2726 (株)パルグループ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	2,830	2,831	2,764	2,776	67,500	694
2016-12-29	2,838	2,867	2,811	2,830	47,300	707.50
2016-12-28	2,825	2,858	2,808	2,829	34,900	707.25
2016-12-27	2,810	2,844	2,810	2,821	38,100	705.25
2016-12-26	2,852	2,852	2,808	2,810	46,600	702.50
2016-12-22	2,861	2,873	2,823	2,860	32,000	715
2016-12-21	2,871	2,884	2,832	2,855	46,800	713.75
2016-12-20	2,875	2,876	2,847	2,866	63,000	716.50
2016-12-19	2,849	2,880	2,835	2,879	68,800	719.75
2016-12-16	2,870	2,876	2,822	2,842	84,400	710.50
2016-12-15	2,879	2,888	2,856	2,870	40,800	717.50
2016-12-14	2,910	2,915	2,871	2,879	32,000	719.75
2016-12-13	2,897	2,921	2,858	2,908	40,000	727
2016-12-12	2,900	2,900	2,849	2,875	25,500	718.75
2016-12-09	2,832	2,875	2,818	2,868	62,400	717
2016-12-08	2,905	2,907	2,838	2,852	59,000	713
2016-12-07	2,900	2,907	2,871	2,885	23,300	721.25
2016-12-06	2,909	2,916	2,851	2,879	54,900	719.75
2016-12-05	2,887	2,907	2,842	2,895	65,000	723.75
2016-12-02	2,928	2,986	2,900	2,926	101,000	731.50
2016-12-01	2,984	2,984	2,896	2,908	51,700	727
2016-11-30	2,949	3,030	2,934	2,968	114,200	742
2016-11-29	2,936	2,955	2,901	2,919	93,300	729.75
2016-11-28	2,872	2,948	2,857	2,903	75,900	725.75
2016-11-25	2,829	2,893	2,825	2,855	60,900	713.75
2016-11-24	2,845	2,850	2,772	2,781	88,700	695.25
2016-11-22	2,793	2,823	2,780	2,802	41,600	700.50
2016-11-21	2,776	2,785	2,755	2,785	37,400	696.25
2016-11-18	2,766	2,768	2,740	2,755	27,700	688.75
2016-11-17	2,773	2,802	2,734	2,750	47,600	687.50
2016-11-16	2,768	2,806	2,738	2,773	68,400	693.25
2016-11-15	2,780	2,785	2,703	2,727	31,800	681.75
2016-11-14	2,722	2,765	2,722	2,737	34,900	684.25
2016-11-11	2,795	2,795	2,655	2,672	56,100	668
2016-11-10	2,800	2,821	2,746	2,755	56,800	688.75
2016-11-09	2,794	2,820	2,628	2,659	91,100	664.75
2016-11-08	2,733	2,766	2,700	2,744	59,200	686
2016-11-07	2,647	2,734	2,636	2,719	84,800	679.75
2016-11-04	2,580	2,600	2,550	2,563	74,200	640.75
2016-11-02	2,595	2,601	2,567	2,580	76,900	645
2016-11-01	2,584	2,605	2,534	2,603	54,300	650.75
2016-10-31	2,612	2,619	2,550	2,604	53,500	651
2016-10-28	2,600	2,620	2,592	2,610	152,700	652.50
2016-10-27	2,600	2,609	2,581	2,583	86,100	645.75
2016-10-26	2,612	2,621	2,591	2,593	100,500	648.25
2016-10-25	2,602	2,604	2,564	2,591	73,500	647.75
2016-10-24	2,509	2,586	2,509	2,584	65,900	646
2016-10-21	2,480	2,537	2,467	2,535	72,100	633.75
2016-10-20	2,400	2,479	2,385	2,466	57,100	616.50
2016-10-19	2,364	2,409	2,354	2,404	44,500	601
2016-10-17	2,270	2,301	2,248	2,297	32,100	574.25
2016-10-13	2,220	2,246	2,214	2,236	58,800	559
2016-10-12	2,230	2,259	2,201	2,213	104,100	553.25
2016-10-11	2,292	2,299	2,160	2,254	100,300	563.50
2016-10-07	2,353	2,370	2,332	2,342	26,600	585.50
2016-10-06	2,378	2,432	2,370	2,386	31,100	596.50
2016-10-05	2,372	2,392	2,348	2,373	28,300	593.25
2016-10-04	2,350	2,377	2,336	2,347	31,700	586.75
2016-10-03	2,314	2,374	2,309	2,363	35,000	590.75
2016-09-30	2,339	2,374	2,300	2,336	45,200	584
2016-09-29	2,464	2,488	2,385	2,389	42,000	597.25
2016-09-28	2,400	2,427	2,380	2,426	18,000	606.50
