7455 (株)パリミキホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 468 | 469 | 467 | 469 | 52,700 | 469 |
| 2015-12-29 | 463 | 467 | 463 | 467 | 50,700 | 467 |
| 2015-12-28 | 457 | 464 | 457 | 464 | 33,800 | 464 |
| 2015-12-25 | 455 | 457 | 454 | 456 | 65,400 | 456 |
| 2015-12-24 | 459 | 459 | 456 | 456 | 45,100 | 456 |
| 2015-12-22 | 459 | 459 | 457 | 458 | 23,700 | 458 |
| 2015-12-21 | 461 | 463 | 455 | 459 | 107,800 | 459 |
| 2015-12-18 | 464 | 466 | 463 | 464 | 21,800 | 464 |
| 2015-12-17 | 463 | 465 | 462 | 464 | 28,800 | 464 |
| 2015-12-16 | 462 | 463 | 461 | 463 | 28,900 | 463 |
| 2015-12-15 | 466 | 466 | 461 | 461 | 38,600 | 461 |
| 2015-12-14 | 463 | 464 | 462 | 463 | 31,300 | 463 |
| 2015-12-11 | 465 | 466 | 464 | 466 | 54,500 | 466 |
| 2015-12-10 | 463 | 467 | 463 | 464 | 37,700 | 464 |
| 2015-12-09 | 464 | 466 | 463 | 463 | 24,100 | 463 |
| 2015-12-08 | 464 | 468 | 464 | 465 | 19,700 | 465 |
| 2015-12-07 | 467 | 469 | 463 | 464 | 35,000 | 464 |
| 2015-12-04 | 465 | 467 | 464 | 465 | 28,200 | 465 |
| 2015-12-03 | 468 | 469 | 465 | 467 | 43,000 | 467 |
| 2015-12-02 | 470 | 471 | 468 | 468 | 22,200 | 468 |
| 2015-12-01 | 469 | 470 | 468 | 470 | 37,100 | 470 |
| 2015-11-30 | 465 | 469 | 465 | 469 | 35,300 | 469 |
| 2015-11-27 | 466 | 468 | 465 | 466 | 31,400 | 466 |
| 2015-11-26 | 465 | 470 | 465 | 468 | 37,000 | 468 |
| 2015-11-25 | 466 | 467 | 465 | 465 | 38,000 | 465 |
| 2015-11-24 | 467 | 468 | 466 | 468 | 24,200 | 468 |
| 2015-11-20 | 466 | 467 | 465 | 467 | 12,200 | 467 |
| 2015-11-19 | 467 | 467 | 465 | 466 | 20,900 | 466 |
| 2015-11-18 | 465 | 467 | 464 | 465 | 17,700 | 465 |
| 2015-11-17 | 465 | 467 | 464 | 466 | 35,700 | 466 |
| 2015-11-16 | 464 | 467 | 463 | 463 | 47,500 | 463 |
| 2015-11-13 | 465 | 466 | 464 | 464 | 36,700 | 464 |
| 2015-11-12 | 465 | 466 | 463 | 465 | 24,500 | 465 |
| 2015-11-11 | 463 | 465 | 462 | 463 | 20,100 | 463 |
| 2015-11-10 | 460 | 464 | 458 | 462 | 34,000 | 462 |
| 2015-11-09 | 465 | 466 | 461 | 465 | 59,300 | 465 |
| 2015-11-06 | 463 | 465 | 462 | 464 | 31,400 | 464 |
| 2015-11-05 | 463 | 463 | 461 | 462 | 21,100 | 462 |
| 2015-11-04 | 461 | 462 | 458 | 462 | 23,100 | 462 |
| 2015-11-02 | 461 | 461 | 457 | 457 | 33,000 | 457 |
| 2015-10-30 | 461 | 463 | 460 | 461 | 24,600 | 461 |
| 2015-10-29 | 463 | 463 | 460 | 462 | 29,900 | 462 |
| 2015-10-28 | 463 | 463 | 461 | 463 | 19,300 | 463 |
| 2015-10-27 | 461 | 464 | 461 | 462 | 11,000 | 462 |
| 2015-10-26 | 465 | 465 | 461 | 462 | 16,100 | 462 |
| 2015-10-23 | 465 | 466 | 460 | 461 | 34,000 | 461 |
| 2015-10-22 | 460 | 463 | 460 | 460 | 16,500 | 460 |
| 2015-10-21 | 460 | 465 | 460 | 465 | 17,500 | 465 |
