7455 (株)パリミキホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 263 | 266 | 262 | 266 | 26,700 | 266 |
| 2022-12-29 | 257 | 260 | 255 | 260 | 44,800 | 260 |
| 2022-12-28 | 257 | 257 | 253 | 257 | 40,700 | 257 |
| 2022-12-27 | 256 | 257 | 256 | 257 | 18,300 | 257 |
| 2022-12-26 | 260 | 260 | 254 | 254 | 40,800 | 254 |
| 2022-12-23 | 259 | 259 | 258 | 259 | 17,000 | 259 |
| 2022-12-22 | 259 | 263 | 259 | 261 | 24,600 | 261 |
| 2022-12-21 | 265 | 265 | 259 | 259 | 40,700 | 259 |
| 2022-12-20 | 271 | 271 | 263 | 263 | 46,300 | 263 |
| 2022-12-19 | 268 | 272 | 267 | 272 | 27,400 | 272 |
| 2022-12-16 | 271 | 272 | 269 | 269 | 42,500 | 269 |
| 2022-12-15 | 271 | 273 | 270 | 272 | 10,700 | 272 |
| 2022-12-14 | 272 | 273 | 271 | 273 | 20,800 | 273 |
| 2022-12-13 | 269 | 272 | 268 | 271 | 68,900 | 271 |
| 2022-12-12 | 265 | 270 | 265 | 269 | 56,400 | 269 |
| 2022-12-09 | 266 | 269 | 266 | 269 | 49,000 | 269 |
| 2022-12-08 | 268 | 268 | 264 | 266 | 35,700 | 266 |
| 2022-12-07 | 267 | 268 | 263 | 266 | 31,700 | 266 |
| 2022-12-06 | 268 | 269 | 267 | 268 | 40,000 | 268 |
| 2022-12-05 | 264 | 267 | 262 | 267 | 53,400 | 267 |
| 2022-12-02 | 265 | 265 | 260 | 261 | 29,200 | 261 |
| 2022-12-01 | 266 | 266 | 264 | 265 | 16,000 | 265 |
| 2022-11-30 | 269 | 269 | 263 | 264 | 31,000 | 264 |
| 2022-11-29 | 269 | 269 | 265 | 267 | 24,000 | 267 |
| 2022-11-28 | 269 | 269 | 266 | 268 | 19,200 | 268 |
| 2022-11-25 | 266 | 269 | 266 | 269 | 22,400 | 269 |
| 2022-11-24 | 266 | 268 | 265 | 268 | 27,100 | 268 |
| 2022-11-22 | 265 | 266 | 261 | 265 | 45,200 | 265 |
| 2022-11-21 | 265 | 265 | 262 | 262 | 15,800 | 262 |
| 2022-11-18 | 270 | 270 | 261 | 262 | 74,100 | 262 |
| 2022-11-17 | 260 | 267 | 260 | 264 | 44,700 | 264 |
| 2022-11-16 | 259 | 261 | 259 | 260 | 33,100 | 260 |
| 2022-11-15 | 260 | 260 | 255 | 259 | 43,500 | 259 |
| 2022-11-14 | 262 | 262 | 259 | 259 | 19,500 | 259 |
| 2022-11-11 | 260 | 263 | 259 | 262 | 25,100 | 262 |
| 2022-11-10 | 261 | 262 | 260 | 260 | 17,900 | 260 |
| 2022-11-09 | 261 | 262 | 260 | 261 | 11,600 | 261 |
| 2022-11-08 | 262 | 262 | 258 | 261 | 31,900 | 261 |
| 2022-11-07 | 262 | 262 | 260 | 261 | 16,600 | 261 |
| 2022-11-04 | 262 | 262 | 258 | 258 | 43,300 | 258 |
| 2022-11-02 | 259 | 261 | 258 | 259 | 31,500 | 259 |
| 2022-11-01 | 260 | 261 | 258 | 258 | 37,500 | 258 |
| 2022-10-31 | 258 | 260 | 257 | 260 | 44,100 | 260 |
| 2022-10-28 | 256 | 258 | 254 | 254 | 129,800 | 254 |
| 2022-10-27 | 256 | 260 | 256 | 257 | 34,800 | 257 |
| 2022-10-26 | 262 | 262 | 256 | 256 | 71,500 | 256 |
| 2022-10-25 | 259 | 264 | 259 | 262 | 66,700 | 262 |
| 2022-10-24 | 258 | 258 | 254 | 257 | 44,100 | 257 |
