1. HOME >
  2. 株価時系列 >
  3. 3461 >
  4. 2016年

3461 (株)パルマ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4561,4991,4511,4652,700366.25
2016-12-291,4741,5101,4741,4863,000371.50
2016-12-281,5061,5451,4851,49311,500373.25
2016-12-271,4461,5191,4241,51920,900379.75
2016-12-261,6451,6451,4241,446108,600361.50
2016-12-221,3511,3541,3401,3452,300336.25
2016-12-211,3081,3391,2901,33911,100334.75
2016-12-201,2701,2901,2701,2902,500322.50
2016-12-191,2651,2781,2651,2701,100317.50
2016-12-161,2711,2711,2651,2651,200316.25
2016-12-151,2701,2711,2611,2711,200317.75
2016-12-141,2701,2741,2701,274800318.50
2016-12-131,2821,2821,2801,280200320
2016-12-121,2751,2871,2631,2753,300318.75
2016-12-091,3051,3051,3051,3051,000326.25
2016-12-081,2811,3201,2811,3011,000325.25
2016-12-071,3081,3081,2511,2856,400321.25
2016-12-061,3051,3191,3051,3052,500326.25
2016-12-051,3251,3251,3001,3101,900327.50
2016-12-021,3301,3381,3281,3293,100332.25
2016-12-011,3231,3271,3191,3271,700331.75
2016-11-301,3401,3401,3161,3231,300330.75
2016-11-291,3121,3541,3121,3163,600329
2016-11-281,3031,3111,3011,3113,400327.75
2016-11-251,3071,3161,3071,3111,400327.75
2016-11-241,3541,3541,3101,3218,500330.25
2016-11-221,3501,3681,3501,3532,600338.25
2016-11-211,3921,4011,3601,3652,400341.25
2016-11-181,3391,3451,3321,3322,400333
2016-11-171,3311,3691,3291,3391,600334.75
2016-11-161,3811,3811,3301,3312,400332.75
2016-11-151,3181,3381,3151,3334,400333.25
2016-11-141,3501,3701,3051,32117,300330.25
2016-11-111,4361,4501,4161,4407,000360
2016-11-101,4201,4501,4001,4366,500359
2016-11-091,4201,4611,3331,37118,000342.75
2016-11-081,4301,4501,4101,45019,100362.50
2016-11-071,5701,5701,4601,49018,200372.50
2016-11-041,4521,5901,4521,53553,500383.75
2016-11-021,4331,4601,4001,44031,100360
2016-11-011,3591,4331,3411,38423,900346
2016-10-311,3081,3091,3041,3071,300326.75
2016-10-281,3151,3191,2951,3079,200326.75
2016-10-271,3001,3001,2841,2992,400324.75
2016-10-261,2781,3041,2781,2992,200324.75
2016-10-251,3101,3141,2781,27811,300319.50
2016-10-241,2241,2801,2201,2806,700320
2016-10-211,2451,2601,2151,21510,100303.75
2016-10-201,1931,2441,1931,2382,500309.50
2016-10-191,2121,2301,2101,2164,100304
2016-10-171,1851,1951,1701,195700298.75
2016-10-131,1791,1851,1791,180400295
2016-10-121,1601,1791,1601,1791,700294.75
2016-10-111,1551,1631,1551,1601,600290
2016-10-071,1621,1621,1551,1551,100288.75
2016-10-061,1451,1621,1421,1503,400287.50
2016-10-051,1501,1751,1501,175600293.75
2016-10-041,1701,1701,1521,1524,000288
2016-10-031,1651,1891,1651,1702,600292.50
2016-09-301,1981,1981,1891,189500297.25
2016-09-291,1931,1931,1761,1761,600294
2016-09-281,1921,1931,1921,1933,400298.25
2016-09-271,2201,2201,1901,1922,700298
2016-09-261,2041,2791,1811,2203,700305
2016-09-231,2051,2081,2001,2042,800301
2016-09-211,1951,1951,1641,1751,900293.75
2016-09-201,1701,1721,1511,1651,400291.25
2016-09-161,1601,1721,1601,165500291.25
2016-09-151,1561,1561,1551,1561,000289
2016-09-141,1491,1491,1491,1491,200287.25
2016-09-131,1791,1791,1491,149600287.25
2016-09-121,1451,1601,1441,1442,100286