| 2015-10-20 | 466 | 466 | 459 | 460 | 29,100 | 460 |
| 2015-10-19 | 467 | 468 | 465 | 468 | 19,000 | 468 |
| 2015-10-16 | 467 | 467 | 464 | 467 | 16,100 | 467 |
| 2015-10-15 | 460 | 468 | 460 | 465 | 17,900 | 465 |
| 2015-10-14 | 460 | 464 | 459 | 460 | 42,600 | 460 |
| 2015-10-13 | 462 | 467 | 462 | 466 | 15,500 | 466 |
| 2015-10-09 | 464 | 466 | 462 | 466 | 15,600 | 466 |
| 2015-10-08 | 465 | 465 | 460 | 463 | 29,700 | 463 |
| 2015-10-07 | 458 | 466 | 458 | 465 | 35,700 | 465 |
| 2015-10-06 | 460 | 466 | 459 | 465 | 36,300 | 465 |
| 2015-10-05 | 459 | 460 | 456 | 459 | 15,400 | 459 |
| 2015-10-02 | 456 | 460 | 454 | 459 | 29,200 | 459 |
| 2015-10-01 | 454 | 456 | 453 | 455 | 44,000 | 455 |
| 2015-09-30 | 462 | 462 | 453 | 455 | 27,800 | 455 |
| 2015-09-29 | 457 | 457 | 452 | 452 | 43,200 | 452 |
| 2015-09-28 | 458 | 462 | 453 | 460 | 39,100 | 460 |
| 2015-09-25 | 457 | 464 | 457 | 464 | 61,900 | 464 |
| 2015-09-24 | 462 | 464 | 457 | 457 | 52,400 | 457 |
| 2015-09-18 | 467 | 467 | 462 | 462 | 30,600 | 462 |
| 2015-09-17 | 470 | 470 | 463 | 468 | 45,800 | 468 |
| 2015-09-16 | 471 | 472 | 467 | 470 | 20,300 | 470 |
| 2015-09-15 | 462 | 471 | 462 | 468 | 48,300 | 468 |
| 2015-09-14 | 460 | 465 | 450 | 457 | 53,900 | 457 |
| 2015-09-11 | 450 | 458 | 450 | 454 | 100,500 | 454 |
| 2015-09-10 | 457 | 464 | 456 | 457 | 68,300 | 457 |
| 2015-09-09 | 463 | 465 | 459 | 463 | 38,600 | 463 |
| 2015-09-08 | 462 | 466 | 457 | 459 | 17,200 | 459 |
| 2015-09-07 | 461 | 462 | 457 | 462 | 23,600 | 462 |
| 2015-09-04 | 467 | 467 | 460 | 462 | 31,200 | 462 |
| 2015-09-03 | 465 | 469 | 464 | 464 | 19,400 | 464 |
| 2015-09-02 | 464 | 469 | 463 | 465 | 28,700 | 465 |
| 2015-09-01 | 472 | 472 | 465 | 467 | 36,000 | 467 |
| 2015-08-31 | 470 | 472 | 469 | 472 | 23,600 | 472 |
| 2015-08-28 | 471 | 472 | 468 | 472 | 27,800 | 472 |
| 2015-08-27 | 468 | 471 | 465 | 468 | 29,000 | 468 |
| 2015-08-26 | 460 | 470 | 460 | 468 | 55,000 | 468 |
| 2015-08-25 | 448 | 476 | 443 | 460 | 102,100 | 460 |
| 2015-08-24 | 464 | 467 | 455 | 455 | 109,900 | 455 |
| 2015-08-21 | 470 | 475 | 468 | 468 | 57,200 | 468 |
| 2015-08-20 | 478 | 478 | 474 | 474 | 23,600 | 474 |
| 2015-08-19 | 481 | 482 | 477 | 477 | 19,600 | 477 |
| 2015-08-18 | 482 | 482 | 479 | 480 | 24,000 | 480 |
| 2015-08-17 | 485 | 488 | 481 | 485 | 48,000 | 485 |
| 2015-08-14 | 480 | 482 | 478 | 482 | 84,900 | 482 |
| 2015-08-13 | 474 | 475 | 471 | 475 | 30,800 | 475 |
| 2015-08-12 | 475 | 477 | 472 | 473 | 19,400 | 473 |
| 2015-08-11 | 480 | 480 | 474 | 476 | 27,300 | 476 |
| 2015-08-10 | 472 | 480 | 472 | 480 | 34,900 | 480 |
| 2015-08-07 | 472 | 475 | 472 | 474 | 22,200 | 474 |
