7455 (株)パリミキホールディングスの時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	2,500	2,610	2,500	2,600	6,900	1,652.89
1998-12-29	2,600	2,600	2,485	2,485	2,100	1,579.78
1998-12-28	2,510	2,510	2,500	2,500	3,600	1,589.32
1998-12-25	2,500	2,555	2,500	2,550	2,600	1,621.11
1998-12-24	2,550	2,600	2,550	2,550	8,000	1,621.11
1998-12-22	2,550	2,550	2,500	2,550	12,200	1,621.11
1998-12-21	2,590	2,600	2,560	2,570	3,800	1,633.82
1998-12-18	2,440	2,590	2,430	2,550	31,000	1,621.11
1998-12-17	2,440	2,490	2,430	2,475	43,700	1,573.43
1998-12-16	2,400	2,490	2,400	2,490	41,300	1,582.96
1998-12-15	2,400	2,420	2,360	2,380	30,200	1,513.03
1998-12-14	2,440	2,440	2,400	2,420	14,500	1,538.46
1998-12-11	2,435	2,465	2,435	2,445	35,700	1,554.35
1998-12-10	2,580	2,580	2,475	2,475	11,800	1,573.43
1998-12-09	2,550	2,580	2,540	2,580	27,400	1,640.18
1998-12-08	2,595	2,600	2,410	2,565	38,800	1,630.64
1998-12-07	2,840	2,840	2,560	2,595	102,600	1,649.71
1998-12-04	2,385	2,535	2,375	2,480	59,200	1,576.61
1998-12-03	2,200	2,300	2,185	2,300	38,400	1,462.17
1998-12-02	2,130	2,185	2,110	2,185	51,900	1,389.07
1998-12-01	2,100	2,105	2,060	2,105	10,200	1,338.21
1998-11-30	2,115	2,115	1,981	2,000	8,900	1,271.46
1998-11-27	2,140	2,140	2,100	2,140	14,100	1,360.46
1998-11-26	2,100	2,180	2,100	2,145	16,100	1,363.64
1998-11-25	2,000	2,100	1,975	2,100	51,600	1,335.03
1998-11-24	2,000	2,005	1,980	2,000	35,000	1,271.46
1998-11-20	1,985	2,005	1,980	1,980	900	1,258.74
1998-11-19	1,992	2,005	1,992	2,005	22,200	1,274.63
1998-11-18	1,950	1,972	1,950	1,972	22,900	1,253.66
1998-11-17	1,940	1,950	1,940	1,940	11,100	1,233.31
1998-11-16	1,919	1,925	1,919	1,920	21,600	1,220.60
1998-11-13	1,950	1,960	1,890	1,900	21,200	1,207.88
1998-11-12	1,970	1,970	1,950	1,950	28,900	1,239.67
1998-11-11	1,970	1,970	1,949	1,950	32,300	1,239.67
1998-11-10	1,970	1,980	1,966	1,970	58,500	1,252.38
1998-11-09	1,990	2,000	1,980	1,994	20,700	1,267.64
1998-11-06	1,970	1,990	1,970	1,990	6,700	1,265.10
1998-11-05	1,961	2,000	1,961	1,970	31,800	1,252.38
1998-11-04	2,000	2,000	1,950	1,950	7,000	1,239.67
1998-11-02	1,961	2,010	1,961	2,000	700	1,271.46
1998-10-30	2,000	2,000	1,957	1,957	34,300	1,244.12
1998-10-29	2,035	2,035	1,900	1,900	1,000	1,207.88
1998-10-28	2,060	2,060	2,060	2,060	200	1,309.60
1998-10-27	2,100	2,120	2,100	2,110	21,200	1,341.39
1998-10-26	2,120	2,165	2,120	2,140	11,200	1,360.46
1998-10-23	2,210	2,210	2,100	2,100	6,900	1,335.03
1998-10-22	2,150	2,230	2,150	2,210	55,100	1,404.96
1998-10-21	2,085	2,140	2,085	2,140	18,500	1,360.46
1998-10-20	2,075	2,140	2,075	2,095	15,800	1,331.85