2016-09-091,1711,1711,1701,1701,500292.50
2016-09-081,1741,1801,1701,1712,900292.75
2016-09-071,1801,1801,1521,1761,400294
2016-09-061,1261,1521,1261,152600288
2016-09-051,1251,1261,1251,126700281.50
2016-09-021,1221,1281,1211,1281,600282
2016-09-011,1071,1301,1071,1281,100282
2016-08-311,1111,1301,1111,1252,200281.25
2016-08-301,1501,1971,1401,1402,300285
2016-08-291,1461,1501,1231,1502,500287.50
2016-08-261,1401,1561,1311,1452,900286.25
2016-08-251,1831,1831,1441,148800287
2016-08-241,1841,1851,1261,1496,100287.25
2016-08-231,1761,1831,1611,1831,800295.75
2016-08-221,2151,2391,1701,1767,100294
2016-08-191,1181,1931,1011,1704,800292.50
2016-08-181,1541,1541,1011,1184,900279.50
2016-08-171,2001,2001,1381,1544,300288.50
2016-08-161,2571,3001,1941,19623,800299
2016-08-151,0521,3251,0521,23026,800307.50
2016-08-129951,0409951,0405,400260
2016-08-10965985965985300246.25
2016-08-09966994966994500248.50
2016-08-089779779759773,000244.25
2016-08-059529689529591,400239.75
2016-08-049809809669661,200241.50
2016-08-039549729549661,500241.50
2016-08-029609619609601,100240
2016-08-019489879489712,000242.75
2016-07-299699809459452,300236.25
2016-07-289689709589703,000242.50
2016-07-279759759649681,000242
2016-07-261,0001,0009709751,500243.75
2016-07-25980980979979200244.75
2016-07-22964970964970300242.50
2016-07-219959959639641,800241
2016-07-20946950946950200237.50
2016-07-199699699479472,600236.75
2016-07-159489559489483,400237
2016-07-14965969960960600240
2016-07-13950950950950100237.50
2016-07-129459609459551,700238.75
2016-07-119459519459474,100236.75
2016-07-089459459459451,100236.25
2016-07-07945945945945100236.25
2016-07-06942945941945900236.25
2016-07-05970970955965700241.25
2016-07-04970970970970100242.50
2016-07-01970970970970600242.50
2016-06-309559559559551,300238.75
2016-06-299289539139531,500238.25
2016-06-289109509109281,800232
2016-06-27901992901970500242.50
2016-06-249979979009124,200228
2016-06-239639949639822,100245.50
2016-06-229599689579634,000240.75
2016-06-211,0051,0189529892,000247.25
2016-06-209029459029451,800236.25
2016-06-179079319079154,700228.75
2016-06-169609609009229,100230.50
2016-06-159609659499606,600240
2016-06-149659859659706,200242.50
2016-06-131,0091,0099959955,500248.75
2016-06-109779999719992,200249.75
2016-06-091,0001,0009809832,200245.75
2016-06-081,0001,0001,0001,000200250
2016-06-071,0001,0399871,0392,300259.75
2016-06-069909909859851,900246.25
2016-06-031,0081,0081,0081,008200252
2016-06-021,0201,0209841,0192,900254.75
2016-06-011,0101,0291,0101,029200257.25
2016-05-311,0201,0371,0101,0105,800252.50
2016-05-301,0281,0311,0011,0312,400257.75
2016-05-271,0291,0471,0151,0285,400257
2016-05-261,0701,0731,0411,0711,700267.75
2016-05-251,0991,0991,0531,0773,200269.25
2016-05-241,0321,0871,0311,0821,600270.50
2016-05-231,0491,0761,0261,0585,700264.50
2016-05-201,0051,0461,0051,0462,200261.50
2016-05-191,0431,0431,0011,0073,100251.75
2016-05-181,0441,0481,0251,0352,300258.75
2016-05-171,0181,0351,0021,035300258.75
2016-05-161,0471,0479721,0285,400257
2016-05-131,0471,0701,0471,0473,800261.75
