7455 (株)パリミキ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	2,345	2,350	2,330	2,330	31,600	2,330
2004-12-29	2,335	2,335	2,300	2,325	47,300	2,325
2004-12-28	2,285	2,315	2,280	2,300	21,100	2,300
2004-12-27	2,310	2,340	2,280	2,320	84,300	2,320
2004-12-24	2,270	2,335	2,270	2,325	111,400	2,325
2004-12-22	2,255	2,265	2,245	2,260	58,500	2,260
2004-12-21	2,205	2,245	2,205	2,245	76,600	2,245
2004-12-20	2,195	2,215	2,165	2,205	57,800	2,205
2004-12-17	2,145	2,200	2,135	2,200	79,100	2,200
2004-12-16	2,135	2,155	2,125	2,140	27,000	2,140
2004-12-15	2,150	2,150	2,125	2,135	17,000	2,135
2004-12-14	2,145	2,160	2,125	2,140	22,700	2,140
2004-12-13	2,115	2,150	2,115	2,125	24,900	2,125
2004-12-10	2,140	2,170	2,120	2,170	144,900	2,170
2004-12-09	2,135	2,135	2,095	2,105	42,500	2,105
2004-12-08	2,150	2,150	2,120	2,135	75,200	2,135
2004-12-07	2,140	2,145	2,120	2,135	77,300	2,135
2004-12-06	2,175	2,175	2,095	2,130	116,200	2,130
2004-12-03	2,160	2,175	2,145	2,170	129,100	2,170
2004-12-02	2,220	2,220	2,170	2,185	84,900	2,185
2004-12-01	2,225	2,230	2,180	2,220	69,300	2,220
2004-11-30	2,210	2,250	2,130	2,220	52,000	2,220
2004-11-29	2,220	2,220	2,160	2,200	104,800	2,200
2004-11-26	2,190	2,245	2,185	2,245	141,900	2,245
2004-11-25	2,165	2,185	2,145	2,175	34,500	2,175
2004-11-24	2,175	2,175	2,135	2,145	29,000	2,145
2004-11-22	2,150	2,165	2,125	2,160	76,500	2,160
2004-11-19	2,210	2,215	2,180	2,200	83,600	2,200
2004-11-18	2,180	2,200	2,170	2,200	98,800	2,200
2004-11-17	2,125	2,185	2,125	2,165	74,500	2,165
2004-11-16	2,170	2,170	2,120	2,120	54,100	2,120
2004-11-15	2,175	2,180	2,145	2,175	41,600	2,175
2004-11-12	2,125	2,180	2,110	2,145	73,000	2,145
2004-11-11	2,100	2,205	2,080	2,165	191,800	2,165
2004-11-10	2,120	2,135	2,045	2,060	204,800	2,060
2004-11-09	2,140	2,145	2,105	2,120	34,100	2,120
2004-11-08	2,195	2,195	2,140	2,145	67,000	2,145
2004-11-05	2,200	2,205	2,145	2,155	94,200	2,155
2004-11-04	2,230	2,230	2,140	2,190	146,200	2,190
2004-11-02	2,135	2,255	2,130	2,230	401,900	2,230
2004-11-01	2,070	2,110	2,040	2,085	181,300	2,085
2004-10-29	2,070	2,070	2,025	2,040	44,500	2,040
2004-10-28	2,040	2,070	2,040	2,040	43,000	2,040
2004-10-27	2,040	2,050	2,000	2,040	45,000	2,040
2004-10-26	2,055	2,085	2,035	2,040	56,200	2,040
2004-10-25	2,055	2,095	2,055	2,055	38,900	2,055
2004-10-22	2,050	2,095	2,050	2,065	49,200	2,065
2004-10-21	2,080	2,080	2,030	2,035	73,400	2,035
2004-10-20	2,075	2,090	2,055	2,065	49,700	2,065
2004-10-19	2,100	2,110	2,075	2,075	47,700	2,075
2004-10-18	2,120	2,120	2,075	2,090	40,100	2,090
2004-10-15	2,050	2,120	2,025	2,100	86,000	2,100
2004-10-14	2,160	2,160	2,045	2,070	124,600	2,070
2004-10-13	2,165	2,190	2,155	2,160	68,500	2,160
2004-10-12	2,215	2,220	2,150	2,155	59,000	2,155
2004-10-08	2,220	2,230	2,205	2,210	26,100	2,210
2004-10-07	2,255	2,255	2,220	2,220	37,600	2,220
2004-10-06	2,270	2,270	2,225	2,255	56,500	2,255
2004-10-05	2,270	2,290	2,230	2,270	72,800	2,270
2004-10-04	2,245	2,265	2,225	2,265	57,100	2,265
2004-10-01	2,215	2,245	2,205	2,225	48,400	2,225