1998-10-19	2,080	2,100	2,065	2,070	25,600	1,315.96
1998-10-16	2,065	2,065	1,960	2,040	16,900	1,296.88
1998-10-15	2,050	2,050	2,010	2,040	24,700	1,296.88
1998-10-14	2,000	2,050	1,980	2,040	8,800	1,296.88
1998-10-13	2,000	2,000	1,959	2,000	12,600	1,271.46
1998-10-12	1,980	2,095	1,980	2,095	24,800	1,331.85
1998-10-09	1,959	2,005	1,930	2,000	47,300	1,271.46
1998-10-08	1,991	1,991	1,959	1,960	8,100	1,246.03
1998-10-07	1,902	1,926	1,902	1,923	14,700	1,222.50
1998-10-06	1,830	1,906	1,830	1,899	33,900	1,207.25
1998-10-05	1,816	1,832	1,812	1,830	40,500	1,163.38
1998-10-02	1,800	1,800	1,794	1,798	18,400	1,143.04
1998-10-01	1,800	1,800	1,780	1,780	2,500	1,131.60
1998-09-30	1,860	1,860	1,810	1,830	7,800	1,163.38
1998-09-29	1,991	1,991	1,860	1,860	800	1,182.45
1998-09-28	1,800	1,811	1,800	1,810	1,100	1,150.67
1998-09-25	1,850	1,850	1,807	1,810	20,700	1,150.67
1998-09-24	1,810	1,815	1,801	1,815	9,600	1,153.85
1998-09-22	1,818	1,818	1,810	1,811	2,700	1,151.30
1998-09-21	1,819	1,819	1,815	1,818	13,500	1,155.75
1998-09-18	1,830	1,861	1,800	1,800	8,000	1,144.31
1998-09-17	1,919	1,919	1,860	1,860	7,300	1,182.45
1998-09-16	1,951	1,951	1,930	1,949	29,800	1,239.03
1998-09-14	2,020	2,020	2,000	2,020	11,000	1,284.17
1998-09-11	2,050	2,050	2,020	2,020	11,000	1,284.17
1998-09-10	2,100	2,100	2,000	2,000	4,300	1,271.46
1998-09-09	2,185	2,185	2,110	2,135	5,700	1,357.28
1998-09-08	2,185	2,185	2,185	2,185	7,900	1,389.07
1998-09-07	2,160	2,190	2,160	2,185	16,800	1,389.07
1998-09-04	2,150	2,150	2,110	2,150	11,000	1,366.82
1998-09-03	2,145	2,160	2,135	2,155	32,200	1,369.99
1998-09-02	2,120	2,150	2,115	2,115	22,100	1,344.56
1998-09-01	2,020	2,090	2,020	2,090	10,600	1,328.67
1998-08-31	2,030	2,100	2,025	2,100	12,500	1,335.03
1998-08-28	1,950	2,080	1,950	2,005	16,400	1,274.63
1998-08-27	2,100	2,110	2,090	2,100	49,300	1,335.03
1998-08-26	2,120	2,150	2,120	2,135	17,800	1,357.28
1998-08-25	2,020	2,100	2,020	2,100	6,000	1,335.03
1998-08-24	2,120	2,120	2,045	2,095	17,300	1,331.85
1998-08-21	2,100	2,150	2,095	2,130	41,700	1,354.10
1998-08-20	2,000	2,140	2,000	2,140	28,900	1,360.46
1998-08-19	1,961	2,000	1,950	1,970	22,900	1,252.38
1998-08-18	1,950	1,984	1,950	1,950	24,400	1,239.67
1998-08-17	1,920	1,950	1,916	1,950	6,800	1,239.67
1998-08-14	1,970	1,975	1,945	1,945	10,700	1,236.49
1998-08-13	1,990	2,000	1,980	2,000	22,700	1,271.46
1998-08-12	1,980	1,980	1,969	1,970	7,500	1,252.38
1998-08-11	1,860	1,950	1,860	1,950	3,200	1,239.67
1998-08-10	1,860	1,860	1,860	1,860	5,300	1,182.45
1998-08-07	2,000	2,030	2,000	2,030	9,100	1,290.53