2016-05-121,1221,1221,0501,0773,300269.25
2016-05-111,0651,1351,0411,10014,600275
2016-05-101,0651,0651,0231,0603,300265
2016-05-091,0201,0701,0191,0693,800267.25
2016-05-061,0201,0201,0081,0091,100252.25
2016-05-029851,0299821,0262,500256.50
2016-04-281,0251,0259951,0052,500251.25
2016-04-279951,0209901,0202,800255
2016-04-261,0301,0329811,0103,500252.50
2016-04-251,0411,0511,0251,0304,200257.50
2016-04-221,0221,0791,0221,0414,100260.25
2016-04-211,0861,0861,0201,0203,100255
2016-04-201,1051,1201,0501,05615,900264
2016-04-191,0681,1091,0131,09816,400274.50
2016-04-189601,0079501,0007,400250
2016-04-159809809549601,800240
2016-04-149659709559652,100241.25
2016-04-139931,0079819953,000248.75
2016-04-129459939459934,900248.25
2016-04-119409559409552,700238.75
2016-04-089009699009255,800231.25
2016-04-07880900880900800225
2016-04-068808808778801,300220
2016-04-059339428898907,500222.50
2016-04-049329409309333,800233.25
2016-04-019529529329398,000234.75
2016-03-319449609439602,700240
2016-03-309649649439435,100235.75
2016-03-299509609509552,900238.75
2016-03-289829949659656,300241.25
2016-03-259831,0409821,00010,300250
2016-03-241,0031,0509691,05030,700262.50
2016-03-239221,0429151,02997,800257.25
2016-03-228748938578922,700223
2016-03-188508598408591,900214.75
2016-03-178608608478581,500214.50
2016-03-168298608298601,800215
2016-03-158458558398422,000210.50
2016-03-148308308298301,300207.50
2016-03-118068258068062,700201.50
2016-03-10805805805805300201.25
2016-03-098048147998142,000203.50
2016-03-08822822810810500202.50
2016-03-078308378218371,100209.25
2016-03-048018208008201,100205
2016-03-03793824793824600206
2016-03-027828007827932,400198.25
2016-03-018228227907902,200197.50
2016-02-297988397988102,000202.50
2016-02-267858007827822,300195.50
2016-02-257917947757941,800198.50
2016-02-248018017827911,700197.75
2016-02-238388388008082,200202
2016-02-228308308108291,400207.25
2016-02-19793824793824600206
2016-02-187967987757981,200199.50
2016-02-177808087807965,600199
2016-02-167947947807851,800196.25
2016-02-158368367778301,700207.50
2016-02-1272679072676111,000190.25
2016-02-1086586579880110,600200.25
2016-02-098858858218408,600210
2016-02-088909278879152,900228.75
2016-02-059359358878872,700221.75
2016-02-049409409209292,900232.25
2016-02-039579579409401,500235
2016-02-029959959729721,000243
2016-02-019891,0269689988,900249.50
2016-01-299009408919403,200235
2016-01-288959008948941,100223.50
2016-01-27900910900910300227.50
2016-01-269009008908902,700222.50
2016-01-259009209009002,700225
2016-01-228508708408704,600217.50
2016-01-219059058358359,100208.75
2016-01-209299299009007,400225
2016-01-19938938930930800232.50
2016-01-189429459239404,600235
2016-01-151,0101,010987987400246.75
2016-01-149869999749993,200249.75
2016-01-139891,0169861,0143,600253.50
2016-01-121,0101,0409709906,700247.50
2016-01-081,0381,0381,0031,0033,800250.75
2016-01-071,0101,0381,0001,0386,200259.50
2016-01-061,0101,0119899918,600247.75
2016-01-059951,0009951,000700250
2016-01-041,0171,0179911,0003,700250

分割・併合履歴 ： [2018-12-26]1株→2株 [2018-07-27]1株→2株