7455 (株)パリミキホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	461	466	460	466	110,900	466
2016-12-29	460	462	457	461	77,300	461
2016-12-28	455	460	455	460	45,100	460
2016-12-27	456	456	453	454	24,400	454
2016-12-26	453	456	453	456	22,800	456
2016-12-22	454	456	453	456	21,000	456
2016-12-21	456	457	453	454	31,400	454
2016-12-20	454	457	454	455	26,000	455
2016-12-19	455	458	453	457	45,000	457
2016-12-16	454	456	453	456	47,800	456
2016-12-15	455	457	453	453	49,700	453
2016-12-14	453	456	453	456	25,200	456
2016-12-13	454	455	452	455	28,600	455
2016-12-12	454	454	452	454	34,600	454
2016-12-09	450	452	449	452	39,900	452
2016-12-08	450	452	449	452	35,400	452
2016-12-07	446	450	446	449	36,900	449
2016-12-06	448	449	446	447	19,600	447
2016-12-05	447	450	445	446	19,400	446
2016-12-02	447	449	447	447	13,400	447
2016-12-01	448	449	444	447	36,400	447
2016-11-30	446	449	445	448	17,600	448
2016-11-29	451	452	443	446	62,500	446
2016-11-28	449	452	448	451	43,200	451
2016-11-25	449	450	447	450	31,200	450
2016-11-24	450	451	447	447	28,900	447
2016-11-22	444	450	444	449	29,100	449
2016-11-21	444	447	442	447	13,500	447
2016-11-18	444	445	443	443	15,500	443
2016-11-17	441	443	439	440	35,900	440
2016-11-16	445	447	444	447	19,100	447
2016-11-15	444	446	438	445	21,100	445
2016-11-14	448	448	444	445	25,000	445
2016-11-11	443	447	438	441	29,300	441
2016-11-10	444	451	438	451	33,300	451
2016-11-09	443	448	431	433	30,000	433
2016-11-08	444	446	441	443	31,000	443
2016-11-07	447	449	445	445	21,700	445
2016-11-04	445	449	445	445	19,000	445
2016-11-02	450	450	446	448	25,900	448
2016-11-01	445	449	445	449	21,000	449
2016-10-31	446	448	443	447	28,300	447
2016-10-28	445	447	443	446	24,900	446
2016-10-27	440	445	440	445	29,300	445
2016-10-26	436	440	436	440	23,700	440
2016-10-25	437	440	437	439	21,000	439
2016-10-24	437	439	437	438	5,900	438
2016-10-21	438	440	435	440	19,400	440
2016-10-20	437	438	434	438	10,700	438
2016-10-19	435	438	435	437	15,000	437
2016-10-17	433	437	433	435	15,800	435
2016-10-13	436	437	434	437	6,600	437
2016-10-12	433	436	433	433	8,800	433
2016-10-11	436	438	435	437	16,100	437
2016-10-07	438	438	434	435	8,400	435
2016-10-06	437	440	437	438	13,900	438
2016-10-05	438	438	431	438	22,100	438
2016-10-04	437	439	433	438	25,300	438
2016-10-03	444	444	432	437	34,600	437
2016-09-30	436	442	433	440	27,000	440
2016-09-29	433	439	433	439	32,900	439
2016-09-28	435	437	426	431	22,600	431
2016-09-27	435	442	435	442	37,100	442
2016-09-26	433	438	432	436	23,800	436
2016-09-23	432	433	429	433	24,000	433
2016-09-21	424	432	424	432	18,400	432
2016-09-20	428	432	425	426	30,900	426
2016-09-16	424	430	424	429	17,900	429
2016-09-15	424	427	424	424	13,700	424
2016-09-14	424	428	424	427	8,000	427
2016-09-13	426	429	425	428	9,000	428
2016-09-12	422	428	422	424	17,200	424
2016-09-09	426	431	426	429	21,200	429
2016-09-08	425	431	422	430	25,500	430
2016-09-07	422	427	421	425	15,100	425
2016-09-06	422	425	422	425	6,200	425
2016-09-05	424	428	419	421	27,300	421
2016-09-02	423	425	419	423	15,700	423
2016-09-01	422	425	421	423	10,200	423
2016-08-31	423	423	420	423	14,900	423
2016-08-30	423	425	420	423	19,500	423
