7455 (株)パリミキホールディングスの時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,165	2,165	2,145	2,155	42,100	2,155
2006-12-28	2,140	2,165	2,120	2,145	77,100	2,145
2006-12-27	2,120	2,130	2,115	2,120	53,600	2,120
2006-12-26	2,100	2,110	2,085	2,100	43,500	2,100
2006-12-25	2,105	2,115	2,090	2,095	56,600	2,095
2006-12-22	2,120	2,120	2,070	2,085	110,200	2,085
2006-12-21	2,120	2,125	2,095	2,105	70,400	2,105
2006-12-20	2,080	2,110	2,080	2,105	75,700	2,105
2006-12-19	2,085	2,100	2,060	2,065	69,800	2,065
2006-12-18	2,110	2,110	2,055	2,085	196,000	2,085
2006-12-15	2,130	2,135	2,105	2,115	62,500	2,115
2006-12-14	2,125	2,125	2,090	2,110	71,600	2,110
2006-12-13	2,125	2,140	2,090	2,105	115,400	2,105
2006-12-12	2,175	2,175	2,115	2,125	190,500	2,125
2006-12-11	2,160	2,170	2,110	2,165	207,100	2,165
2006-12-08	2,185	2,185	2,150	2,160	170,600	2,160
2006-12-07	2,150	2,165	2,135	2,155	97,300	2,155
2006-12-06	2,170	2,170	2,135	2,170	88,800	2,170
2006-12-05	2,095	2,175	2,090	2,165	198,100	2,165
2006-12-04	2,095	2,095	2,055	2,075	133,100	2,075
2006-12-01	2,120	2,120	2,080	2,090	140,500	2,090
2006-11-30	2,165	2,165	2,075	2,120	268,000	2,120
2006-11-29	2,120	2,165	2,105	2,160	176,500	2,160
2006-11-28	2,075	2,110	2,075	2,105	150,000	2,105
2006-11-27	2,000	2,130	1,999	2,115	364,800	2,115
2006-11-24	1,979	2,000	1,951	1,997	282,400	1,997
2006-11-22	1,876	1,918	1,852	1,918	107,600	1,918
2006-11-21	1,905	1,906	1,877	1,877	74,700	1,877
2006-11-20	1,905	1,913	1,900	1,905	154,800	1,905
2006-11-17	1,900	1,915	1,900	1,905	99,400	1,905
2006-11-16	1,883	1,915	1,879	1,896	140,900	1,896
2006-11-15	1,883	1,883	1,860	1,872	75,900	1,872
2006-11-14	1,814	1,858	1,812	1,853	130,600	1,853
2006-11-13	1,843	1,851	1,833	1,837	138,400	1,837
2006-11-10	1,844	1,874	1,843	1,864	99,200	1,864
2006-11-09	1,864	1,878	1,834	1,841	96,100	1,841
2006-11-08	1,910	1,915	1,863	1,867	140,700	1,867
2006-11-07	1,915	1,932	1,915	1,923	101,200	1,923
2006-11-06	1,920	1,920	1,905	1,912	52,500	1,912
2006-11-02	1,935	1,935	1,912	1,925	105,500	1,925
2006-11-01	1,939	1,940	1,915	1,935	91,900	1,935
2006-10-31	1,937	1,937	1,914	1,927	62,000	1,927
2006-10-30	1,945	1,945	1,905	1,907	76,800	1,907
2006-10-27	1,918	1,938	1,915	1,931	68,400	1,931
2006-10-26	1,937	1,942	1,913	1,918	100,100	1,918
2006-10-25	1,946	1,953	1,936	1,936	56,800	1,936
2006-10-24	1,946	1,959	1,942	1,944	106,300	1,944
2006-10-23	1,957	1,957	1,936	1,952	93,600	1,952
2006-10-20	1,943	1,957	1,942	1,955	91,000	1,955
