7455 (株)パリミキホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	793	793	776	780	57,200	780
2009-12-29	783	796	780	783	78,800	783
2009-12-28	770	776	760	770	59,800	770
2009-12-25	759	770	757	766	28,200	766
2009-12-24	753	764	752	758	32,300	758
2009-12-22	747	757	746	746	43,600	746
2009-12-21	751	753	745	747	38,100	747
2009-12-18	743	752	739	751	53,700	751
2009-12-17	740	744	734	740	33,600	740
2009-12-16	734	743	734	740	38,800	740
2009-12-15	713	740	712	732	32,200	732
2009-12-14	737	737	715	733	22,700	733
2009-12-11	738	738	728	733	50,000	733
2009-12-10	743	743	730	733	32,700	733
2009-12-09	741	742	737	739	37,000	739
2009-12-08	738	741	732	738	30,000	738
2009-12-07	733	741	730	738	33,300	738
2009-12-04	730	737	727	733	50,800	733
2009-12-03	708	732	708	729	59,100	729
2009-12-02	710	719	706	714	72,100	714
2009-12-01	698	709	693	709	55,500	709
2009-11-30	683	698	674	698	64,700	698
2009-11-27	675	680	672	673	24,400	673
2009-11-26	678	685	677	679	24,800	679
2009-11-25	686	690	678	679	23,600	679
2009-11-24	701	701	680	680	31,900	680
2009-11-20	693	700	685	699	60,100	699
2009-11-19	680	699	674	687	36,700	687
2009-11-18	683	685	674	679	42,400	679
2009-11-17	694	694	673	680	38,900	680
2009-11-16	680	693	680	688	84,800	688
2009-11-13	700	721	700	720	34,700	720
2009-11-12	701	715	695	697	48,900	697
2009-11-11	716	721	716	717	16,000	717
2009-11-10	720	725	716	716	25,900	716
2009-11-09	727	728	714	719	23,400	719
2009-11-06	732	732	718	722	50,200	722
2009-11-05	727	730	718	722	30,900	722
2009-11-04	737	738	724	734	21,500	734
2009-11-02	740	744	725	744	22,600	744
2009-10-30	744	748	737	746	46,400	746
2009-10-29	729	736	716	735	60,600	735
2009-10-28	716	729	716	724	34,400	724
2009-10-27	744	744	716	725	50,000	725
2009-10-26	729	744	729	741	40,700	741
2009-10-23	722	740	722	727	33,800	727
2009-10-22	732	734	722	731	38,500	731
2009-10-21	734	740	732	740	18,100	740
2009-10-20	732	745	731	734	28,700	734
2009-10-19	742	744	734	743	22,500	743
2009-10-16	750	751	734	749	26,600	749
2009-10-15	748	751	741	745	36,300	745
2009-10-14	760	760	747	751	45,800	751
2009-10-13	771	780	763	766	25,500	766
2009-10-09	763	775	755	771	37,700	771
2009-10-08	786	786	756	767	53,700	767
2009-10-07	788	803	786	802	29,500	802
2009-10-06	788	798	778	798	29,000	798
2009-10-05	792	810	788	798	28,000	798
2009-10-02	797	819	788	812	28,400	812
2009-10-01	846	846	823	827	27,000	827
2009-09-30	834	845	822	841	28,100	841
2009-09-29	835	835	812	824	40,100	824
2009-09-28	810	836	808	826	33,400	826
2009-09-25	846	846	815	818	35,800	818
2009-09-24	849	850	840	850	50,200	850
2009-09-18	829	843	828	839	39,900	839
2009-09-17	848	855	834	848	36,900	848
2009-09-16	871	872	847	847	39,400	847
2009-09-15	878	878	860	864	20,300	864
2009-09-14	871	872	855	862	27,000	862
2009-09-11	870	883	865	865	60,800	865
2009-09-10	870	889	870	876	35,500	876
2009-09-09	886	886	864	865	57,800	865
2009-09-08	888	888	875	878	45,000	878
2009-09-07	875	887	875	885	14,700	885
2009-09-04	883	890	875	877	27,800	877
2009-09-03	885	898	885	890	22,700	890
2009-09-02	914	914	888	897	34,300	897
2009-09-01	910	910	900	904	32,500	904
2009-08-31	915	915	899	910	42,500	910
