7455 (株)パリミキホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	477	478	475	476	38,600	476
2014-12-29	474	476	470	476	49,300	476
2014-12-26	463	470	462	470	32,300	470
2014-12-25	463	464	461	463	38,600	463
2014-12-24	464	465	462	465	41,600	465
2014-12-22	464	464	462	464	26,600	464
2014-12-19	467	467	460	464	38,500	464
2014-12-18	458	462	458	460	43,200	460
2014-12-17	458	460	458	458	33,700	458
2014-12-16	464	464	459	460	37,800	460
2014-12-15	465	468	464	466	23,400	466
2014-12-12	466	467	465	465	56,700	465
2014-12-11	470	471	469	469	29,500	469
2014-12-10	470	472	470	470	25,700	470
2014-12-09	472	472	470	470	24,700	470
2014-12-08	473	473	471	473	20,900	473
2014-12-05	473	473	470	472	19,400	472
2014-12-04	473	474	471	471	20,400	471
2014-12-03	475	475	471	473	21,500	473
2014-12-02	472	474	471	474	26,200	474
2014-12-01	474	476	473	474	16,800	474
2014-11-28	473	476	472	475	28,700	475
2014-11-27	475	476	473	473	11,200	473
2014-11-26	475	477	474	474	22,600	474
2014-11-25	474	480	474	474	29,800	474
2014-11-21	475	478	475	476	16,700	476
2014-11-20	479	479	475	475	13,000	475
2014-11-19	480	480	475	476	18,800	476
2014-11-18	472	480	472	478	14,700	478
2014-11-17	477	477	472	472	13,500	472
2014-11-14	485	485	477	481	19,800	481
2014-11-13	476	480	474	480	15,800	480
2014-11-12	479	480	477	477	18,300	477
2014-11-11	478	479	476	479	9,300	479
2014-11-10	475	480	473	478	11,800	478
2014-11-07	478	483	473	475	23,900	475
2014-11-06	482	487	478	478	22,200	478
2014-11-05	478	483	474	480	34,500	480
2014-11-04	499	500	480	481	52,200	481
2014-10-31	478	497	477	496	59,900	496
2014-10-30	475	478	470	471	37,200	471
2014-10-29	472	473	468	472	18,900	472
2014-10-28	468	469	465	468	10,700	468
2014-10-27	464	470	463	468	6,300	468
2014-10-24	463	466	461	463	16,100	463
2014-10-23	462	463	460	460	7,400	460
2014-10-22	466	466	461	466	6,900	466
2014-10-21	466	466	455	458	20,800	458
2014-10-20	455	469	450	458	16,300	458
2014-10-17	452	457	450	450	18,200	450
2014-10-16	456	458	450	451	20,300	451
2014-10-15	463	466	458	460	11,500	460
2014-10-14	461	464	457	460	23,700	460
2014-10-10	465	469	464	467	17,500	467
2014-10-09	477	479	473	473	16,400	473
2014-10-08	483	484	475	476	31,800	476
2014-10-07	486	490	485	485	18,600	485
2014-10-06	489	490	486	486	8,300	486
2014-10-03	485	487	485	486	10,900	486
2014-10-02	490	490	486	486	18,000	486
2014-10-01	498	498	494	495	16,600	495
2014-09-30	495	495	490	490	19,900	490
2014-09-29	499	499	491	494	14,800	494
2014-09-26	494	498	494	498	17,200	498
2014-09-25	498	500	497	500	25,000	500
2014-09-24	494	498	494	496	10,900	496
2014-09-22	497	500	495	499	16,100	499
2014-09-19	499	500	495	500	27,400	500
2014-09-18	494	500	494	500	22,000	500
2014-09-17	497	497	494	494	5,800	494
2014-09-16	496	498	495	497	7,000	497
2014-09-12	499	499	497	497	48,700	497
2014-09-11	498	498	494	495	5,700	495
2014-09-10	498	498	492	498	22,200	498
2014-09-09	495	498	494	495	14,300	495
2014-09-08	496	496	490	493	14,100	493
2014-09-05	493	494	491	492	9,600	492
2014-09-04	489	494	489	490	4,800	490
2014-09-03	492	493	487	491	22,900	491
2014-09-02	487	492	485	491	22,900	491
2014-09-01	488	488	484	487	15,900	487