2016-09-27	2,350	2,406	2,312	2,403	50,500	600.75
2016-09-26	2,396	2,400	2,384	2,394	45,100	598.50
2016-09-23	2,375	2,399	2,351	2,399	54,300	599.75
2016-09-21	2,296	2,365	2,294	2,361	23,800	590.25
2016-09-20	2,340	2,345	2,310	2,313	34,100	578.25
2016-09-16	2,298	2,337	2,287	2,337	33,300	584.25
2016-09-15	2,260	2,318	2,246	2,306	41,400	576.50
2016-09-14	2,290	2,299	2,263	2,264	32,900	566
2016-09-13	2,313	2,343	2,299	2,305	41,600	576.25
2016-09-12	2,285	2,294	2,258	2,287	35,700	571.75
2016-09-09	2,256	2,310	2,237	2,308	54,800	577
2016-09-08	2,229	2,263	2,201	2,256	48,400	564
2016-09-07	2,219	2,271	2,200	2,244	39,500	561
2016-09-06	2,209	2,254	2,205	2,243	19,800	560.75
2016-09-05	2,222	2,272	2,222	2,231	41,400	557.75
2016-09-02	2,203	2,227	2,201	2,221	27,700	555.25
2016-09-01	2,159	2,226	2,159	2,218	25,200	554.50
2016-08-31	2,156	2,161	2,136	2,160	26,600	540
2016-08-30	2,154	2,165	2,148	2,154	20,300	538.50
2016-08-29	2,183	2,223	2,154	2,170	29,300	542.50
2016-08-26	2,186	2,203	2,180	2,186	33,300	546.50
2016-08-25	2,174	2,201	2,174	2,199	20,000	549.75
2016-08-24	2,203	2,216	2,166	2,180	31,900	545
2016-08-23	2,169	2,217	2,166	2,194	59,800	548.50
2016-08-22	2,156	2,206	2,156	2,178	72,900	544.50
2016-08-19	2,267	2,275	2,153	2,168	77,400	542
2016-08-18	2,289	2,319	2,260	2,290	60,200	572.50
2016-08-17	2,280	2,309	2,280	2,297	70,300	574.25
2016-08-16	2,293	2,316	2,293	2,293	48,500	573.25
2016-08-15	2,330	2,355	2,308	2,314	36,700	578.50
2016-08-12	2,339	2,364	2,329	2,356	17,900	589
2016-08-10	2,342	2,360	2,303	2,331	21,500	582.75
2016-08-09	2,275	2,382	2,275	2,342	75,500	585.50
2016-08-08	2,308	2,308	2,270	2,282	59,500	570.50
2016-08-05	2,310	2,340	2,273	2,278	108,100	569.50
2016-08-04	2,301	2,342	2,286	2,307	167,500	576.75
2016-08-03	2,300	2,324	2,282	2,301	85,900	575.25
2016-08-02	2,350	2,350	2,283	2,300	116,500	575
2016-08-01	2,400	2,405	2,357	2,363	125,000	590.75
2016-07-29	2,463	2,525	2,406	2,439	87,300	609.75
2016-07-28	2,465	2,485	2,444	2,478	22,500	619.50
2016-07-27	2,443	2,518	2,438	2,515	81,100	628.75
2016-07-26	2,432	2,467	2,395	2,416	50,700	604
2016-07-25	2,547	2,547	2,419	2,432	56,700	608
2016-07-22	2,538	2,580	2,524	2,531	37,700	632.75
2016-07-21	2,638	2,660	2,555	2,588	70,900	647
2016-07-20	2,523	2,600	2,492	2,589	94,400	647.25
2016-07-19	2,400	2,548	2,370	2,543	107,700	635.75
2016-07-15	2,376	2,399	2,289	2,315	108,000	578.75
2016-07-14	2,200	2,354	2,200	2,340	136,600	585
2016-07-13	2,117	2,305	2,057	2,205	382,200	551.25
2016-07-12	2,427	2,530	2,427	2,498	62,400	624.50
2016-07-11	2,307	2,394	2,296	2,377	72,300	594.25
2016-07-08	2,429	2,429	2,297	2,316	33,200	579
2016-07-07	2,368	2,448	2,367	2,430	77,000	607.50
2016-07-06	2,339	2,389	2,277	2,321	31,900	580.25
2016-07-05	2,366	2,401	2,353	2,394	29,300	598.50
2016-07-04	2,360	2,375	2,328	2,365	30,900	591.25
2016-07-01	2,428	2,464	2,367	2,372	41,100	593
2016-06-30	2,424	2,436	2,388	2,405	33,900	601.25
2016-06-29	2,369	2,455	2,360	2,424	54,500	606
2016-06-28	2,249	2,399	2,249	2,376	54,400	594
2016-06-27	2,231	2,293	2,231	2,287	39,900	571.75