2009-08-28	907	910	896	910	18,100	910
2009-08-27	900	902	890	902	20,200	902
2009-08-26	901	909	877	906	41,000	906
2009-08-25	913	919	898	901	25,400	901
2009-08-24	924	934	915	930	34,500	930
2009-08-21	903	904	886	894	30,300	894
2009-08-20	893	914	893	907	32,000	907
2009-08-19	906	909	891	904	28,800	904
2009-08-18	914	914	905	912	16,500	912
2009-08-17	910	919	891	907	33,300	907
2009-08-14	909	930	904	930	57,700	930
2009-08-13	911	920	901	909	23,000	909
2009-08-12	913	918	910	910	21,600	910
2009-08-11	910	939	910	933	38,700	933
2009-08-10	907	924	907	915	21,900	915
2009-08-07	920	922	911	913	16,100	913
2009-08-06	919	930	919	930	13,700	930
2009-08-05	918	928	918	919	11,700	919
2009-08-04	930	930	918	928	9,600	928
2009-08-03	917	928	913	924	25,900	924
2009-07-31	928	934	922	927	17,800	927
2009-07-30	935	935	922	929	29,600	929
2009-07-29	925	940	921	926	22,600	926
2009-07-28	916	929	911	911	23,800	911
2009-07-27	935	935	919	935	14,000	935
2009-07-24	914	928	911	923	22,400	923
2009-07-23	927	945	921	922	25,500	922
2009-07-22	938	946	922	937	35,600	937
2009-07-21	906	939	902	938	21,000	938
2009-07-17	906	908	896	902	12,100	902
2009-07-16	881	902	879	897	23,200	897
2009-07-15	903	905	885	887	32,100	887
2009-07-14	895	906	879	904	47,900	904
2009-07-13	921	927	900	900	35,300	900
2009-07-10	937	938	927	928	25,800	928
2009-07-09	947	947	913	928	37,900	928
2009-07-08	944	948	926	946	36,000	946
2009-07-07	920	950	920	950	37,000	950
2009-07-06	910	930	910	925	27,100	925
2009-07-03	925	925	893	910	33,000	910
2009-07-02	939	954	926	926	30,600	926
2009-07-01	948	957	938	938	50,600	938
2009-06-30	946	951	927	940	49,300	940
2009-06-29	939	941	909	916	42,900	916
2009-06-26	889	912	880	899	24,800	899
2009-06-25	871	915	868	897	61,900	897
2009-06-24	859	865	850	857	29,400	857
2009-06-23	891	900	850	850	74,200	850
2009-06-22	890	913	890	901	23,300	901
2009-06-19	948	948	891	892	64,500	892
2009-06-18	942	949	930	948	21,400	948
2009-06-17	906	938	906	932	13,100	932
2009-06-16	946	950	903	909	35,800	909
2009-06-15	950	957	941	956	18,200	956
2009-06-12	950	959	932	953	42,800	953
2009-06-11	960	960	940	945	15,800	945
2009-06-10	924	959	922	959	22,600	959
2009-06-09	948	948	927	934	14,400	934
2009-06-08	930	954	930	954	27,500	954
2009-06-05	949	949	928	928	13,200	928
2009-06-04	935	955	935	949	19,300	949
2009-06-03	940	949	927	945	23,300	945
2009-06-02	935	938	925	934	20,600	934
2009-06-01	925	927	906	915	29,400	915
2009-05-29	924	930	910	915	30,800	915
2009-05-28	916	933	915	929	24,700	929
2009-05-27	930	930	915	915	9,400	915
2009-05-26	915	926	907	925	30,300	925
2009-05-25	910	924	906	913	21,100	913
2009-05-22	908	917	906	911	12,500	911
2009-05-21	906	915	885	912	25,300	912
2009-05-20	910	916	892	910	26,700	910
2009-05-19	895	900	890	900	26,400	900
2009-05-18	890	898	870	878	29,800	878
2009-05-15	907	918	881	912	30,400	912
2009-05-14	920	926	913	917	24,400	917
2009-05-13	951	955	940	953	10,300	953
2009-05-12	943	950	937	941	24,400	941
2009-05-11	931	945	931	943	8,500	943
2009-05-08	936	941	909	941	15,000	941
2009-05-07	928	936	915	935	27,500	935
2009-05-01	926	926	910	914	15,600	914
