2778 パレモ・ホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 570 | 575 | 570 | 574 | 2,200 | 574 |
| 2007-12-27 | 565 | 575 | 565 | 575 | 5,300 | 575 |
| 2007-12-26 | 561 | 573 | 561 | 573 | 2,700 | 573 |
| 2007-12-25 | 570 | 574 | 560 | 573 | 7,100 | 573 |
| 2007-12-21 | 590 | 590 | 555 | 575 | 7,600 | 575 |
| 2007-12-20 | 580 | 581 | 570 | 575 | 23,100 | 575 |
| 2007-12-19 | 645 | 645 | 621 | 624 | 11,100 | 624 |
| 2007-12-18 | 681 | 689 | 670 | 670 | 4,700 | 670 |
| 2007-12-17 | 690 | 695 | 681 | 681 | 5,200 | 681 |
| 2007-12-14 | 695 | 696 | 691 | 696 | 7,200 | 696 |
| 2007-12-13 | 703 | 703 | 695 | 699 | 3,100 | 699 |
| 2007-12-12 | 697 | 697 | 692 | 695 | 700 | 695 |
| 2007-12-11 | 702 | 705 | 695 | 700 | 1,300 | 700 |
| 2007-12-10 | 690 | 705 | 686 | 705 | 4,100 | 705 |
| 2007-12-07 | 700 | 700 | 685 | 686 | 1,400 | 686 |
| 2007-12-06 | 700 | 700 | 700 | 700 | 100 | 700 |
| 2007-12-05 | 700 | 720 | 695 | 700 | 4,800 | 700 |
| 2007-12-04 | 674 | 682 | 674 | 682 | 900 | 682 |
| 2007-12-03 | 675 | 675 | 673 | 674 | 1,600 | 674 |
| 2007-11-30 | 680 | 680 | 665 | 675 | 3,700 | 675 |
| 2007-11-29 | 673 | 680 | 671 | 680 | 1,900 | 680 |
| 2007-11-28 | 689 | 689 | 671 | 671 | 2,000 | 671 |
| 2007-11-27 | 675 | 689 | 675 | 689 | 300 | 689 |
| 2007-11-26 | 670 | 670 | 668 | 668 | 500 | 668 |
| 2007-11-22 | 663 | 666 | 663 | 663 | 2,300 | 663 |
| 2007-11-20 | 691 | 691 | 660 | 666 | 2,100 | 666 |
| 2007-11-19 | 670 | 698 | 660 | 698 | 4,300 | 698 |
| 2007-11-15 | 652 | 670 | 652 | 670 | 900 | 670 |
| 2007-11-14 | 660 | 670 | 655 | 670 | 1,800 | 670 |
| 2007-11-13 | 670 | 670 | 655 | 655 | 800 | 655 |
| 2007-11-12 | 677 | 677 | 657 | 660 | 2,700 | 660 |
| 2007-11-09 | 667 | 667 | 667 | 667 | 100 | 667 |
| 2007-11-08 | 669 | 669 | 657 | 667 | 3,700 | 667 |
| 2007-11-07 | 671 | 675 | 668 | 669 | 3,400 | 669 |
| 2007-11-06 | 671 | 675 | 670 | 671 | 3,700 | 671 |
| 2007-11-05 | 683 | 690 | 671 | 671 | 5,400 | 671 |
| 2007-11-02 | 673 | 675 | 672 | 673 | 5,500 | 673 |
| 2007-11-01 | 673 | 675 | 673 | 674 | 8,400 | 674 |
| 2007-10-31 | 674 | 675 | 674 | 674 | 3,800 | 674 |
| 2007-10-30 | 674 | 680 | 673 | 674 | 4,200 | 674 |
| 2007-10-29 | 674 | 674 | 670 | 670 | 6,300 | 670 |
| 2007-10-26 | 674 | 674 | 672 | 673 | 2,500 | 673 |
| 2007-10-25 | 675 | 675 | 671 | 674 | 3,900 | 674 |
| 2007-10-24 | 671 | 684 | 671 | 675 | 5,800 | 675 |
| 2007-10-23 | 685 | 685 | 672 | 678 | 5,400 | 678 |
| 2007-10-22 | 681 | 683 | 680 | 683 | 4,600 | 683 |
| 2007-10-19 | 697 | 697 | 690 | 695 | 4,500 | 695 |
| 2007-10-18 | 710 | 710 | 685 | 700 | 2,900 | 700 |
| 2007-10-17 | 714 | 714 | 708 | 710 | 2,000 | 710 |
| 2007-10-16 | 734 | 734 | 713 | 720 | 1,900 | 720 |
| 2007-10-15 | 735 | 750 | 732 | 732 | 1,900 | 732 |
| 2007-10-12 | 763 | 763 | 763 | 763 | 100 | 763 |
| 2007-10-11 | 767 | 767 | 757 | 757 | 700 | 757 |