2016-08-29	425	427	416	421	35,300	421
2016-08-26	422	422	418	420	10,600	420
2016-08-25	419	424	418	421	9,300	421
2016-08-24	420	420	418	420	5,200	420
2016-08-23	421	421	418	418	11,500	418
2016-08-22	420	424	417	422	9,600	422
2016-08-19	421	421	417	418	22,100	418
2016-08-18	425	426	422	422	15,400	422
2016-08-17	421	430	421	428	28,900	428
2016-08-16	424	428	421	422	23,800	422
2016-08-15	425	427	422	426	6,400	426
2016-08-12	424	429	423	427	16,800	427
2016-08-10	425	426	422	424	8,400	424
2016-08-09	427	428	424	427	10,500	427
2016-08-08	427	427	421	427	19,400	427
2016-08-05	422	429	422	426	25,700	426
2016-08-04	418	423	418	420	11,800	420
2016-08-03	419	422	415	420	19,600	420
2016-08-02	425	426	421	425	15,600	425
2016-08-01	425	425	420	424	13,300	424
2016-07-29	425	426	423	425	15,200	425
2016-07-28	420	425	420	425	16,000	425
2016-07-27	423	425	422	425	11,200	425
2016-07-26	420	424	419	422	14,700	422
2016-07-25	419	422	418	420	11,700	420
2016-07-22	419	424	417	422	12,100	422
2016-07-21	425	425	420	424	11,400	424
2016-07-20	422	426	421	425	14,300	425
2016-07-19	420	426	420	426	7,900	426
2016-07-15	420	426	419	420	20,800	420
2016-07-14	426	426	419	424	20,000	424
2016-07-13	423	427	419	425	18,900	425
2016-07-12	419	424	416	422	22,700	422
2016-07-11	407	419	407	418	24,100	418
2016-07-08	413	413	403	403	20,700	403
2016-07-07	413	414	405	410	29,200	410
2016-07-06	413	416	411	415	26,000	415
2016-07-05	419	419	412	416	24,400	416
2016-07-04	429	429	418	421	34,400	421
2016-07-01	432	432	425	429	53,600	429
2016-06-30	431	431	427	427	50,700	427
2016-06-29	429	430	425	429	51,000	429
2016-06-28	410	424	408	424	54,800	424
2016-06-27	406	412	406	411	40,700	411
2016-06-24	418	418	402	402	40,400	402
2016-06-23	418	421	414	419	45,400	419
2016-06-22	416	419	416	419	13,300	419
2016-06-21	415	420	415	419	25,400	419
2016-06-20	416	418	416	418	12,800	418
2016-06-17	413	417	408	417	37,100	417
2016-06-16	410	412	409	409	28,000	409
2016-06-15	410	414	410	411	32,400	411
2016-06-14	410	413	409	410	17,000	410
2016-06-13	412	414	410	410	34,900	410
2016-06-10	416	418	413	414	41,000	414
2016-06-09	422	424	418	419	26,000	419
2016-06-08	425	428	423	425	13,000	425
2016-06-07	424	428	422	424	6,200	424
2016-06-06	419	426	418	425	20,700	425
2016-06-03	415	428	415	425	8,300	425
2016-06-02	422	422	414	414	15,900	414
2016-06-01	427	427	423	423	12,400	423
2016-05-31	426	427	422	427	17,500	427
2016-05-30	425	427	424	426	17,600	426
2016-05-27	419	423	416	423	14,300	423
2016-05-26	419	419	416	418	12,200	418
2016-05-25	415	418	412	417	10,200	417
2016-05-24	411	415	410	410	20,300	410
2016-05-23	408	415	408	411	35,900	411
2016-05-20	408	410	407	408	20,500	408
2016-05-19	407	411	406	406	34,200	406
2016-05-18	411	413	408	409	64,300	409
2016-05-17	431	431	405	415	64,400	415
2016-05-16	435	438	421	423	70,500	423
2016-05-13	442	442	438	438	17,200	438
2016-05-12	442	443	440	442	19,700	442
2016-05-11	448	448	440	441	33,200	441
2016-05-10	441	448	440	443	36,500	443
2016-05-09	444	450	442	449	19,500	449
2016-05-06	448	448	443	445	21,800	445
2016-05-02	449	450	443	444	26,100	444
2016-04-28	453	459	448	451	21,800	451