| 2022-10-21 | 254 | 256 | 254 | 254 | 31,800 | 254 |
| 2022-10-20 | 255 | 255 | 253 | 254 | 26,400 | 254 |
| 2022-10-19 | 255 | 256 | 254 | 255 | 36,900 | 255 |
| 2022-10-18 | 254 | 255 | 254 | 254 | 20,200 | 254 |
| 2022-10-17 | 254 | 255 | 253 | 253 | 28,800 | 253 |
| 2022-10-14 | 253 | 257 | 251 | 257 | 63,900 | 257 |
| 2022-10-13 | 252 | 252 | 249 | 250 | 32,600 | 250 |
| 2022-10-12 | 254 | 254 | 250 | 252 | 17,400 | 252 |
| 2022-10-11 | 252 | 253 | 250 | 253 | 28,100 | 253 |
| 2022-10-07 | 248 | 253 | 248 | 252 | 51,200 | 252 |
| 2022-10-06 | 251 | 252 | 250 | 252 | 28,000 | 252 |
| 2022-10-05 | 248 | 253 | 247 | 253 | 80,900 | 253 |
| 2022-10-04 | 245 | 246 | 240 | 245 | 57,400 | 245 |
| 2022-10-03 | 237 | 240 | 237 | 238 | 30,000 | 238 |
| 2022-09-30 | 242 | 242 | 235 | 235 | 48,800 | 235 |
| 2022-09-29 | 242 | 244 | 239 | 241 | 65,700 | 241 |
| 2022-09-28 | 242 | 244 | 240 | 244 | 100,300 | 244 |
| 2022-09-27 | 244 | 246 | 242 | 242 | 52,500 | 242 |
| 2022-09-26 | 249 | 249 | 242 | 242 | 63,900 | 242 |
| 2022-09-22 | 251 | 253 | 250 | 250 | 56,700 | 250 |
| 2022-09-21 | 252 | 253 | 251 | 251 | 27,900 | 251 |
| 2022-09-20 | 249 | 252 | 248 | 252 | 32,800 | 252 |
| 2022-09-16 | 247 | 253 | 247 | 249 | 40,900 | 249 |
| 2022-09-15 | 249 | 252 | 248 | 250 | 31,000 | 250 |
| 2022-09-14 | 246 | 251 | 245 | 248 | 61,700 | 248 |
| 2022-09-13 | 250 | 251 | 250 | 250 | 18,200 | 250 |
| 2022-09-12 | 249 | 250 | 248 | 250 | 34,600 | 250 |
| 2022-09-09 | 248 | 249 | 247 | 247 | 48,200 | 247 |
| 2022-09-08 | 243 | 248 | 243 | 248 | 50,800 | 248 |
| 2022-09-07 | 243 | 244 | 242 | 242 | 30,100 | 242 |
| 2022-09-06 | 243 | 246 | 243 | 243 | 35,700 | 243 |
| 2022-09-05 | 245 | 245 | 243 | 243 | 36,800 | 243 |
| 2022-09-02 | 251 | 251 | 245 | 246 | 49,800 | 246 |
| 2022-09-01 | 250 | 252 | 250 | 250 | 39,600 | 250 |
| 2022-08-31 | 254 | 254 | 250 | 251 | 23,000 | 251 |
| 2022-08-30 | 253 | 255 | 250 | 254 | 41,000 | 254 |
| 2022-08-29 | 252 | 253 | 250 | 250 | 47,800 | 250 |
| 2022-08-26 | 255 | 256 | 255 | 255 | 12,500 | 255 |
| 2022-08-25 | 255 | 256 | 254 | 256 | 37,500 | 256 |
| 2022-08-24 | 259 | 259 | 254 | 254 | 56,300 | 254 |
| 2022-08-23 | 261 | 262 | 260 | 260 | 14,600 | 260 |
| 2022-08-22 | 263 | 264 | 263 | 264 | 10,300 | 264 |
| 2022-08-19 | 265 | 266 | 264 | 264 | 23,800 | 264 |
| 2022-08-18 | 270 | 270 | 265 | 265 | 26,000 | 265 |
| 2022-08-17 | 268 | 268 | 267 | 267 | 33,400 | 267 |
| 2022-08-16 | 270 | 270 | 267 | 267 | 32,800 | 267 |
| 2022-08-15 | 270 | 271 | 269 | 271 | 75,100 | 271 |
| 2022-08-12 | 268 | 270 | 267 | 268 | 88,200 | 268 |
| 2022-08-10 | 267 | 268 | 265 | 266 | 70,200 | 266 |