| 2015-08-06 | 472 | 476 | 472 | 475 | 28,100 | 475 |
| 2015-08-05 | 473 | 475 | 470 | 472 | 20,400 | 472 |
| 2015-08-04 | 471 | 472 | 469 | 472 | 27,900 | 472 |
| 2015-08-03 | 465 | 470 | 465 | 470 | 19,600 | 470 |
| 2015-07-31 | 468 | 468 | 465 | 468 | 34,900 | 468 |
| 2015-07-30 | 466 | 469 | 465 | 468 | 40,600 | 468 |
| 2015-07-29 | 467 | 468 | 465 | 465 | 44,000 | 465 |
| 2015-07-28 | 466 | 469 | 465 | 466 | 52,900 | 466 |
| 2015-07-27 | 471 | 472 | 467 | 467 | 54,500 | 467 |
| 2015-07-24 | 475 | 475 | 470 | 472 | 13,200 | 472 |
| 2015-07-23 | 472 | 475 | 472 | 475 | 20,000 | 475 |
| 2015-07-22 | 473 | 473 | 472 | 472 | 17,200 | 472 |
| 2015-07-21 | 473 | 475 | 473 | 475 | 13,200 | 475 |
| 2015-07-17 | 470 | 474 | 470 | 473 | 15,200 | 473 |
| 2015-07-16 | 469 | 473 | 468 | 472 | 39,600 | 472 |
| 2015-07-15 | 470 | 473 | 468 | 469 | 35,400 | 469 |
| 2015-07-14 | 467 | 469 | 466 | 469 | 35,400 | 469 |
| 2015-07-13 | 467 | 467 | 464 | 466 | 25,700 | 466 |
| 2015-07-10 | 470 | 471 | 461 | 464 | 182,400 | 464 |
| 2015-07-09 | 470 | 471 | 464 | 469 | 82,200 | 469 |
| 2015-07-08 | 476 | 477 | 472 | 472 | 48,400 | 472 |
| 2015-07-07 | 477 | 479 | 476 | 478 | 24,600 | 478 |
| 2015-07-06 | 477 | 478 | 475 | 475 | 32,300 | 475 |
| 2015-07-03 | 481 | 481 | 477 | 477 | 15,700 | 477 |
| 2015-07-02 | 479 | 481 | 477 | 480 | 40,600 | 480 |
| 2015-07-01 | 481 | 481 | 475 | 477 | 61,500 | 477 |
| 2015-06-30 | 478 | 479 | 476 | 479 | 54,900 | 479 |
| 2015-06-29 | 479 | 479 | 476 | 476 | 67,400 | 476 |
| 2015-06-26 | 480 | 481 | 479 | 481 | 33,000 | 481 |
| 2015-06-25 | 478 | 482 | 478 | 481 | 38,400 | 481 |
| 2015-06-24 | 477 | 478 | 476 | 478 | 30,500 | 478 |
| 2015-06-23 | 473 | 477 | 473 | 477 | 35,900 | 477 |
| 2015-06-22 | 470 | 474 | 470 | 473 | 51,000 | 473 |
| 2015-06-19 | 471 | 475 | 471 | 472 | 49,900 | 472 |
| 2015-06-18 | 470 | 471 | 469 | 470 | 25,500 | 470 |
| 2015-06-17 | 472 | 473 | 470 | 470 | 27,600 | 470 |
| 2015-06-16 | 474 | 475 | 470 | 470 | 29,200 | 470 |
| 2015-06-15 | 472 | 475 | 472 | 474 | 19,200 | 474 |
| 2015-06-12 | 472 | 473 | 470 | 473 | 66,000 | 473 |
| 2015-06-11 | 470 | 471 | 469 | 469 | 43,400 | 469 |
| 2015-06-10 | 471 | 472 | 469 | 469 | 28,500 | 469 |
| 2015-06-09 | 472 | 473 | 469 | 469 | 29,300 | 469 |
| 2015-06-08 | 470 | 474 | 468 | 472 | 60,300 | 472 |
| 2015-06-05 | 469 | 471 | 468 | 469 | 29,600 | 469 |
| 2015-06-04 | 471 | 472 | 468 | 470 | 55,700 | 470 |
| 2015-06-03 | 470 | 471 | 469 | 469 | 33,600 | 469 |
| 2015-06-02 | 472 | 473 | 469 | 469 | 41,300 | 469 |
| 2015-06-01 | 468 | 473 | 468 | 471 | 51,200 | 471 |
| 2015-05-29 | 470 | 471 | 468 | 470 | 357,500 | 470 |
| 2015-05-28 | 472 | 473 | 470 | 471 | 74,600 | 471 |
