2778 パレモ・ホールディングス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,290 | 1,330 | 1,280 | 1,310 | 13,000 | 1,091.67 |
| 2003-12-29 | 1,210 | 1,320 | 1,210 | 1,300 | 22,000 | 1,083.33 |
| 2003-12-26 | 1,100 | 1,200 | 1,100 | 1,200 | 21,000 | 1,000 |
| 2003-12-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 2003-12-24 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 900 |
| 2003-12-22 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 900 |
| 2003-12-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 900 |
| 2003-12-18 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 916.67 |
| 2003-12-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 883.33 |
| 2003-12-16 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 900 |
| 2003-12-15 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 883.33 |
| 2003-12-12 | 1,130 | 1,130 | 1,030 | 1,060 | 24,000 | 883.33 |
| 2003-12-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 941.67 |
| 2003-12-10 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 958.33 |
| 2003-12-09 | 1,110 | 1,120 | 1,110 | 1,120 | 2,000 | 933.33 |
| 2003-12-08 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 933.33 |
| 2003-12-05 | 1,120 | 1,130 | 1,120 | 1,120 | 7,000 | 933.33 |
| 2003-12-04 | 1,100 | 1,110 | 1,100 | 1,100 | 6,000 | 916.67 |
| 2003-12-03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 925 |
| 2003-12-02 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 925 |
| 2003-12-01 | 1,100 | 1,100 | 1,090 | 1,100 | 4,000 | 916.67 |
| 2003-11-28 | 1,080 | 1,100 | 1,080 | 1,100 | 2,000 | 916.67 |
| 2003-11-27 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 916.67 |
| 2003-11-26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 908.33 |
| 2003-11-25 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 908.33 |
| 2003-11-21 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 | 875 |
| 2003-11-20 | 1,020 | 1,070 | 1,000 | 1,000 | 12,000 | 833.33 |
| 2003-11-19 | 1,100 | 1,100 | 1,050 | 1,050 | 2,000 | 875 |
| 2003-11-18 | 1,100 | 1,100 | 1,080 | 1,100 | 10,000 | 916.67 |
| 2003-11-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 950 |
| 2003-11-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 983.33 |
| 2003-11-13 | 1,150 | 1,150 | 1,140 | 1,150 | 4,000 | 958.33 |
| 2003-11-12 | 1,140 | 1,180 | 1,130 | 1,130 | 14,000 | 941.67 |
| 2003-11-11 | 1,270 | 1,280 | 1,120 | 1,150 | 16,000 | 958.33 |
| 2003-11-10 | 1,320 | 1,350 | 1,290 | 1,290 | 8,000 | 1,075 |
| 2003-11-07 | 1,340 | 1,350 | 1,330 | 1,340 | 17,000 | 1,116.67 |
| 2003-11-06 | 1,310 | 1,340 | 1,310 | 1,320 | 14,000 | 1,100 |
| 2003-11-05 | 1,340 | 1,350 | 1,310 | 1,320 | 25,000 | 1,100 |
| 2003-11-04 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,116.67 |
| 2003-10-31 | 1,320 | 1,350 | 1,320 | 1,340 | 3,000 | 1,116.67 |
| 2003-10-30 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,116.67 |
| 2003-10-29 | 1,340 | 1,340 | 1,310 | 1,330 | 23,000 | 1,108.33 |
| 2003-10-28 | 1,350 | 1,350 | 1,330 | 1,340 | 17,000 | 1,116.67 |
| 2003-10-27 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,125 |
| 2003-10-24 | 1,340 | 1,350 | 1,340 | 1,350 | 4,000 | 1,125 |
| 2003-10-23 | 1,340 | 1,360 | 1,330 | 1,350 | 22,000 | 1,125 |
| 2003-10-22 | 1,360 | 1,360 | 1,340 | 1,350 | 7,000 | 1,125 |
| 2003-10-21 | 1,340 | 1,360 | 1,340 | 1,350 | 14,000 | 1,125 |
| 2003-10-20 | 1,340 | 1,360 | 1,300 | 1,350 | 18,000 | 1,125 |
| 2003-10-17 | 1,340 | 1,370 | 1,330 | 1,350 | 20,000 | 1,125 |
| 2003-10-16 | 1,380 | 1,380 | 1,330 | 1,330 | 33,000 | 1,108.33 |
| 2003-10-15 | 1,280 | 1,380 | 1,270 | 1,380 | 61,000 | 1,150 |
| 2003-10-14 | 1,230 | 1,270 | 1,230 | 1,250 | 55,000 | 1,041.67 |
| 2003-10-10 | 1,210 | 1,220 | 1,140 | 1,220 | 124,000 | 1,016.67 |
| 2003-10-09 | 1,160 | 1,210 | 1,160 | 1,210 | 37,000 | 1,008.33 |
| 2003-10-08 | 1,140 | 1,180 | 1,130 | 1,170 | 83,000 | 975 |
| 2003-10-07 | 1,060 | 1,170 | 1,060 | 1,150 | 134,000 | 958.33 |
| 2003-10-06 | 970 | 1,070 | 965 | 1,050 | 198,000 | 875 |
| 2003-10-03 | 925 | 945 | 915 | 940 | 25,000 | 783.33 |
| 2003-10-02 | 940 | 941 | 915 | 915 | 14,000 | 762.50 |
| 2003-10-01 | 936 | 945 | 930 | 944 | 28,000 | 786.67 |
| 2003-09-30 | 944 | 945 | 936 | 945 | 15,000 | 787.50 |
| 2003-09-29 | 945 | 945 | 935 | 940 | 14,000 | 783.33 |
| 2003-09-26 | 940 | 945 | 940 | 940 | 7,000 | 783.33 |
| 2003-09-25 | 936 | 940 | 935 | 940 | 35,000 | 783.33 |
| 2003-09-24 | 934 | 937 | 934 | 936 | 33,000 | 780 |
| 2003-09-22 | 933 | 937 | 933 | 936 | 13,000 | 780 |
| 2003-09-19 | 934 | 940 | 930 | 935 | 19,000 | 779.17 |
| 2003-09-18 | 920 | 930 | 915 | 930 | 27,000 | 775 |
| 2003-09-17 | 909 | 920 | 905 | 920 | 29,000 | 766.67 |
| 2003-09-16 | 955 | 955 | 901 | 901 | 9,000 | 750.83 |
| 2003-09-12 | 959 | 964 | 950 | 955 | 62,000 | 795.83 |
| 2003-09-11 | 956 | 964 | 954 | 960 | 99,000 | 800 |
| 2003-09-10 | 937 | 960 | 937 | 956 | 80,000 | 796.67 |
| 2003-09-09 | 959 | 970 | 915 | 935 | 197,000 | 779.17 |
| 2003-09-08 | 908 | 910 | 890 | 890 | 20,000 | 741.67 |
| 2003-09-05 | 909 | 920 | 901 | 901 | 22,000 | 750.83 |
| 2003-09-04 | 900 | 905 | 900 | 905 | 19,000 | 754.17 |
| 2003-09-03 | 912 | 912 | 895 | 905 | 88,000 | 754.17 |
| 2003-09-02 | 910 | 925 | 895 | 905 | 116,000 | 754.17 |
| 2003-09-01 | 959 | 970 | 891 | 930 | 325,000 | 775 |
| 2003-08-29 | 959 | 1,030 | 951 | 960 | 1,983,001 | 800 |
分割・併合履歴 ： [2004-08-17]1株→1.2株