| 2022-08-09 | 267 | 268 | 267 | 267 | 24,700 | 267 |
| 2022-08-08 | 267 | 268 | 266 | 268 | 27,300 | 268 |
| 2022-08-05 | 269 | 269 | 267 | 267 | 15,900 | 267 |
| 2022-08-04 | 269 | 269 | 267 | 267 | 12,200 | 267 |
| 2022-08-03 | 269 | 269 | 267 | 267 | 19,700 | 267 |
| 2022-08-02 | 269 | 269 | 267 | 269 | 19,300 | 269 |
| 2022-08-01 | 268 | 269 | 267 | 269 | 22,000 | 269 |
| 2022-07-29 | 269 | 269 | 267 | 267 | 10,700 | 267 |
| 2022-07-28 | 269 | 269 | 267 | 269 | 15,400 | 269 |
| 2022-07-27 | 266 | 269 | 266 | 269 | 12,000 | 269 |
| 2022-07-26 | 268 | 269 | 267 | 267 | 8,600 | 267 |
| 2022-07-25 | 268 | 270 | 267 | 268 | 11,600 | 268 |
| 2022-07-22 | 269 | 270 | 267 | 269 | 13,400 | 269 |
| 2022-07-21 | 268 | 269 | 267 | 269 | 8,800 | 269 |
| 2022-07-20 | 270 | 270 | 267 | 269 | 22,800 | 269 |
| 2022-07-19 | 268 | 269 | 267 | 267 | 12,800 | 267 |
| 2022-07-15 | 271 | 271 | 267 | 270 | 19,500 | 270 |
| 2022-07-14 | 271 | 271 | 268 | 270 | 13,500 | 270 |
| 2022-07-13 | 269 | 271 | 267 | 270 | 34,800 | 270 |
| 2022-07-12 | 270 | 270 | 269 | 270 | 35,500 | 270 |
| 2022-07-11 | 271 | 271 | 269 | 271 | 71,600 | 271 |
| 2022-07-08 | 270 | 271 | 270 | 271 | 41,300 | 271 |
| 2022-07-07 | 271 | 272 | 270 | 272 | 15,500 | 272 |
| 2022-07-06 | 270 | 271 | 270 | 270 | 12,000 | 270 |
| 2022-07-05 | 272 | 272 | 270 | 270 | 28,700 | 270 |
| 2022-07-04 | 268 | 272 | 267 | 272 | 32,200 | 272 |
| 2022-07-01 | 265 | 270 | 264 | 267 | 48,700 | 267 |
| 2022-06-30 | 269 | 269 | 263 | 263 | 37,000 | 263 |
| 2022-06-29 | 263 | 270 | 262 | 270 | 64,900 | 270 |
| 2022-06-28 | 264 | 265 | 262 | 264 | 17,800 | 264 |
| 2022-06-27 | 260 | 263 | 260 | 263 | 7,900 | 263 |
| 2022-06-24 | 261 | 262 | 260 | 260 | 14,300 | 260 |
| 2022-06-23 | 264 | 265 | 260 | 260 | 10,500 | 260 |
| 2022-06-22 | 266 | 267 | 264 | 264 | 22,900 | 264 |
| 2022-06-21 | 267 | 268 | 266 | 267 | 36,600 | 267 |
| 2022-06-20 | 268 | 269 | 267 | 267 | 22,100 | 267 |
| 2022-06-17 | 268 | 269 | 267 | 268 | 24,500 | 268 |
| 2022-06-16 | 269 | 270 | 269 | 269 | 11,400 | 269 |
| 2022-06-15 | 268 | 270 | 268 | 268 | 28,500 | 268 |
| 2022-06-14 | 269 | 270 | 268 | 268 | 24,800 | 268 |
| 2022-06-13 | 269 | 271 | 269 | 269 | 20,700 | 269 |
| 2022-06-10 | 272 | 272 | 270 | 270 | 33,600 | 270 |
| 2022-06-09 | 270 | 272 | 270 | 272 | 22,200 | 272 |
| 2022-06-08 | 270 | 271 | 269 | 271 | 15,000 | 271 |
| 2022-06-07 | 270 | 270 | 268 | 268 | 14,400 | 268 |
| 2022-06-06 | 270 | 270 | 269 | 270 | 13,800 | 270 |
| 2022-06-03 | 273 | 273 | 271 | 271 | 22,200 | 271 |
| 2022-06-02 | 274 | 274 | 272 | 274 | 15,600 | 274 |
| 2022-06-01 | 275 | 275 | 272 | 275 | 36,300 | 275 |
| 2022-05-31 | 275 | 276 | 269 | 273 | 30,800 | 273 |
