	3,210	177,500	802.50
2013-04-10	2,800	3,050	2,755	3,000	372,100	750
2013-04-09	3,160	3,200	3,065	3,080	130,200	770
2013-04-08	3,015	3,160	3,015	3,100	150,300	775
2013-04-05	3,000	3,210	2,922	3,015	159,400	753.75
2013-04-04	2,760	2,911	2,702	2,909	144,800	727.25
2013-04-03	2,552	2,784	2,552	2,784	113,800	696
2013-04-02	2,490	2,600	2,400	2,527	79,700	631.75
2013-04-01	2,615	2,640	2,530	2,540	54,700	635
2013-03-29	2,634	2,640	2,588	2,603	38,400	650.75
2013-03-28	2,622	2,658	2,581	2,632	37,900	658
2013-03-27	2,580	2,622	2,545	2,622	46,700	655.50
2013-03-26	2,510	2,620	2,510	2,595	44,800	648.75
2013-03-25	2,575	2,630	2,502	2,531	65,100	632.75
2013-03-22	2,550	2,565	2,523	2,538	61,300	634.50
2013-03-21	2,450	2,563	2,440	2,510	110,100	627.50
2013-03-19	2,359	2,428	2,358	2,420	30,800	605
2013-03-18	2,387	2,416	2,361	2,363	50,700	590.75
2013-03-15	2,434	2,450	2,406	2,428	97,800	607
2013-03-14	2,395	2,452	2,395	2,432	58,300	608
2013-03-13	2,462	2,532	2,390	2,402	100,000	600.50
2013-03-12	2,419	2,487	2,419	2,449	148,500	612.25
2013-03-11	2,301	2,385	2,273	2,375	99,600	593.75
2013-03-08	2,128	2,324	2,128	2,304	233,800	576
2013-03-07	2,116	2,153	2,104	2,146	93,100	536.50
2013-03-06	2,054	2,121	2,054	2,116	67,300	529
2013-03-05	2,065	2,075	2,040	2,051	45,600	512.75
2013-03-04	2,088	2,107	2,073	2,084	50,800	521
2013-03-01	2,075	2,122	2,063	2,086	56,700	521.50
2013-02-28	2,077	2,090	2,067	2,086	90,200	521.50
2013-02-27	2,087	2,087	2,048	2,051	55,300	512.75
2013-02-26	2,052	2,094	2,036	2,073	40,300	518.25
2013-02-25	4,180	4,260	4,180	4,210	28,700	526.25
2013-02-22	4,185	4,235	4,180	4,230	35,200	528.75
2013-02-21	4,270	4,285	4,225	4,235	28,200	529.38
2013-02-20	4,280	4,280	4,255	4,265	15,700	533.13
2013-02-19	4,235	4,280	4,220	4,265	19,650	533.13
2013-02-18	4,160	4,200	4,150	4,195	12,850	524.38
2013-02-15	4,135	4,230	4,120	4,160	22,350	520
2013-02-14	4,155	4,155	4,095	4,140	18,750	517.50
2013-02-13	4,205	4,215	4,115	4,140	26,300	517.50
2013-02-12	4,235	4,275	4,200	4,200	24,650	525
2013-02-08	4,300	4,300	4,175	4,195	44,900	524.38
2013-02-07	4,250	4,280	4,230	4,280	41,950	535
2013-02-06	4,145	4,230	4,140	4,215	58,350	526.88
2013-02-05	4,040	4,140	4,035	4,110	37,650	513.75
2013-02-04	4,135	4,140	4,055	4,070	38,700	508.75
2013-02-01	4,055	4,150	4,055	4,080	67,950	510
2013-01-31	3,950	4,030	3,940	4,015	67,450	501.88
2013-01-30	3,925	3,925	3,875	3,895	79,200	486.88
2013-01-29	4,000	4,005	3,910	3,925	71,000	490.63
2013-01-28	4,095	4,100	4,000	4,035	54,550	504.38
2013-01-25	4,065	4,090	4,030	4,060	48,800	507.50
2013-01-24	4,050	4,065	4,015	4,030	37,700	503.75
2013-01-23	4,120	4,155	4,020	4,025	51,850	503.13
2013-01-22	4,035	4,145	4,030	4,115	36,600	514.38
2013-01-21	4,060	4,065	4,010	4,025	40,600	503.13
2013-01-18	4,145	4,165	4,030	4,070	70,650	508.75
2013-01-17	4,175	4,180	4,130	4,155	32,150	519.38
2013-01-16	4,175	4,190	4,145	4,160	32,750	520
2013-01-15	4,175	4,185	4,140	4,150	20,500	518.75
2013-01-11	4,190	4,195	4,130	4,145	27,700	518.13
2013-01-10	4,160	4,180	4,120	4,165	29,750	520.63
2013-01-09	4,105	4,175	4,080	4,145	44,100	518.13
2013-01-08	4,545	4,550	3,965	4,065	178,700	508.13
2013-01-07	3,925	3,970	3,855	3,965	19,850	495.63
2013-01-04	3,970	3,980	3,895	3,915	14,200	489.38

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 [2013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 [2013年度]