| 2015-05-27 | 472 | 474 | 471 | 472 | 61,700 | 472 |
| 2015-05-26 | 473 | 474 | 472 | 472 | 41,600 | 472 |
| 2015-05-25 | 473 | 480 | 473 | 474 | 46,900 | 474 |
| 2015-05-22 | 473 | 475 | 472 | 473 | 17,800 | 473 |
| 2015-05-21 | 475 | 475 | 472 | 472 | 32,800 | 472 |
| 2015-05-20 | 474 | 476 | 472 | 473 | 51,000 | 473 |
| 2015-05-19 | 480 | 482 | 471 | 473 | 75,600 | 473 |
| 2015-05-18 | 475 | 481 | 474 | 480 | 67,700 | 480 |
| 2015-05-15 | 472 | 476 | 472 | 472 | 23,900 | 472 |
| 2015-05-14 | 473 | 474 | 471 | 472 | 51,400 | 472 |
| 2015-05-13 | 473 | 474 | 471 | 472 | 55,000 | 472 |
| 2015-05-12 | 475 | 478 | 475 | 475 | 15,000 | 475 |
| 2015-05-11 | 477 | 481 | 475 | 476 | 24,600 | 476 |
| 2015-05-08 | 479 | 479 | 474 | 474 | 55,900 | 474 |
| 2015-05-07 | 483 | 485 | 475 | 476 | 65,000 | 476 |
| 2015-05-01 | 480 | 481 | 476 | 478 | 34,900 | 478 |
| 2015-04-30 | 480 | 482 | 478 | 481 | 40,300 | 481 |
| 2015-04-28 | 481 | 486 | 480 | 482 | 43,500 | 482 |
| 2015-04-27 | 480 | 483 | 480 | 482 | 10,200 | 482 |
| 2015-04-24 | 482 | 483 | 480 | 480 | 34,100 | 480 |
| 2015-04-23 | 482 | 486 | 481 | 482 | 29,000 | 482 |
| 2015-04-22 | 485 | 487 | 482 | 483 | 19,200 | 483 |
| 2015-04-21 | 483 | 484 | 481 | 483 | 18,700 | 483 |
| 2015-04-20 | 486 | 486 | 482 | 483 | 18,000 | 483 |
| 2015-04-17 | 487 | 489 | 483 | 486 | 28,500 | 486 |
| 2015-04-16 | 486 | 487 | 485 | 487 | 12,900 | 487 |
| 2015-04-15 | 485 | 488 | 485 | 486 | 17,200 | 486 |
| 2015-04-14 | 486 | 489 | 483 | 489 | 23,400 | 489 |
| 2015-04-13 | 488 | 490 | 485 | 486 | 11,000 | 486 |
| 2015-04-10 | 490 | 492 | 489 | 489 | 28,000 | 489 |
| 2015-04-09 | 494 | 494 | 490 | 490 | 24,500 | 490 |
| 2015-04-08 | 488 | 492 | 488 | 492 | 20,700 | 492 |
| 2015-04-07 | 489 | 490 | 486 | 487 | 17,400 | 487 |
| 2015-04-06 | 490 | 491 | 489 | 490 | 17,400 | 490 |
| 2015-04-03 | 490 | 490 | 485 | 490 | 19,300 | 490 |
| 2015-04-02 | 495 | 495 | 486 | 489 | 49,000 | 489 |
| 2015-04-01 | 486 | 487 | 480 | 482 | 39,100 | 482 |
| 2015-03-31 | 494 | 494 | 485 | 487 | 27,900 | 487 |
| 2015-03-30 | 491 | 491 | 486 | 490 | 29,700 | 490 |
| 2015-03-27 | 493 | 500 | 489 | 490 | 41,900 | 490 |
| 2015-03-26 | 505 | 506 | 500 | 503 | 69,900 | 503 |
| 2015-03-25 | 504 | 505 | 503 | 504 | 28,900 | 504 |
| 2015-03-24 | 505 | 505 | 503 | 503 | 37,000 | 503 |
| 2015-03-23 | 505 | 505 | 503 | 505 | 25,800 | 505 |
| 2015-03-20 | 502 | 504 | 502 | 503 | 28,200 | 503 |
| 2015-03-19 | 502 | 504 | 501 | 502 | 22,500 | 502 |
| 2015-03-18 | 502 | 505 | 502 | 503 | 24,500 | 503 |
| 2015-03-17 | 502 | 504 | 501 | 502 | 25,800 | 502 |
| 2015-03-16 | 501 | 503 | 500 | 502 | 30,200 | 502 |