| 2022-05-30 | 269 | 277 | 269 | 277 | 77,200 | 277 |
| 2022-05-27 | 271 | 271 | 267 | 269 | 16,900 | 269 |
| 2022-05-26 | 270 | 271 | 269 | 269 | 18,300 | 269 |
| 2022-05-25 | 270 | 271 | 270 | 270 | 14,500 | 270 |
| 2022-05-24 | 273 | 273 | 270 | 271 | 16,800 | 271 |
| 2022-05-23 | 272 | 273 | 271 | 273 | 16,400 | 273 |
| 2022-05-20 | 267 | 271 | 267 | 271 | 23,400 | 271 |
| 2022-05-19 | 266 | 272 | 266 | 268 | 11,800 | 268 |
| 2022-05-18 | 270 | 272 | 270 | 272 | 17,000 | 272 |
| 2022-05-17 | 268 | 270 | 267 | 269 | 28,400 | 269 |
| 2022-05-16 | 270 | 270 | 266 | 268 | 37,300 | 268 |
| 2022-05-13 | 261 | 264 | 260 | 264 | 39,000 | 264 |
| 2022-05-12 | 258 | 262 | 257 | 261 | 23,500 | 261 |
| 2022-05-11 | 264 | 265 | 257 | 258 | 39,700 | 258 |
| 2022-05-10 | 266 | 266 | 262 | 262 | 42,800 | 262 |
| 2022-05-09 | 262 | 265 | 261 | 263 | 42,400 | 263 |
| 2022-05-06 | 269 | 269 | 261 | 263 | 23,600 | 263 |
| 2022-05-02 | 269 | 269 | 262 | 264 | 20,400 | 264 |
| 2022-04-28 | 264 | 269 | 258 | 269 | 42,900 | 269 |
| 2022-04-27 | 253 | 268 | 253 | 266 | 61,900 | 266 |
| 2022-04-26 | 253 | 256 | 253 | 255 | 26,200 | 255 |
| 2022-04-25 | 252 | 254 | 252 | 253 | 30,600 | 253 |
| 2022-04-22 | 257 | 258 | 255 | 256 | 3,900 | 256 |
| 2022-04-21 | 251 | 260 | 251 | 260 | 30,100 | 260 |
| 2022-04-20 | 262 | 263 | 259 | 261 | 10,300 | 261 |
| 2022-04-19 | 257 | 261 | 256 | 261 | 16,800 | 261 |
| 2022-04-18 | 265 | 265 | 257 | 257 | 23,900 | 257 |
| 2022-04-15 | 269 | 269 | 266 | 266 | 9,500 | 266 |
| 2022-04-14 | 271 | 272 | 270 | 271 | 6,900 | 271 |
| 2022-04-13 | 270 | 271 | 270 | 271 | 19,700 | 271 |
| 2022-04-12 | 270 | 272 | 269 | 270 | 20,800 | 270 |
| 2022-04-11 | 269 | 273 | 269 | 273 | 20,200 | 273 |
| 2022-04-08 | 267 | 271 | 266 | 271 | 29,300 | 271 |
| 2022-04-07 | 267 | 268 | 264 | 266 | 20,700 | 266 |
| 2022-04-06 | 269 | 270 | 268 | 269 | 25,700 | 269 |
| 2022-04-05 | 270 | 270 | 267 | 268 | 20,100 | 268 |
| 2022-04-04 | 270 | 270 | 267 | 267 | 27,600 | 267 |
| 2022-04-01 | 268 | 270 | 265 | 269 | 35,000 | 269 |
| 2022-03-31 | 272 | 272 | 267 | 267 | 32,500 | 267 |
| 2022-03-30 | 273 | 273 | 268 | 271 | 69,200 | 271 |
| 2022-03-29 | 270 | 277 | 270 | 277 | 71,000 | 277 |
| 2022-03-28 | 270 | 272 | 269 | 272 | 31,100 | 272 |
| 2022-03-25 | 273 | 273 | 270 | 270 | 21,900 | 270 |
| 2022-03-24 | 271 | 273 | 268 | 273 | 30,100 | 273 |
| 2022-03-23 | 270 | 271 | 269 | 271 | 32,300 | 271 |
| 2022-03-22 | 273 | 273 | 268 | 270 | 57,800 | 270 |
| 2022-03-18 | 270 | 272 | 268 | 272 | 58,400 | 272 |
| 2022-03-17 | 270 | 270 | 269 | 270 | 36,200 | 270 |
| 2022-03-16 | 269 | 270 | 266 | 266 | 34,500 | 266 |