2006-10-19	1,921	1,952	1,921	1,942	137,400	1,942
2006-10-18	1,957	1,958	1,920	1,946	100,100	1,946
2006-10-17	1,971	1,972	1,953	1,957	106,100	1,957
2006-10-16	1,930	1,980	1,930	1,953	179,000	1,953
2006-10-13	1,930	1,935	1,917	1,920	257,000	1,920
2006-10-12	1,911	1,920	1,863	1,916	159,600	1,916
2006-10-11	1,920	1,936	1,906	1,906	186,700	1,906
2006-10-10	1,970	1,970	1,914	1,918	146,500	1,918
2006-10-06	2,010	2,010	1,965	1,978	172,400	1,978
2006-10-05	2,025	2,055	1,995	2,005	176,600	2,005
2006-10-04	2,080	2,090	2,000	2,015	185,200	2,015
2006-10-03	2,070	2,070	2,060	2,070	63,400	2,070
2006-10-02	2,065	2,070	2,055	2,065	56,000	2,065
2006-09-29	2,045	2,055	2,040	2,045	115,900	2,045
2006-09-28	2,050	2,065	2,040	2,050	110,900	2,050
2006-09-27	2,030	2,055	2,020	2,035	131,700	2,035
2006-09-26	2,030	2,045	2,005	2,025	101,900	2,025
2006-09-25	2,035	2,040	1,990	2,035	221,600	2,035
2006-09-22	2,070	2,075	2,030	2,040	210,300	2,040
2006-09-21	2,130	2,130	2,065	2,090	227,000	2,090
2006-09-20	2,125	2,145	2,125	2,130	103,500	2,130
2006-09-19	2,140	2,140	2,125	2,125	82,100	2,125
2006-09-15	2,150	2,150	2,110	2,135	182,100	2,135
2006-09-14	2,165	2,180	2,160	2,160	87,200	2,160
2006-09-13	2,175	2,180	2,165	2,165	117,400	2,165
2006-09-12	2,150	2,185	2,150	2,175	89,000	2,175
2006-09-11	2,195	2,195	2,150	2,155	224,600	2,155
2006-09-08	2,210	2,215	2,165	2,190	142,300	2,190
2006-09-07	2,215	2,220	2,210	2,210	77,900	2,210
2006-09-06	2,230	2,230	2,215	2,215	102,900	2,215
2006-09-05	2,225	2,230	2,220	2,225	61,700	2,225
2006-09-04	2,210	2,225	2,210	2,220	143,400	2,220
2006-09-01	2,220	2,220	2,205	2,210	127,500	2,210
2006-08-31	2,225	2,225	2,205	2,210	210,300	2,210
2006-08-30	2,225	2,225	2,210	2,220	107,100	2,220
2006-08-29	2,220	2,220	2,210	2,220	162,600	2,220
2006-08-28	2,235	2,235	2,210	2,215	153,600	2,215
2006-08-25	2,230	2,235	2,215	2,230	135,700	2,230
2006-08-24	2,240	2,245	2,220	2,225	133,700	2,225
2006-08-23	2,230	2,235	2,215	2,235	118,500	2,235
2006-08-22	2,225	2,230	2,200	2,210	234,200	2,210
2006-08-21	2,255	2,255	2,225	2,230	190,500	2,230
2006-08-18	2,240	2,255	2,235	2,255	136,500	2,255
2006-08-17	2,270	2,275	2,230	2,235	300,700	2,235
2006-08-16	2,300	2,300	2,260	2,275	266,800	2,275
2006-08-15	2,315	2,315	2,225	2,280	663,200	2,280
2006-08-14	2,375	2,410	2,350	2,410	74,700	2,410
2006-08-11	2,370	2,375	2,360	2,375	22,300	2,375
2006-08-10	2,380	2,380	2,355	2,370	67,600	2,370
2006-08-09	2,330	2,380	2,330	2,380	111,400	2,380