1998-08-06	2,020	2,040	2,020	2,030	48,200	1,290.53
1998-08-05	2,040	2,040	1,999	2,020	61,100	1,284.17
1998-08-04	1,970	2,040	1,965	2,040	26,600	1,296.88
1998-08-03	1,940	1,950	1,901	1,950	29,400	1,239.67
1998-07-31	1,950	1,950	1,930	1,950	5,100	1,239.67
1998-07-30	1,980	1,980	1,950	1,950	7,300	1,239.67
1998-07-29	1,860	1,883	1,860	1,880	8,800	1,195.17
1998-07-28	1,870	1,881	1,870	1,875	5,100	1,191.99
1998-07-27	1,869	1,870	1,860	1,870	7,400	1,188.81
1998-07-24	1,880	1,880	1,860	1,870	4,500	1,188.81
1998-07-23	1,900	1,900	1,860	1,860	1,500	1,182.45
1998-07-22	1,900	1,920	1,870	1,870	4,600	1,188.81
1998-07-21	1,900	1,900	1,900	1,900	1,800	1,207.88
1998-07-17	1,850	1,860	1,850	1,860	18,000	1,182.45
1998-07-16	1,850	1,870	1,850	1,860	1,600	1,182.45
1998-07-15	1,830	1,830	1,800	1,810	4,500	1,150.67
1998-07-14	1,790	1,900	1,770	1,800	12,100	1,144.31
1998-07-13	2,000	2,000	1,800	1,800	4,700	1,144.31
1998-07-10	2,020	2,020	2,000	2,000	41,300	1,271.46
1998-07-09	2,050	2,050	2,010	2,020	18,700	1,284.17
1998-07-08	1,910	1,910	1,900	1,900	300	1,207.88
1998-07-07	2,000	2,010	2,000	2,010	1,800	1,277.81
1998-07-06	2,000	2,010	2,000	2,000	8,800	1,271.46
1998-07-03	1,910	2,050	1,910	2,000	8,300	1,271.46
1998-07-02	1,900	1,930	1,870	1,880	14,600	1,195.17
1998-07-01	1,830	1,832	1,800	1,800	12,400	1,144.31
1998-06-30	1,750	1,821	1,750	1,821	4,600	1,157.66
1998-06-29	1,760	1,800	1,760	1,790	10,100	1,137.95
1998-06-26	1,729	1,750	1,729	1,730	600	1,099.81
1998-06-25	1,720	1,722	1,699	1,699	27,100	1,080.10
1998-06-23	1,700	1,700	1,700	1,700	200	1,080.74
1998-06-22	1,702	1,710	1,700	1,700	25,500	1,080.74
1998-06-19	1,700	1,732	1,699	1,702	41,300	1,082.01
1998-06-18	1,661	1,695	1,660	1,665	34,100	1,058.49
1998-06-17	1,650	1,660	1,650	1,660	5,200	1,055.31
1998-06-16	1,632	1,660	1,632	1,660	3,400	1,055.31
1998-06-15	1,710	1,860	1,709	1,842	18,700	1,171.01
1998-06-12	1,700	1,710	1,680	1,710	14,400	1,087.09
1998-06-11	1,500	1,556	1,500	1,555	32,000	988.56
1998-06-10	1,710	1,710	1,650	1,650	13,200	1,048.95
1998-06-09	1,740	1,750	1,739	1,740	9,700	1,106.17
1998-06-08	1,800	1,800	1,800	1,800	200	1,144.31
1998-06-05	1,841	1,845	1,840	1,845	29,900	1,172.92
1998-06-04	1,850	1,850	1,840	1,841	2,900	1,170.38
1998-06-03	1,850	1,850	1,850	1,850	17,000	1,176.10
1998-06-02	1,849	1,849	1,840	1,849	7,600	1,175.46
1998-06-01	1,850	1,850	1,820	1,840	4,600	1,169.74
1998-05-29	1,850	1,850	1,850	1,850	5,000	1,176.10
1998-05-28	1,870	1,875	1,870	1,875	300	1,191.99
1998-05-27	1,950	1,950	1,950	1,950	19,000	1,239.67
1998-05-26	1,950	2,000	1,950	1,950	2,000	1,239.67