2004-09-30	2,220	2,270	2,195	2,225	84,900	2,225
2004-09-29	2,215	2,225	2,180	2,205	67,800	2,205
2004-09-28	2,200	2,210	2,165	2,175	73,900	2,175
2004-09-27	2,270	2,275	2,185	2,230	96,700	2,230
2004-09-24	2,300	2,310	2,280	2,290	77,100	2,290
2004-09-22	2,310	2,330	2,270	2,295	58,700	2,295
2004-09-21	2,330	2,345	2,315	2,315	36,900	2,315
2004-09-17	2,325	2,340	2,320	2,325	37,400	2,325
2004-09-16	2,320	2,350	2,320	2,320	41,400	2,320
2004-09-15	2,345	2,380	2,320	2,330	78,600	2,330
2004-09-14	2,390	2,390	2,350	2,360	81,600	2,360
2004-09-13	2,360	2,380	2,360	2,365	31,100	2,365
2004-09-10	2,380	2,385	2,350	2,360	99,900	2,360
2004-09-09	2,395	2,405	2,365	2,380	37,700	2,380
2004-09-08	2,405	2,425	2,385	2,385	52,400	2,385
2004-09-07	2,420	2,420	2,390	2,390	36,200	2,390
2004-09-06	2,385	2,435	2,360	2,420	37,600	2,420
2004-09-03	2,395	2,425	2,350	2,375	60,500	2,375
2004-09-02	2,360	2,370	2,350	2,370	31,100	2,370
2004-09-01	2,360	2,365	2,335	2,340	36,100	2,340
2004-08-31	2,370	2,370	2,330	2,345	30,200	2,345
2004-08-30	2,370	2,370	2,340	2,365	37,000	2,365
2004-08-27	2,345	2,360	2,335	2,355	25,600	2,355
2004-08-26	2,355	2,365	2,325	2,345	38,200	2,345
2004-08-25	2,315	2,345	2,315	2,340	61,600	2,340
2004-08-24	2,360	2,360	2,310	2,315	78,100	2,315
2004-08-23	2,315	2,365	2,315	2,355	69,000	2,355
2004-08-20	2,375	2,375	2,345	2,355	59,000	2,355
2004-08-19	2,365	2,365	2,325	2,355	78,000	2,355
2004-08-18	2,340	2,375	2,320	2,360	53,400	2,360
2004-08-17	2,295	2,370	2,280	2,335	107,300	2,335
2004-08-16	2,320	2,320	2,205	2,225	89,600	2,225
2004-08-13	2,330	2,355	2,280	2,340	96,300	2,340
2004-08-12	2,335	2,350	2,310	2,325	25,700	2,325
2004-08-11	2,350	2,365	2,325	2,365	27,900	2,365
2004-08-10	2,350	2,350	2,315	2,335	54,900	2,335
2004-08-09	2,385	2,390	2,330	2,345	48,300	2,345
2004-08-06	2,330	2,360	2,320	2,330	28,500	2,330
2004-08-05	2,400	2,415	2,315	2,325	59,000	2,325
2004-08-04	2,380	2,385	2,310	2,330	115,200	2,330
2004-08-03	2,425	2,430	2,370	2,375	63,100	2,375
2004-08-02	2,430	2,445	2,415	2,425	83,800	2,425
2004-07-30	2,460	2,470	2,450	2,465	26,700	2,465
2004-07-29	2,445	2,450	2,420	2,440	39,800	2,440
2004-07-28	2,470	2,475	2,410	2,410	88,200	2,410
2004-07-27	2,470	2,475	2,425	2,430	36,500	2,430
2004-07-26	2,460	2,470	2,445	2,450	56,600	2,450
2004-07-23	2,440	2,450	2,415	2,445	42,100	2,445
2004-07-22	2,415	2,450	2,415	2,425	32,700	2,425
2004-07-21	2,435	2,470	2,425	2,460	32,000	2,460
2004-07-20	2,420	2,445	2,405	2,415	42,500	2,415
2004-07-16	2,385	2,420	2,375	2,415	27,600	2,415
2004-07-15	2,370	2,410	2,370	2,390	31,900	2,390
2004-07-14	2,440	2,440	2,365	2,365	44,700	2,365
2004-07-13	2,445	2,445	2,400	2,420	64,800	2,420
2004-07-12	2,430	2,440	2,405	2,415	53,300	2,415
2004-07-09	2,415	2,415	2,355	2,370	51,500	2,370
2004-07-08	2,335	2,355	2,330	2,335	53,500	2,335
2004-07-07	2,320	2,350	2,315	2,330	78,300	2,330
2004-07-06	2,350	2,365	2,320	2,320	44,700	2,320
2004-07-05	2,370	2,380	2,310	2,315	113,900	2,315
2004-07-02	2,435	2,435	2,380	2,400	49,200	2,400
2004-07-01	2,470	2,470	2,410	2,430	29,600	2,430