2006-08-08	2,345	2,350	2,320	2,325	123,300	2,325
2006-08-07	2,350	2,350	2,325	2,330	60,500	2,330
2006-08-04	2,350	2,365	2,330	2,345	85,200	2,345
2006-08-03	2,360	2,380	2,350	2,365	36,800	2,365
2006-08-02	2,370	2,380	2,355	2,380	45,200	2,380
2006-08-01	2,380	2,405	2,365	2,380	58,200	2,380
2006-07-31	2,425	2,435	2,390	2,410	113,600	2,410
2006-07-28	2,330	2,360	2,315	2,345	117,000	2,345
2006-07-27	2,330	2,330	2,310	2,330	95,200	2,330
2006-07-26	2,380	2,380	2,320	2,325	109,100	2,325
2006-07-25	2,335	2,390	2,335	2,385	86,400	2,385
2006-07-24	2,380	2,385	2,330	2,330	49,800	2,330
2006-07-21	2,400	2,435	2,385	2,395	81,000	2,395
2006-07-20	2,350	2,460	2,345	2,445	204,900	2,445
2006-07-19	2,315	2,355	2,315	2,325	50,400	2,325
2006-07-18	2,360	2,360	2,320	2,335	146,700	2,335
2006-07-14	2,400	2,400	2,350	2,350	107,400	2,350
2006-07-13	2,460	2,460	2,415	2,445	104,900	2,445
2006-07-12	2,460	2,475	2,440	2,450	105,300	2,450
2006-07-11	2,445	2,470	2,430	2,455	127,200	2,455
2006-07-10	2,430	2,450	2,425	2,440	98,900	2,440
2006-07-07	2,450	2,470	2,425	2,465	94,100	2,465
2006-07-06	2,430	2,450	2,410	2,450	101,800	2,450
2006-07-05	2,430	2,435	2,415	2,430	42,100	2,430
2006-07-04	2,400	2,445	2,395	2,440	102,800	2,440
2006-07-03	2,400	2,400	2,355	2,390	74,300	2,390
2006-06-30	2,335	2,390	2,335	2,385	80,000	2,385
2006-06-29	2,345	2,375	2,335	2,360	181,200	2,360
2006-06-28	2,340	2,380	2,340	2,355	63,200	2,355
2006-06-27	2,400	2,405	2,355	2,365	72,300	2,365
2006-06-26	2,355	2,415	2,345	2,405	84,700	2,405
2006-06-23	2,375	2,410	2,350	2,375	40,400	2,375
2006-06-22	2,350	2,415	2,340	2,415	168,800	2,415
2006-06-21	2,390	2,410	2,325	2,340	98,500	2,340
2006-06-20	2,390	2,435	2,390	2,400	135,100	2,400
2006-06-19	2,375	2,400	2,375	2,385	97,900	2,385
2006-06-16	2,420	2,425	2,385	2,405	151,700	2,405
2006-06-15	2,365	2,415	2,360	2,415	90,000	2,415
2006-06-14	2,340	2,410	2,340	2,380	118,900	2,380
2006-06-13	2,385	2,385	2,325	2,340	116,600	2,340
2006-06-12	2,315	2,400	2,295	2,385	245,900	2,385
2006-06-09	2,400	2,415	2,280	2,375	222,700	2,375
2006-06-08	2,460	2,465	2,300	2,350	265,200	2,350
2006-06-07	2,475	2,475	2,455	2,470	145,900	2,470
2006-06-06	2,505	2,505	2,465	2,475	118,600	2,475
2006-06-05	2,450	2,525	2,450	2,510	380,600	2,510
2006-06-02	2,460	2,460	2,425	2,455	192,600	2,455
2006-06-01	2,450	2,470	2,440	2,445	164,500	2,445
2006-05-31	2,440	2,450	2,435	2,440	135,300	2,440
2006-05-30	2,480	2,480	2,450	2,450	120,000	2,450
2006-05-29	2,440	2,495	2,420	2,490	264,700	2,490