2014-08-29	480	485	480	483	19,600	483
2014-08-28	477	481	477	481	16,700	481
2014-08-27	485	486	476	479	38,200	479
2014-08-26	483	488	483	484	24,800	484
2014-08-25	487	488	484	486	16,300	486
2014-08-22	485	490	483	484	14,100	484
2014-08-21	482	485	481	485	14,400	485
2014-08-20	479	483	479	481	9,900	481
2014-08-19	484	485	472	476	75,300	476
2014-08-18	484	485	480	480	14,800	480
2014-08-15	491	491	479	484	33,500	484
2014-08-14	491	493	488	490	11,200	490
2014-08-13	491	491	486	490	8,300	490
2014-08-12	486	492	485	490	10,600	490
2014-08-11	482	484	477	483	6,600	483
2014-08-08	480	496	476	479	31,400	479
2014-08-07	480	484	480	484	9,800	484
2014-08-06	483	487	480	480	14,000	480
2014-08-05	485	488	484	484	13,800	484
2014-08-04	491	491	486	486	17,400	486
2014-08-01	493	493	490	491	10,500	491
2014-07-31	500	500	495	496	17,900	496
2014-07-30	499	500	497	498	24,800	498
2014-07-29	498	499	495	499	19,800	499
2014-07-28	497	498	495	498	8,800	498
2014-07-25	497	497	492	494	9,000	494
2014-07-24	498	498	490	494	16,300	494
2014-07-23	497	499	494	496	25,300	496
2014-07-22	497	497	491	495	12,800	495
2014-07-18	493	493	489	489	13,500	489
2014-07-17	496	496	491	494	13,400	494
2014-07-16	494	494	492	493	9,100	493
2014-07-15	494	494	492	492	14,800	492
2014-07-14	495	495	490	490	11,600	490
2014-07-11	493	495	492	492	12,200	492
2014-07-10	500	500	494	494	20,000	494
2014-07-09	497	498	497	498	17,100	498
2014-07-08	500	501	497	497	27,700	497
2014-07-07	503	503	498	501	20,500	501
2014-07-04	502	502	497	499	42,000	499
2014-07-03	495	498	494	495	24,900	495
2014-07-02	500	500	495	498	30,200	498
2014-07-01	496	500	496	497	46,600	497
2014-06-30	496	504	496	501	42,000	501
2014-06-27	489	497	489	495	22,800	495
2014-06-26	494	498	488	489	31,700	489
2014-06-25	492	496	492	494	15,200	494
2014-06-24	488	495	488	493	12,900	493
2014-06-23	496	496	490	490	15,500	490
2014-06-20	488	498	487	493	26,800	493
2014-06-19	488	490	487	490	16,000	490
2014-06-18	486	488	486	487	9,400	487
2014-06-17	487	489	484	487	14,500	487
2014-06-16	484	489	482	485	20,900	485
2014-06-13	476	490	475	482	63,800	482
2014-06-12	487	487	480	482	20,800	482
2014-06-11	483	490	483	488	33,100	488
2014-06-10	496	497	482	483	27,000	483
2014-06-09	500	501	492	499	41,000	499
2014-06-06	492	501	492	497	31,300	497
2014-06-05	491	495	487	494	17,200	494
2014-06-04	491	496	486	488	19,100	488
2014-06-03	496	499	490	492	25,500	492
2014-06-02	505	505	495	496	19,100	496
2014-05-30	502	502	493	495	20,100	495
2014-05-29	503	506	501	504	19,300	504
2014-05-28	498	505	498	503	15,600	503
2014-05-27	502	503	498	500	13,200	500
2014-05-26	499	502	498	501	19,400	501
2014-05-23	482	494	481	494	17,500	494
2014-05-22	477	482	475	481	11,800	481
2014-05-21	473	477	471	472	10,700	472
2014-05-20	477	477	471	473	11,800	473
2014-05-19	470	478	470	474	16,100	474
2014-05-16	459	475	459	472	52,100	472
2014-05-15	491	493	482	491	20,100	491
2014-05-14	501	503	498	498	12,800	498
2014-05-13	505	506	499	500	24,400	500
2014-05-12	502	505	499	500	20,000	500
2014-05-09	501	508	501	504	13,000	504
2014-05-08	500	505	500	501	13,000	501
2014-05-07	512	512	502	502	31,700	502
2014-05-02	511	514	508	514	32,300	514