2004-06-30	2,455	2,465	2,430	2,455	46,200	2,455
2004-06-29	2,430	2,430	2,380	2,430	39,600	2,430
2004-06-28	2,385	2,430	2,380	2,430	28,300	2,430
2004-06-25	2,405	2,410	2,385	2,390	26,900	2,390
2004-06-24	2,400	2,400	2,365	2,375	55,600	2,375
2004-06-23	2,380	2,395	2,325	2,340	70,700	2,340
2004-06-22	2,400	2,400	2,375	2,380	27,200	2,380
2004-06-21	2,435	2,435	2,375	2,380	37,500	2,380
2004-06-18	2,380	2,410	2,330	2,370	51,600	2,370
2004-06-17	2,420	2,445	2,380	2,415	58,100	2,415
2004-06-16	2,410	2,450	2,410	2,420	40,400	2,420
2004-06-15	2,445	2,450	2,410	2,415	41,200	2,415
2004-06-14	2,445	2,485	2,445	2,450	28,300	2,450
2004-06-11	2,445	2,515	2,430	2,465	126,500	2,465
2004-06-10	2,430	2,480	2,420	2,475	52,500	2,475
2004-06-09	2,510	2,520	2,475	2,480	33,100	2,480
2004-06-08	2,490	2,520	2,475	2,505	49,900	2,505
2004-06-07	2,455	2,490	2,425	2,485	72,100	2,485
2004-06-04	2,405	2,430	2,395	2,415	32,300	2,415
2004-06-03	2,450	2,450	2,360	2,380	32,600	2,380
2004-06-02	2,445	2,445	2,405	2,435	34,600	2,435
2004-06-01	2,400	2,450	2,390	2,415	59,000	2,415
2004-05-31	2,395	2,425	2,355	2,360	56,300	2,360
2004-05-28	2,365	2,395	2,355	2,395	98,000	2,395
2004-05-27	2,390	2,395	2,355	2,360	108,200	2,360
2004-05-26	2,385	2,395	2,360	2,385	114,000	2,385
2004-05-25	2,470	2,480	2,340	2,345	151,300	2,345
2004-05-24	2,525	2,600	2,470	2,510	30,100	2,510
2004-05-21	2,440	2,515	2,440	2,485	21,800	2,485
2004-05-20	2,395	2,470	2,365	2,440	30,800	2,440
2004-05-19	2,385	2,480	2,380	2,435	41,200	2,435
2004-05-18	2,300	2,400	2,300	2,340	40,600	2,340
2004-05-17	2,375	2,415	2,355	2,360	42,100	2,360
2004-05-14	2,510	2,510	2,355	2,415	55,700	2,415
2004-05-13	2,500	2,590	2,455	2,470	56,500	2,470
2004-05-12	2,475	2,530	2,440	2,520	51,500	2,520
2004-05-11	2,500	2,535	2,380	2,480	171,400	2,480
2004-05-10	2,595	2,595	2,505	2,525	141,000	2,525
2004-05-07	2,550	2,635	2,545	2,555	85,400	2,555
2004-05-06	2,600	2,625	2,550	2,550	67,200	2,550
2004-04-30	2,570	2,580	2,480	2,575	72,000	2,575
2004-04-28	2,605	2,650	2,585	2,590	67,200	2,590
2004-04-27	2,605	2,645	2,570	2,585	42,600	2,585
2004-04-26	2,590	2,660	2,590	2,630	89,000	2,630
2004-04-23	2,610	2,610	2,555	2,585	81,200	2,585
2004-04-22	2,550	2,630	2,550	2,570	60,200	2,570
2004-04-21	2,620	2,620	2,570	2,580	60,200	2,580
2004-04-20	2,655	2,655	2,600	2,620	46,600	2,620
2004-04-19	2,670	2,670	2,570	2,615	53,400	2,615
2004-04-16	2,645	2,680	2,590	2,670	69,100	2,670
2004-04-15	2,690	2,690	2,480	2,590	87,600	2,590
2004-04-14	2,685	2,695	2,610	2,685	57,400	2,685
2004-04-13	2,670	2,695	2,645	2,685	52,900	2,685
2004-04-12	2,560	2,650	2,560	2,635	35,300	2,635
2004-04-09	2,640	2,640	2,560	2,615	55,800	2,615
2004-04-08	2,685	2,690	2,610	2,635	48,500	2,635
2004-04-07	2,665	2,695	2,650	2,680	60,500	2,680
2004-04-06	2,690	2,700	2,655	2,700	61,300	2,700
2004-04-05	2,695	2,695	2,660	2,670	109,500	2,670
2004-04-02	2,620	2,650	2,600	2,620	84,100	2,620
2004-04-01	2,635	2,635	2,570	2,605	44,400	2,605
2004-03-31	2,595	2,610	2,555	2,610	35,400	2,610