2006-05-26	2,450	2,470	2,445	2,470	129,000	2,470
2006-05-25	2,450	2,455	2,425	2,445	160,600	2,445
2006-05-24	2,405	2,455	2,390	2,440	557,800	2,440
2006-05-23	2,320	2,475	2,305	2,410	692,900	2,410
2006-05-22	2,320	2,330	2,245	2,245	121,500	2,245
2006-05-19	2,285	2,320	2,275	2,305	93,300	2,305
2006-05-18	2,270	2,290	2,225	2,285	93,100	2,285
2006-05-17	2,250	2,270	2,240	2,270	73,400	2,270
2006-05-16	2,300	2,320	2,265	2,275	116,700	2,275
2006-05-15	2,245	2,355	2,245	2,320	152,300	2,320
2006-05-12	2,265	2,295	2,235	2,285	209,400	2,285
2006-05-11	2,375	2,380	2,290	2,345	80,600	2,345
2006-05-10	2,400	2,420	2,345	2,355	121,200	2,355
2006-05-09	2,425	2,430	2,405	2,405	48,100	2,405
2006-05-08	2,435	2,445	2,400	2,415	58,800	2,415
2006-05-02	2,400	2,425	2,395	2,415	105,200	2,415
2006-05-01	2,445	2,445	2,385	2,395	93,100	2,395
2006-04-28	2,410	2,445	2,380	2,445	109,200	2,445
2006-04-27	2,465	2,465	2,415	2,420	79,000	2,420
2006-04-26	2,420	2,480	2,395	2,465	143,200	2,465
2006-04-25	2,400	2,420	2,385	2,420	105,300	2,420
2006-04-24	2,420	2,420	2,370	2,380	91,700	2,380
2006-04-21	2,385	2,420	2,385	2,415	93,100	2,415
2006-04-20	2,395	2,410	2,390	2,410	117,500	2,410
2006-04-19	2,395	2,395	2,375	2,385	46,700	2,385
2006-04-18	2,370	2,390	2,370	2,390	49,400	2,390
2006-04-17	2,390	2,400	2,375	2,380	69,900	2,380
2006-04-14	2,395	2,415	2,380	2,390	148,900	2,390
2006-04-13	2,380	2,380	2,345	2,360	61,100	2,360
2006-04-12	2,365	2,415	2,355	2,355	174,800	2,355
2006-04-11	2,360	2,365	2,330	2,355	96,100	2,355
2006-04-10	2,345	2,355	2,330	2,355	34,700	2,355
2006-04-07	2,355	2,355	2,340	2,350	27,400	2,350
2006-04-06	2,350	2,360	2,330	2,345	66,800	2,345
2006-04-05	2,345	2,370	2,345	2,350	81,600	2,350
2006-04-04	2,345	2,360	2,340	2,350	81,300	2,350
2006-04-03	2,325	2,340	2,320	2,335	76,700	2,335
2006-03-31	2,335	2,335	2,315	2,320	51,000	2,320
2006-03-30	2,350	2,350	2,305	2,310	98,800	2,310
2006-03-29	2,315	2,345	2,285	2,330	115,100	2,330
2006-03-28	2,305	2,310	2,270	2,305	110,200	2,305
2006-03-27	2,375	2,385	2,370	2,375	151,300	2,375
2006-03-24	2,370	2,375	2,355	2,360	134,500	2,360
2006-03-23	2,360	2,370	2,355	2,355	109,100	2,355
2006-03-22	2,350	2,360	2,340	2,350	84,300	2,350
2006-03-20	2,305	2,340	2,300	2,340	130,800	2,340
2006-03-17	2,280	2,300	2,280	2,300	86,100	2,300
2006-03-16	2,310	2,310	2,285	2,285	85,300	2,285
2006-03-15	2,315	2,315	2,300	2,300	102,100	2,300
2006-03-14	2,295	2,315	2,290	2,310	134,900	2,310