2009-04-30	920	928	906	915	32,600	915
2009-04-28	902	914	891	891	28,000	891
2009-04-27	918	919	902	902	9,000	902
2009-04-24	909	915	896	903	18,900	903
2009-04-23	884	915	876	911	29,300	911
2009-04-22	896	905	875	885	22,200	885
2009-04-21	908	908	863	897	30,100	897
2009-04-20	920	920	900	909	10,200	909
2009-04-17	926	926	899	900	13,400	900
2009-04-16	909	929	890	916	26,200	916
2009-04-15	902	906	897	906	9,500	906
2009-04-14	900	905	893	898	22,100	898
2009-04-13	900	901	893	898	12,000	898
2009-04-10	907	907	882	894	16,800	894
2009-04-09	897	908	887	908	22,200	908
2009-04-08	888	905	888	898	14,400	898
2009-04-07	903	903	891	897	12,600	897
2009-04-06	904	910	892	893	22,000	893
2009-04-03	907	908	889	905	25,000	905
2009-04-02	890	909	879	909	28,200	909
2009-04-01	883	890	872	890	19,700	890
2009-03-31	876	883	858	860	29,800	860
2009-03-30	913	913	863	866	44,500	866
2009-03-27	900	910	897	903	38,300	903
2009-03-26	878	893	841	893	45,800	893
2009-03-25	877	885	869	879	35,600	879
2009-03-24	849	867	838	867	45,700	867
2009-03-23	819	839	815	839	35,400	839
2009-03-19	820	820	813	816	15,800	816
2009-03-18	815	823	804	815	31,600	815
2009-03-17	794	819	786	816	38,100	816
2009-03-16	755	794	750	786	49,700	786
2009-03-13	755	755	739	749	78,900	749
2009-03-12	728	740	713	732	45,500	732
2009-03-11	721	737	717	729	18,400	729
2009-03-10	714	727	710	713	23,600	713
2009-03-09	741	742	710	722	43,600	722
2009-03-06	751	752	741	749	41,400	749
2009-03-05	750	755	742	750	47,200	750
2009-03-04	743	755	742	750	50,300	750
2009-03-03	739	740	722	733	28,800	733
2009-03-02	720	730	705	729	31,100	729
2009-02-27	713	717	704	717	47,700	717
2009-02-26	745	749	719	724	48,300	724
2009-02-25	750	750	733	746	33,000	746
2009-02-24	743	750	743	750	24,900	750
2009-02-23	727	745	727	744	21,300	744
2009-02-20	740	745	738	739	22,500	739
2009-02-19	731	745	722	739	20,600	739
2009-02-18	720	723	716	720	23,000	720
2009-02-17	715	724	715	717	16,500	717
2009-02-16	705	725	705	718	21,500	718
2009-02-13	700	722	700	719	44,100	719
2009-02-12	733	742	728	740	29,100	740
2009-02-10	743	758	741	753	13,900	753
2009-02-09	742	756	741	748	12,500	748
2009-02-06	758	759	740	755	18,100	755
2009-02-05	753	766	751	759	23,600	759
2009-02-04	747	764	743	763	14,800	763
2009-02-03	769	770	763	763	15,500	763
2009-02-02	778	778	770	774	25,200	774
2009-01-30	775	778	756	775	30,300	775
2009-01-29	780	780	764	769	26,900	769
2009-01-28	779	781	766	775	18,900	775
2009-01-27	756	779	730	779	42,500	779
2009-01-26	751	762	750	755	25,600	755
2009-01-23	766	772	758	761	46,100	761
2009-01-22	774	792	765	772	42,700	772
2009-01-21	766	799	766	782	38,200	782
2009-01-20	776	780	768	773	16,000	773
2009-01-19	779	794	775	779	15,600	779
2009-01-16	779	797	776	783	39,600	783
2009-01-15	779	792	778	781	32,900	781
2009-01-14	789	797	779	789	22,000	789
2009-01-13	796	796	786	788	34,700	788
2009-01-09	800	802	798	800	30,400	800
2009-01-08	802	814	801	802	22,400	802
2009-01-07	800	819	796	806	31,600	806
2009-01-06	810	820	803	807	30,000	807
2009-01-05	853	853	811	817	46,600	817

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 [2009年度]

7455 (株)パリミキホールディングスの時系列データ [2009年度]