| 2022-03-15 | 267 | 269 | 265 | 267 | 58,500 | 267 |
| 2022-03-14 | 265 | 266 | 265 | 266 | 24,300 | 266 |
| 2022-03-11 | 265 | 265 | 261 | 265 | 41,900 | 265 |
| 2022-03-10 | 260 | 267 | 260 | 267 | 72,200 | 267 |
| 2022-03-09 | 257 | 260 | 257 | 258 | 44,600 | 258 |
| 2022-03-08 | 262 | 263 | 258 | 261 | 41,800 | 261 |
| 2022-03-07 | 263 | 263 | 258 | 261 | 39,900 | 261 |
| 2022-03-04 | 265 | 265 | 255 | 259 | 113,400 | 259 |
| 2022-03-03 | 258 | 263 | 258 | 263 | 28,300 | 263 |
| 2022-03-02 | 260 | 261 | 257 | 258 | 57,800 | 258 |
| 2022-03-01 | 260 | 263 | 259 | 263 | 66,500 | 263 |
| 2022-02-28 | 254 | 260 | 254 | 260 | 25,700 | 260 |
| 2022-02-25 | 254 | 258 | 254 | 257 | 22,400 | 257 |
| 2022-02-24 | 248 | 254 | 248 | 254 | 45,800 | 254 |
| 2022-02-22 | 248 | 252 | 248 | 250 | 13,500 | 250 |
| 2022-02-21 | 247 | 249 | 246 | 249 | 9,500 | 249 |
| 2022-02-18 | 246 | 251 | 246 | 251 | 20,600 | 251 |
| 2022-02-17 | 250 | 251 | 246 | 247 | 17,200 | 247 |
| 2022-02-16 | 252 | 252 | 248 | 250 | 11,300 | 250 |
| 2022-02-15 | 251 | 254 | 248 | 248 | 63,900 | 248 |
| 2022-02-14 | 251 | 256 | 250 | 253 | 39,000 | 253 |
| 2022-02-10 | 254 | 255 | 251 | 255 | 23,100 | 255 |
| 2022-02-09 | 253 | 255 | 252 | 253 | 20,100 | 253 |
| 2022-02-08 | 251 | 254 | 251 | 254 | 20,200 | 254 |
| 2022-02-07 | 253 | 254 | 249 | 251 | 45,300 | 251 |
| 2022-02-04 | 252 | 254 | 249 | 252 | 39,000 | 252 |
| 2022-02-03 | 254 | 254 | 248 | 250 | 71,600 | 250 |
| 2022-02-02 | 250 | 252 | 246 | 251 | 52,000 | 251 |
| 2022-02-01 | 250 | 250 | 246 | 248 | 33,500 | 248 |
| 2022-01-31 | 242 | 256 | 242 | 247 | 64,100 | 247 |
| 2022-01-28 | 230 | 242 | 230 | 242 | 61,100 | 242 |
| 2022-01-27 | 235 | 235 | 228 | 229 | 45,300 | 229 |
| 2022-01-26 | 230 | 235 | 230 | 235 | 33,500 | 235 |
| 2022-01-25 | 230 | 231 | 229 | 230 | 8,500 | 230 |
| 2022-01-24 | 228 | 232 | 228 | 232 | 23,600 | 232 |
| 2022-01-21 | 228 | 231 | 228 | 231 | 24,400 | 231 |
| 2022-01-20 | 227 | 231 | 227 | 229 | 26,800 | 229 |
| 2022-01-19 | 228 | 230 | 227 | 227 | 72,500 | 227 |
| 2022-01-18 | 232 | 233 | 230 | 230 | 41,600 | 230 |
| 2022-01-17 | 228 | 231 | 228 | 231 | 18,400 | 231 |
| 2022-01-14 | 229 | 230 | 226 | 227 | 36,300 | 227 |
| 2022-01-13 | 231 | 232 | 230 | 230 | 17,900 | 230 |
| 2022-01-12 | 230 | 232 | 229 | 229 | 18,100 | 229 |
| 2022-01-11 | 229 | 229 | 227 | 229 | 11,000 | 229 |
| 2022-01-07 | 228 | 232 | 226 | 226 | 43,200 | 226 |
| 2022-01-06 | 238 | 238 | 233 | 234 | 37,400 | 234 |
| 2022-01-05 | 238 | 238 | 235 | 238 | 41,100 | 238 |
| 2022-01-04 | 232 | 235 | 229 | 235 | 79,200 | 235 |
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