2006-03-13	2,275	2,300	2,275	2,285	138,700	2,285
2006-03-10	2,275	2,275	2,255	2,265	196,500	2,265
2006-03-09	2,235	2,275	2,235	2,275	127,500	2,275
2006-03-08	2,265	2,265	2,225	2,225	150,600	2,225
2006-03-07	2,290	2,290	2,265	2,270	78,800	2,270
2006-03-06	2,280	2,280	2,265	2,275	69,600	2,275
2006-03-03	2,285	2,310	2,255	2,275	224,100	2,275
2006-03-02	2,305	2,305	2,275	2,280	148,900	2,280
2006-03-01	2,300	2,315	2,270	2,275	141,300	2,275
2006-02-28	2,290	2,315	2,275	2,275	201,400	2,275
2006-02-27	2,245	2,285	2,230	2,250	316,200	2,250
2006-02-24	2,265	2,265	2,210	2,230	177,500	2,230
2006-02-23	2,215	2,270	2,205	2,250	145,400	2,250
2006-02-22	2,230	2,250	2,200	2,200	155,500	2,200
2006-02-21	2,230	2,230	2,170	2,195	231,700	2,195
2006-02-20	2,190	2,225	2,185	2,200	309,900	2,200
2006-02-17	2,275	2,280	2,160	2,190	510,900	2,190
2006-02-16	2,340	2,375	2,270	2,275	431,400	2,275
2006-02-15	2,395	2,405	2,330	2,340	338,800	2,340
2006-02-14	2,455	2,480	2,380	2,400	258,800	2,400
2006-02-13	2,515	2,515	2,490	2,490	107,400	2,490
2006-02-10	2,505	2,520	2,505	2,510	127,300	2,510
2006-02-09	2,495	2,515	2,485	2,500	92,600	2,500
2006-02-08	2,525	2,525	2,480	2,485	104,500	2,485
2006-02-07	2,505	2,520	2,490	2,515	117,600	2,515
2006-02-06	2,530	2,530	2,500	2,520	98,700	2,520
2006-02-03	2,475	2,515	2,460	2,505	155,200	2,505
2006-02-02	2,420	2,465	2,415	2,455	130,400	2,455
2006-02-01	2,435	2,435	2,400	2,415	137,900	2,415
2006-01-31	2,480	2,480	2,410	2,425	196,100	2,425
2006-01-30	2,475	2,485	2,475	2,475	86,000	2,475
2006-01-27	2,450	2,460	2,430	2,455	146,100	2,455
2006-01-26	2,400	2,415	2,380	2,395	140,900	2,395
2006-01-25	2,385	2,415	2,385	2,400	156,000	2,400
2006-01-24	2,375	2,390	2,370	2,380	129,800	2,380
2006-01-23	2,380	2,400	2,370	2,370	103,900	2,370
2006-01-20	2,415	2,415	2,380	2,405	158,600	2,405
2006-01-19	2,375	2,420	2,375	2,405	129,900	2,405
2006-01-18	2,420	2,450	2,350	2,400	206,700	2,400
2006-01-17	2,450	2,480	2,425	2,425	140,500	2,425
2006-01-16	2,440	2,470	2,435	2,450	82,500	2,450
2006-01-13	2,470	2,470	2,435	2,445	141,500	2,445
2006-01-12	2,485	2,490	2,470	2,475	96,300	2,475
2006-01-11	2,490	2,490	2,475	2,485	91,000	2,485
2006-01-10	2,485	2,495	2,480	2,485	82,500	2,485
2006-01-06	2,485	2,490	2,465	2,475	115,500	2,475
2006-01-05	2,445	2,495	2,440	2,480	192,300	2,480
2006-01-04	2,450	2,450	2,425	2,430	82,200	2,430

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 [2006年度]

7455 (株)パリミキホールディングスの時系列データ [2006年度]