2016-04-27	454	460	452	453	18,600	453
2016-04-26	450	456	450	452	16,300	452
2016-04-25	455	455	450	450	15,700	450
2016-04-22	455	458	451	456	18,000	456
2016-04-21	455	459	454	457	26,400	457
2016-04-20	451	454	449	452	12,700	452
2016-04-19	451	452	447	450	10,000	450
2016-04-18	446	448	442	445	15,600	445
2016-04-15	450	453	449	449	16,400	449
2016-04-14	449	450	445	449	21,800	449
2016-04-13	442	447	442	444	9,700	444
2016-04-12	441	445	439	439	15,200	439
2016-04-11	440	444	440	441	16,100	441
2016-04-08	437	446	437	441	16,900	441
2016-04-07	443	444	439	441	14,100	441
2016-04-06	437	443	433	442	30,800	442
2016-04-05	449	451	442	442	26,500	442
2016-04-04	449	455	448	454	23,100	454
2016-04-01	459	460	449	449	40,200	449
2016-03-31	466	466	459	462	38,600	462
2016-03-30	464	466	460	465	37,000	465
2016-03-29	457	464	456	459	39,200	459
2016-03-28	468	468	462	466	45,300	466
2016-03-25	465	465	461	462	16,800	462
2016-03-24	466	466	460	461	30,600	461
2016-03-23	467	467	464	465	15,800	465
2016-03-22	463	466	461	466	18,100	466
2016-03-18	460	461	456	461	23,500	461
2016-03-17	468	468	461	463	21,100	463
2016-03-16	466	469	464	466	18,700	466
2016-03-15	465	470	463	468	23,700	468
2016-03-14	464	469	464	467	37,800	467
2016-03-11	460	465	460	464	32,500	464
2016-03-10	456	464	456	463	21,200	463
2016-03-09	463	464	454	454	32,200	454
2016-03-08	460	465	457	462	22,400	462
2016-03-07	465	465	457	459	20,700	459
2016-03-04	460	460	454	458	25,400	458
2016-03-03	447	455	447	455	22,900	455
2016-03-02	447	449	442	447	27,100	447
2016-03-01	446	446	437	441	47,700	441
2016-02-29	448	449	444	444	28,500	444
2016-02-26	445	449	445	445	12,300	445
2016-02-25	440	446	440	444	19,300	444
2016-02-24	438	445	437	439	22,100	439
2016-02-23	445	446	435	437	21,500	437
2016-02-22	437	445	437	445	15,800	445
2016-02-19	441	441	436	438	20,400	438
2016-02-18	442	443	438	441	16,200	441
2016-02-17	439	442	433	436	25,600	436
2016-02-16	433	447	433	438	38,300	438
2016-02-15	440	441	431	439	53,500	439
2016-02-12	449	450	440	440	49,500	440
2016-02-10	456	459	449	450	37,100	450
2016-02-09	460	462	452	456	32,500	456
2016-02-08	460	466	459	466	27,500	466
2016-02-05	464	464	460	461	12,200	461
2016-02-04	467	467	462	464	21,700	464
2016-02-03	464	467	460	467	29,300	467
2016-02-02	468	468	466	467	30,500	467
2016-02-01	466	466	462	466	32,500	466
2016-01-29	460	464	457	464	35,700	464
2016-01-28	454	463	454	462	32,700	462
2016-01-27	459	460	458	460	17,700	460
2016-01-26	452	459	452	456	14,100	456
2016-01-25	455	460	452	458	17,000	458
2016-01-22	449	463	447	455	48,800	455
2016-01-21	451	452	445	445	67,300	445
2016-01-20	452	457	450	450	29,100	450
2016-01-19	455	458	452	452	25,500	452
2016-01-18	452	455	452	454	28,200	454
2016-01-15	458	459	453	458	21,300	458
2016-01-14	455	456	452	452	44,300	452
2016-01-13	455	460	455	457	28,600	457
2016-01-12	460	460	453	453	53,700	453
2016-01-08	460	464	459	460	30,800	460
2016-01-07	463	466	459	463	36,900	463
2016-01-06	462	466	462	462	32,900	462
2016-01-05	462	467	460	465	31,600	465
2016-01-04	467	468	463	463	41,600	463

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 [2016年度]

7455 (株)パリミキホールディングスの時系列データ [2016年度]