2014-05-01	509	510	506	510	25,400	510
2014-04-30	506	509	503	508	26,900	508
2014-04-28	501	505	495	504	14,000	504
2014-04-25	498	504	493	504	11,800	504
2014-04-24	502	503	497	498	9,100	498
2014-04-23	499	502	495	497	8,200	497
2014-04-22	500	501	498	499	8,500	499
2014-04-21	497	500	496	499	3,700	499
2014-04-18	508	508	499	501	14,800	501
2014-04-17	505	508	504	507	33,000	507
2014-04-16	501	507	501	505	25,000	505
2014-04-15	487	503	483	500	36,000	500
2014-04-14	478	495	478	487	16,400	487
2014-04-11	479	496	477	486	27,000	486
2014-04-10	481	507	481	487	44,500	487
2014-04-09	487	492	476	480	40,500	480
2014-04-08	495	500	495	495	32,800	495
2014-04-07	501	507	498	503	22,600	503
2014-04-04	504	510	497	504	29,500	504
2014-04-03	505	510	493	507	45,000	507
2014-04-02	502	505	499	502	51,500	502
2014-04-01	499	502	494	499	61,400	499
2014-03-31	495	499	493	499	39,600	499
2014-03-28	488	495	485	495	35,700	495
2014-03-27	475	490	472	489	30,500	489
2014-03-26	492	493	488	490	44,000	490
2014-03-25	490	492	487	489	37,200	489
2014-03-24	477	490	477	484	47,800	484
2014-03-20	482	482	476	476	13,600	476
2014-03-19	480	482	477	478	13,700	478
2014-03-18	475	480	474	479	12,400	479
2014-03-17	474	475	470	470	16,900	470
2014-03-14	476	481	472	472	83,200	472
2014-03-13	471	480	471	477	11,400	477
2014-03-12	475	478	475	475	14,000	475
2014-03-11	475	479	475	479	12,800	479
2014-03-10	473	480	473	476	12,800	476
2014-03-07	480	480	473	479	18,500	479
2014-03-06	477	481	472	480	23,500	480
2014-03-05	480	480	477	480	21,000	480
2014-03-04	475	480	472	479	29,200	479
2014-03-03	473	477	465	470	18,000	470
2014-02-28	474	477	468	470	20,200	470
2014-02-27	473	475	469	471	12,100	471
2014-02-26	476	480	470	472	33,400	472
2014-02-25	472	484	472	484	46,500	484
2014-02-24	478	479	470	471	22,300	471
2014-02-21	473	480	469	477	18,600	477
2014-02-20	477	478	470	471	16,200	471
2014-02-19	480	480	477	477	7,600	477
2014-02-18	481	481	476	480	25,800	480
2014-02-17	465	478	462	477	18,100	477
2014-02-14	478	484	470	471	37,600	471
2014-02-13	460	490	460	486	84,300	486
2014-02-12	463	466	457	463	22,400	463
2014-02-10	458	460	454	458	19,200	458
2014-02-07	452	455	450	454	24,600	454
2014-02-06	450	450	443	445	29,800	445
2014-02-05	446	454	445	451	49,500	451
2014-02-04	452	452	445	446	64,200	446
2014-02-03	459	460	455	455	11,900	455
2014-01-31	463	466	458	459	29,600	459
2014-01-30	465	465	456	458	33,000	458
2014-01-29	462	465	461	465	21,000	465
2014-01-28	460	462	458	458	26,400	458
2014-01-27	464	465	460	460	39,200	460
2014-01-24	475	477	468	469	44,400	469
2014-01-23	480	483	477	477	19,600	477
2014-01-22	483	484	476	481	15,600	481
2014-01-21	482	483	480	482	17,100	482
2014-01-20	480	483	477	479	23,400	479
2014-01-17	480	484	478	480	15,100	480
2014-01-16	479	484	476	480	19,100	480
2014-01-15	478	478	474	478	19,800	478
2014-01-14	475	478	474	474	28,200	474
2014-01-10	479	480	477	478	16,900	478
2014-01-09	482	483	477	478	13,800	478
2014-01-08	485	488	472	482	26,000	482
2014-01-07	493	495	479	481	52,600	481
2014-01-06	483	488	481	486	56,400	486

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 [2014年度]

7455 (株)パリミキホールディングスの時系列データ [2014年度]