1998-05-25	2,000	2,000	1,990	2,000	10,000	1,271.46
1998-05-22	2,000	2,000	1,950	1,980	32,800	1,258.74
1998-05-21	1,970	1,980	1,970	1,980	53,200	1,258.74
1998-05-20	1,990	1,990	1,980	1,980	2,200	1,258.74
1998-05-19	1,960	1,990	1,960	1,990	14,800	1,265.10
1998-05-18	1,970	1,970	1,950	1,960	21,300	1,246.03
1998-05-15	1,990	1,990	1,975	1,980	18,800	1,258.74
1998-05-14	1,971	2,000	1,971	2,000	10,600	1,271.46
1998-05-13	1,970	1,978	1,970	1,974	8,400	1,254.93
1998-05-12	1,975	1,980	1,975	1,977	115,600	1,256.83
1998-05-11	1,980	1,980	1,970	1,975	35,400	1,255.56
1998-05-08	2,040	2,040	1,980	1,981	40,800	1,259.38
1998-05-07	2,100	2,100	2,000	2,050	16,200	1,303.24
1998-05-06	2,090	2,105	2,090	2,100	47,800	1,335.03
1998-05-01	2,100	2,100	2,080	2,090	29,400	1,328.67
1998-04-30	2,150	2,150	2,125	2,130	22,300	1,354.10
1998-04-28	2,100	2,150	2,100	2,135	12,200	1,357.28
1998-04-27	2,160	2,160	2,080	2,100	9,800	1,335.03
1998-04-24	2,040	2,090	2,040	2,080	5,900	1,322.31
1998-04-23	2,050	2,050	2,030	2,030	2,300	1,290.53
1998-04-22	2,040	2,040	2,010	2,010	6,900	1,277.81
1998-04-21	2,080	2,080	2,020	2,050	10,100	1,303.24
1998-04-20	2,190	2,200	2,020	2,150	14,500	1,366.82
1998-04-17	2,100	2,150	2,080	2,150	41,400	1,366.82
1998-04-16	2,085	2,100	2,085	2,085	29,900	1,325.49
1998-04-15	2,060	2,075	2,060	2,060	14,000	1,309.60
1998-04-14	2,010	2,050	2,000	2,035	50,000	1,293.71
1998-04-13	2,010	2,020	2,010	2,020	3,100	1,284.17
1998-04-10	1,940	1,990	1,940	1,990	6,000	1,265.10
1998-04-09	1,900	1,940	1,900	1,940	8,700	1,233.31
1998-04-08	1,890	1,900	1,890	1,890	3,900	1,201.53
1998-04-07	1,890	1,900	1,880	1,880	24,500	1,195.17
1998-04-06	1,870	1,880	1,870	1,870	8,200	1,188.81
1998-04-03	1,850	1,880	1,850	1,870	13,700	1,188.81
1998-04-02	1,850	1,860	1,850	1,850	29,100	1,176.10
1998-04-01	1,850	1,850	1,850	1,850	19,600	1,176.10
1998-03-31	1,880	1,900	1,880	1,890	12,900	1,201.53
1998-03-30	1,850	1,880	1,850	1,860	22,600	1,182.45
1998-03-27	1,830	1,840	1,830	1,830	29,100	1,163.38
1998-03-26	1,810	1,840	1,810	1,840	500	1,169.74
1998-03-25	1,790	1,800	1,790	1,800	16,500	1,144.31
1998-03-24	1,730	1,760	1,730	1,760	16,300	1,118.88
1998-03-23	1,710	1,720	1,700	1,700	13,100	1,080.74
1998-03-20	1,770	1,790	1,750	1,770	20,400	1,125.24
1998-03-19	1,680	1,800	1,680	1,800	4,600	1,144.31
1998-03-18	1,760	1,760	1,600	1,630	8,300	1,036.24
1998-03-17	1,860	1,860	1,840	1,840	11,400	1,169.74
1998-03-16	1,860	1,860	1,830	1,840	2,300	1,169.74
1998-03-13	1,880	1,880	1,860	1,860	17,200	1,182.45
1998-03-12	1,870	1,870	1,860	1,870	7,800	1,188.81