2016-06-24	2,399	2,427	2,202	2,224	67,500	556
2016-06-23	2,335	2,362	2,328	2,349	22,300	587.25
2016-06-22	2,384	2,384	2,329	2,349	38,800	587.25
2016-06-21	2,318	2,404	2,295	2,392	68,200	598
2016-06-20	2,313	2,365	2,312	2,334	46,000	583.50
2016-06-17	2,324	2,364	2,312	2,316	54,000	579
2016-06-16	2,404	2,404	2,307	2,316	51,700	579
2016-06-15	2,350	2,401	2,346	2,384	30,700	596
2016-06-14	2,400	2,410	2,331	2,356	49,400	589
2016-06-13	2,451	2,458	2,370	2,391	86,400	597.75
2016-06-10	2,494	2,515	2,460	2,495	55,900	623.75
2016-06-09	2,549	2,562	2,500	2,520	30,600	630
2016-06-08	2,585	2,599	2,527	2,560	76,400	640
2016-06-07	2,531	2,597	2,527	2,595	54,600	648.75
2016-06-06	2,541	2,541	2,462	2,499	111,200	624.75
2016-06-03	2,625	2,645	2,555	2,581	67,700	645.25
2016-06-02	2,716	2,744	2,617	2,638	63,800	659.50
2016-06-01	2,770	2,799	2,716	2,747	63,800	686.75
2016-05-31	2,685	2,764	2,663	2,764	57,600	691
2016-05-30	2,752	2,752	2,689	2,701	37,600	675.25
2016-05-27	2,701	2,816	2,694	2,742	92,800	685.50
2016-05-26	2,606	2,709	2,606	2,684	64,700	671
2016-05-25	2,602	2,677	2,576	2,582	31,000	645.50
2016-05-24	2,609	2,633	2,542	2,563	32,800	640.75
2016-05-23	2,643	2,673	2,603	2,609	33,000	652.25
2016-05-20	2,523	2,635	2,506	2,625	68,900	656.25
2016-05-19	2,547	2,588	2,524	2,539	31,000	634.75
2016-05-18	2,556	2,564	2,512	2,548	39,700	637
2016-05-17	2,515	2,565	2,505	2,563	33,600	640.75
2016-05-16	2,542	2,546	2,483	2,491	32,900	622.75
2016-05-13	2,583	2,600	2,523	2,535	41,500	633.75
2016-05-12	2,583	2,597	2,550	2,574	37,600	643.50
2016-05-11	2,681	2,681	2,608	2,615	79,000	653.75
2016-05-10	2,598	2,675	2,579	2,665	85,400	666.25
2016-05-09	2,569	2,570	2,517	2,557	71,200	639.25
2016-05-06	2,564	2,600	2,485	2,504	139,500	626
2016-05-02	2,598	2,646	2,551	2,613	118,300	653.25
2016-04-28	2,650	2,739	2,634	2,691	144,600	672.75
2016-04-27	2,540	2,637	2,521	2,634	102,600	658.50
2016-04-26	2,560	2,585	2,513	2,537	79,700	634.25
2016-04-25	2,600	2,619	2,550	2,561	93,200	640.25
2016-04-22	2,652	2,672	2,594	2,620	97,300	655
2016-04-21	2,693	2,707	2,667	2,702	46,500	675.50
2016-04-20	2,657	2,697	2,627	2,654	74,200	663.50
2016-04-19	2,653	2,665	2,580	2,601	86,900	650.25
2016-04-18	2,627	2,679	2,601	2,611	78,000	652.75
2016-04-15	2,686	2,801	2,660	2,718	100,300	679.50
2016-04-14	2,605	2,731	2,555	2,723	147,500	680.75
2016-04-13	2,675	2,676	2,470	2,646	358,100	661.50
2016-04-12	2,640	2,758	2,640	2,724	115,300	681
2016-04-11	2,570	2,601	2,506	2,591	126,400	647.75
2016-04-08	2,518	2,592	2,475	2,561	80,700	640.25
2016-04-07	2,563	2,605	2,547	2,568	72,400	642
2016-04-06	2,619	2,639	2,584	2,603	47,600	650.75
2016-04-05	2,683	2,695	2,615	2,619	48,900	654.75
2016-04-04	2,701	2,744	2,650	2,681	75,800	670.25
2016-04-01	2,869	2,869	2,691	2,710	69,900	677.50
2016-03-31	2,905	2,919	2,812	2,819	77,600	704.75
2016-03-30	2,899	2,945	2,886	2,925	85,900	731.25
2016-03-29	2,843	2,881	2,810	2,879	48,500	719.75
2016-03-28	2,819	2,843	2,808	2,843	22,900	710.75
2016-03-25	2,758	2,803	2,758	2,798	28,800	699.50
2016-03-24	2,758	2,800	2,747	2,762	46,100	690.50