2004-03-30	2,620	2,620	2,545	2,595	45,200	2,595
2004-03-29	2,550	2,600	2,520	2,580	42,400	2,580
2004-03-26	2,540	2,570	2,505	2,560	103,800	2,560
2004-03-25	2,505	2,590	2,465	2,565	83,000	2,565
2004-03-24	2,560	2,560	2,480	2,500	103,300	2,500
2004-03-23	2,550	2,580	2,515	2,560	51,100	2,560
2004-03-22	2,625	2,625	2,550	2,575	80,900	2,575
2004-03-19	2,630	2,640	2,570	2,585	73,100	2,585
2004-03-18	2,670	2,720	2,650	2,670	112,100	2,670
2004-03-17	2,595	2,675	2,570	2,665	85,700	2,665
2004-03-16	2,530	2,585	2,530	2,570	56,900	2,570
2004-03-15	2,490	2,570	2,490	2,540	57,800	2,540
2004-03-12	2,475	2,525	2,450	2,465	94,300	2,465
2004-03-11	2,490	2,520	2,415	2,475	115,000	2,475
2004-03-10	2,535	2,565	2,510	2,530	96,300	2,530
2004-03-09	2,480	2,540	2,475	2,535	149,700	2,535
2004-03-08	2,430	2,535	2,430	2,475	98,900	2,475
2004-03-05	2,365	2,420	2,355	2,415	135,300	2,415
2004-03-04	2,325	2,400	2,285	2,380	125,000	2,380
2004-03-03	2,250	2,310	2,240	2,285	203,600	2,285
2004-03-02	2,325	2,330	2,180	2,235	301,300	2,235
2004-03-01	2,260	2,400	2,260	2,395	151,400	2,395
2004-02-27	2,195	2,260	2,190	2,255	77,100	2,255
2004-02-26	2,180	2,190	2,155	2,190	43,700	2,190
2004-02-25	2,185	2,185	2,120	2,170	44,000	2,170
2004-02-24	2,125	2,170	2,120	2,155	80,600	2,155
2004-02-23	2,115	2,155	2,115	2,145	65,800	2,145
2004-02-20	2,120	2,125	2,105	2,115	66,000	2,115
2004-02-19	2,155	2,170	2,120	2,125	55,900	2,125
2004-02-18	2,205	2,250	2,120	2,135	130,100	2,135
2004-02-17	2,250	2,260	2,205	2,215	48,900	2,215
2004-02-16	2,220	2,245	2,205	2,215	76,500	2,215
2004-02-13	2,245	2,245	2,215	2,215	45,400	2,215
2004-02-12	2,280	2,280	2,235	2,240	39,000	2,240
2004-02-10	2,315	2,315	2,210	2,260	66,300	2,260
2004-02-09	2,300	2,340	2,290	2,315	54,300	2,315
2004-02-06	2,290	2,325	2,250	2,310	89,500	2,310
2004-02-05	2,270	2,350	2,250	2,330	336,100	2,330
2004-02-04	2,230	2,255	2,220	2,255	62,400	2,255
2004-02-03	2,270	2,275	2,210	2,255	53,200	2,255
2004-02-02	2,260	2,270	2,250	2,265	61,500	2,265
2004-01-30	2,220	2,275	2,215	2,270	166,500	2,270
2004-01-29	2,150	2,215	2,140	2,160	138,300	2,160
2004-01-28	2,185	2,190	2,135	2,150	97,900	2,150
2004-01-27	2,100	2,265	2,095	2,250	217,600	2,250
2004-01-26	2,100	2,180	2,050	2,140	104,200	2,140
2004-01-23	2,120	2,120	2,080	2,100	77,800	2,100
2004-01-22	2,130	2,150	2,115	2,125	79,600	2,125
2004-01-21	2,170	2,185	2,130	2,140	86,600	2,140
2004-01-20	2,170	2,225	2,170	2,200	28,900	2,200
2004-01-19	2,205	2,270	2,185	2,210	77,000	2,210
2004-01-16	2,235	2,280	2,225	2,245	76,500	2,245
2004-01-15	2,210	2,210	2,180	2,190	65,300	2,190
2004-01-14	2,280	2,280	2,205	2,210	54,500	2,210
2004-01-13	2,290	2,290	2,270	2,275	54,900	2,275
2004-01-09	2,335	2,375	2,265	2,290	183,700	2,290
2004-01-08	2,340	2,445	2,340	2,385	252,600	2,385
2004-01-07	2,235	2,320	2,220	2,295	111,800	2,295
2004-01-06	2,240	2,270	2,215	2,235	119,500	2,235
2004-01-05	2,130	2,170	2,130	2,160	45,000	2,160

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 [2004年度]

7455 (株)パリミキホールディングスの時系列データ [2004年度]