1998-03-11	1,870	1,870	1,850	1,870	5,200	1,188.81
1998-03-10	1,870	1,870	1,850	1,850	6,400	1,176.10
1998-03-09	1,860	1,860	1,840	1,860	3,500	1,182.45
1998-03-06	1,860	1,880	1,860	1,860	4,600	1,182.45
1998-03-05	1,850	1,890	1,850	1,860	18,800	1,182.45
1998-03-04	1,850	1,870	1,850	1,850	4,200	1,176.10
1998-03-03	1,850	1,850	1,830	1,840	5,700	1,169.74
1998-03-02	1,860	1,880	1,860	1,870	37,100	1,188.81
1998-02-27	1,870	1,880	1,870	1,870	45,000	1,188.81
1998-02-26	1,850	1,890	1,850	1,850	10,000	1,176.10
1998-02-25	1,800	1,890	1,800	1,850	11,500	1,176.10
1998-02-24	1,860	1,950	1,850	1,890	14,900	1,201.53
1998-02-23	2,170	2,220	2,150	2,210	41,600	1,170.80
1998-02-20	2,200	2,200	2,160	2,180	9,200	1,154.91
1998-02-19	2,190	2,200	2,180	2,190	10,400	1,160.20
1998-02-18	2,230	2,230	2,180	2,200	12,100	1,165.50
1998-02-17	2,240	2,240	2,210	2,230	9,300	1,181.39
1998-02-16	2,200	2,240	2,200	2,230	20,400	1,181.39
1998-02-13	2,200	2,200	2,190	2,200	15,100	1,165.50
1998-02-12	2,190	2,210	2,190	2,200	27,400	1,165.50
1998-02-10	2,070	2,200	2,070	2,180	14,700	1,154.91
1998-02-09	2,010	2,030	2,000	2,020	11,600	1,070.14
1998-02-06	2,000	2,040	2,000	2,000	25,300	1,059.55
1998-02-05	1,880	2,000	1,880	2,000	12,300	1,059.55
1998-02-04	1,860	1,900	1,860	1,860	11,000	985.38
1998-02-03	1,900	1,910	1,860	1,910	13,500	1,011.87
1998-02-02	1,830	1,840	1,820	1,820	17,300	964.19
1998-01-30	1,850	1,850	1,820	1,820	37,600	964.19
1998-01-29	2,000	2,000	1,820	1,830	36,300	969.49
1998-01-28	2,060	2,060	2,000	2,000	35,100	1,059.55
1998-01-27	1,680	1,790	1,680	1,780	64,100	943
1998-01-26	1,650	1,750	1,650	1,650	30,900	874.13
1998-01-23	1,600	1,610	1,600	1,610	17,700	852.94
1998-01-22	1,570	1,580	1,570	1,570	2,100	831.74
1998-01-21	1,590	1,600	1,570	1,570	14,100	831.74
1998-01-20	1,570	1,570	1,570	1,570	25,800	831.74
1998-01-19	1,590	1,590	1,570	1,570	3,400	831.74
1998-01-16	1,500	1,530	1,490	1,530	4,700	810.55
1998-01-14	1,470	1,470	1,440	1,440	12,300	762.87
1998-01-13	1,450	1,450	1,450	1,450	1,000	768.17
1998-01-12	1,470	1,470	1,470	1,470	200	778.77
1998-01-09	1,440	1,460	1,440	1,460	2,800	773.47
1998-01-08	1,440	1,440	1,440	1,440	5,400	762.87
1998-01-07	1,500	1,530	1,500	1,520	8,200	805.26
1998-01-06	1,500	1,500	1,500	1,500	23,900	794.66
1998-01-05	1,530	1,530	1,500	1,500	2,100	794.66

分割・併合履歴： [2001-03-27]1株→1.1株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.1株 [1998-02-24]1株→1.2株 [1997-02-25]1株→1.1株 [1996-02-26]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

7455 (株)パリミキホールディングス の時系列データ [1998年度]

7455 (株)パリミキホールディングスの時系列データ [1998年度]