2016-03-23	2,784	2,812	2,771	2,782	32,400	695.50
2016-03-22	2,803	2,831	2,751	2,784	57,100	696
2016-03-18	2,723	2,802	2,723	2,802	65,200	700.50
2016-03-17	2,767	2,807	2,716	2,736	70,700	684
2016-03-16	2,827	2,829	2,753	2,769	80,800	692.25
2016-03-15	2,858	2,908	2,824	2,859	92,700	714.75
2016-03-14	2,807	2,891	2,800	2,849	89,900	712.25
2016-03-11	2,692	2,820	2,692	2,751	154,000	687.75
2016-03-10	2,563	2,738	2,555	2,731	100,500	682.75
2016-03-09	2,536	2,564	2,493	2,531	171,000	632.75
2016-03-08	2,734	2,743	2,574	2,583	143,000	645.75
2016-03-07	2,817	2,818	2,719	2,762	67,700	690.50
2016-03-04	2,659	2,771	2,648	2,767	64,800	691.75
2016-03-03	2,658	2,700	2,647	2,669	46,600	667.25
2016-03-02	2,643	2,681	2,625	2,643	74,400	660.75
2016-03-01	2,568	2,618	2,549	2,577	54,200	644.25
2016-02-29	2,550	2,610	2,547	2,553	84,900	638.25
2016-02-26	2,532	2,590	2,485	2,505	73,500	626.25
2016-02-25	2,532	2,635	2,489	2,529	91,500	632.25
2016-02-24	2,569	2,650	2,535	2,547	156,500	636.75
2016-02-23	2,577	2,647	2,538	2,574	123,600	643.50
2016-02-22	2,447	2,608	2,447	2,551	124,900	637.75
2016-02-19	2,423	2,458	2,404	2,433	59,500	608.25
2016-02-18	2,472	2,510	2,428	2,430	107,000	607.50
2016-02-17	2,488	2,526	2,402	2,431	79,700	607.75
2016-02-16	2,434	2,561	2,423	2,512	98,000	628
2016-02-15	2,387	2,461	2,381	2,434	142,000	608.50
2016-02-12	2,318	2,385	2,287	2,306	185,600	576.50
2016-02-10	2,383	2,428	2,348	2,378	195,200	594.50
2016-02-09	2,359	2,416	2,347	2,377	124,700	594.25
2016-02-08	2,370	2,503	2,350	2,491	79,000	622.75
2016-02-05	2,409	2,414	2,346	2,384	106,400	596
2016-02-04	2,450	2,477	2,422	2,446	93,700	611.50
2016-02-03	2,485	2,499	2,434	2,491	75,200	622.75
2016-02-02	2,486	2,554	2,475	2,525	77,500	631.25
2016-02-01	2,477	2,495	2,431	2,487	144,500	621.75
2016-01-29	2,448	2,479	2,376	2,470	91,400	617.50
2016-01-28	2,400	2,421	2,359	2,398	74,100	599.50
2016-01-27	2,430	2,447	2,381	2,406	63,900	601.50
2016-01-26	2,340	2,400	2,330	2,365	56,500	591.25
2016-01-25	2,355	2,447	2,336	2,386	123,500	596.50
2016-01-22	2,245	2,310	2,231	2,305	96,900	576.25
2016-01-21	2,257	2,283	2,175	2,185	119,300	546.25
2016-01-20	2,379	2,390	2,276	2,278	121,300	569.50
2016-01-19	2,342	2,410	2,342	2,380	121,600	595
2016-01-18	2,299	2,375	2,281	2,368	119,100	592
2016-01-15	2,388	2,428	2,329	2,345	117,400	586.25
2016-01-14	2,400	2,402	2,304	2,344	157,000	586
2016-01-13	2,450	2,530	2,441	2,459	197,300	614.75
2016-01-12	2,639	2,651	2,580	2,590	93,700	647.50
2016-01-08	2,742	2,759	2,679	2,689	110,400	672.25
2016-01-07	2,778	2,797	2,701	2,716	123,500	679
2016-01-06	2,859	2,888	2,766	2,782	94,500	695.50
2016-01-05	2,876	2,907	2,850	2,866	68,200	716.50
2016-01-04	2,879	2,956	2,855	2,861	69,400	715.25

分割・併合履歴： [2023-08-30]1株→2株 [2020-02-27]1株→2株 [2013-02-26]1株→2株 [2007-02-23]1株→1.2株 [2005-10-26]1株→1.2株 [2005-02-23]1株→1.1株 [2003-02-25]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29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

2726 (株)パルグループホールディングス の時系列データ [2016年度]

2726 (株)パルグループホールディングスの時系列データ [2016年度]