| 2015-03-13 | 503 | 503 | 500 | 501 | 51,100 | 501 |
| 2015-03-12 | 502 | 504 | 500 | 501 | 29,600 | 501 |
| 2015-03-11 | 498 | 501 | 495 | 501 | 34,600 | 501 |
| 2015-03-10 | 502 | 503 | 500 | 500 | 23,600 | 500 |
| 2015-03-09 | 502 | 502 | 499 | 501 | 30,500 | 501 |
| 2015-03-06 | 502 | 503 | 497 | 499 | 38,100 | 499 |
| 2015-03-05 | 499 | 503 | 498 | 499 | 11,600 | 499 |
| 2015-03-04 | 505 | 505 | 490 | 499 | 83,900 | 499 |
| 2015-03-03 | 504 | 506 | 500 | 505 | 67,700 | 505 |
| 2015-03-02 | 498 | 500 | 494 | 496 | 61,100 | 496 |
| 2015-02-27 | 487 | 490 | 486 | 490 | 54,200 | 490 |
| 2015-02-26 | 482 | 487 | 482 | 487 | 53,800 | 487 |
| 2015-02-25 | 479 | 482 | 478 | 480 | 40,100 | 480 |
| 2015-02-24 | 479 | 479 | 478 | 478 | 33,800 | 478 |
| 2015-02-23 | 480 | 481 | 477 | 477 | 52,800 | 477 |
| 2015-02-20 | 480 | 480 | 475 | 476 | 33,900 | 476 |
| 2015-02-19 | 478 | 479 | 474 | 479 | 49,400 | 479 |
| 2015-02-18 | 475 | 478 | 474 | 477 | 41,500 | 477 |
| 2015-02-17 | 473 | 475 | 470 | 475 | 43,700 | 475 |
| 2015-02-16 | 474 | 475 | 473 | 474 | 21,300 | 474 |
| 2015-02-13 | 472 | 475 | 472 | 474 | 29,400 | 474 |
| 2015-02-12 | 477 | 480 | 473 | 474 | 43,500 | 474 |
| 2015-02-10 | 474 | 476 | 474 | 476 | 9,700 | 476 |
| 2015-02-09 | 478 | 478 | 475 | 475 | 11,500 | 475 |
| 2015-02-06 | 474 | 475 | 473 | 475 | 11,900 | 475 |
| 2015-02-05 | 478 | 478 | 474 | 474 | 15,400 | 474 |
| 2015-02-04 | 476 | 479 | 476 | 479 | 17,900 | 479 |
| 2015-02-03 | 480 | 480 | 472 | 472 | 21,400 | 472 |
| 2015-02-02 | 479 | 480 | 474 | 480 | 19,800 | 480 |
| 2015-01-30 | 479 | 479 | 476 | 479 | 24,700 | 479 |
| 2015-01-29 | 472 | 478 | 472 | 477 | 17,900 | 477 |
| 2015-01-28 | 474 | 478 | 472 | 478 | 19,400 | 478 |
| 2015-01-27 | 472 | 474 | 469 | 474 | 20,100 | 474 |
| 2015-01-26 | 470 | 474 | 468 | 472 | 12,800 | 472 |
| 2015-01-23 | 470 | 471 | 468 | 471 | 10,600 | 471 |
| 2015-01-22 | 469 | 469 | 466 | 469 | 11,700 | 469 |
| 2015-01-21 | 472 | 472 | 468 | 468 | 22,200 | 468 |
| 2015-01-20 | 467 | 471 | 464 | 470 | 18,000 | 470 |
| 2015-01-19 | 470 | 470 | 464 | 466 | 10,100 | 466 |
| 2015-01-16 | 465 | 465 | 462 | 463 | 16,100 | 463 |
| 2015-01-15 | 466 | 467 | 465 | 467 | 5,200 | 467 |
| 2015-01-14 | 462 | 470 | 462 | 462 | 10,300 | 462 |
| 2015-01-13 | 462 | 473 | 462 | 465 | 28,700 | 465 |
| 2015-01-09 | 466 | 466 | 461 | 462 | 26,400 | 462 |
| 2015-01-08 | 469 | 469 | 466 | 467 | 15,400 | 467 |
| 2015-01-07 | 464 | 468 | 464 | 466 | 19,500 | 466 |
| 2015-01-06 | 476 | 476 | 461 | 467 | 33,200 | 467 |
| 2015-01-05 | 480 | 480 | 476 | 478 | 42,300 | 478 |
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