| 2007-10-10 | 754 | 767 | 750 | 767 | 3,900 | 767 |
| 2007-10-09 | 741 | 755 | 741 | 751 | 2,700 | 751 |
| 2007-10-05 | 770 | 770 | 741 | 741 | 4,400 | 741 |
| 2007-10-04 | 745 | 745 | 740 | 743 | 1,600 | 743 |
| 2007-10-03 | 729 | 745 | 710 | 745 | 1,800 | 745 |
| 2007-10-02 | 720 | 730 | 720 | 730 | 600 | 730 |
| 2007-10-01 | 750 | 750 | 730 | 750 | 2,600 | 750 |
| 2007-09-28 | 750 | 771 | 750 | 750 | 1,400 | 750 |
| 2007-09-27 | 718 | 771 | 718 | 755 | 2,800 | 755 |
| 2007-09-26 | 693 | 718 | 686 | 718 | 1,400 | 718 |
| 2007-09-25 | 697 | 701 | 694 | 694 | 1,600 | 694 |
| 2007-09-21 | 663 | 695 | 651 | 695 | 8,800 | 695 |
| 2007-09-20 | 677 | 677 | 660 | 662 | 7,600 | 662 |
| 2007-09-19 | 693 | 693 | 672 | 674 | 1,400 | 674 |
| 2007-09-18 | 659 | 663 | 659 | 663 | 2,300 | 663 |
| 2007-09-14 | 661 | 661 | 651 | 660 | 1,100 | 660 |
| 2007-09-13 | 667 | 668 | 665 | 665 | 2,900 | 665 |
| 2007-09-12 | 669 | 673 | 668 | 668 | 4,700 | 668 |
| 2007-09-11 | 689 | 690 | 667 | 667 | 2,200 | 667 |
| 2007-09-10 | 707 | 707 | 695 | 695 | 5,900 | 695 |
| 2007-09-07 | 707 | 707 | 707 | 707 | 800 | 707 |
| 2007-09-06 | 718 | 733 | 707 | 707 | 8,200 | 707 |
| 2007-09-05 | 748 | 765 | 740 | 740 | 3,400 | 740 |
| 2007-09-04 | 715 | 715 | 713 | 714 | 1,400 | 714 |
| 2007-09-03 | 710 | 720 | 710 | 715 | 2,300 | 715 |
| 2007-08-31 | 725 | 725 | 720 | 720 | 1,300 | 720 |
| 2007-08-30 | 725 | 743 | 724 | 725 | 1,700 | 725 |
| 2007-08-29 | 735 | 740 | 716 | 740 | 3,100 | 740 |
| 2007-08-28 | 740 | 744 | 736 | 736 | 2,700 | 736 |
| 2007-08-27 | 741 | 746 | 735 | 745 | 3,400 | 745 |
| 2007-08-24 | 739 | 760 | 739 | 740 | 2,600 | 740 |
| 2007-08-23 | 731 | 750 | 731 | 735 | 900 | 735 |
| 2007-08-22 | 734 | 734 | 730 | 730 | 2,300 | 730 |
| 2007-08-21 | 744 | 744 | 744 | 744 | 4,300 | 744 |
| 2007-08-20 | 757 | 757 | 744 | 744 | 3,300 | 744 |
| 2007-08-17 | 742 | 742 | 707 | 717 | 5,300 | 717 |
| 2007-08-16 | 759 | 775 | 738 | 758 | 4,900 | 758 |
| 2007-08-15 | 786 | 789 | 759 | 759 | 19,000 | 759 |
| 2007-08-14 | 834 | 856 | 834 | 856 | 1,200 | 856 |
| 2007-08-13 | 860 | 860 | 820 | 859 | 3,200 | 859 |
| 2007-08-10 | 876 | 877 | 855 | 860 | 2,900 | 860 |
| 2007-08-09 | 890 | 890 | 880 | 880 | 1,300 | 880 |
| 2007-08-08 | 888 | 888 | 880 | 881 | 2,700 | 881 |
| 2007-08-07 | 893 | 893 | 893 | 893 | 100 | 893 |
| 2007-08-06 | 904 | 909 | 887 | 893 | 6,000 | 893 |
| 2007-08-03 | 894 | 899 | 894 | 894 | 2,100 | 894 |
| 2007-08-02 | 890 | 895 | 890 | 894 | 2,500 | 894 |
| 2007-08-01 | 898 | 899 | 890 | 893 | 5,600 | 893 |
| 2007-07-31 | 879 | 899 | 879 | 899 | 2,600 | 899 |
| 2007-07-30 | 861 | 880 | 851 | 880 | 8,000 | 880 |
| 2007-07-27 | 867 | 870 | 865 | 866 | 10,500 | 866 |
| 2007-07-26 | 874 | 881 | 871 | 873 | 2,800 | 873 |
| 2007-07-25 | 880 | 880 | 865 | 879 | 8,700 | 879 |
| 2007-07-24 | 864 | 883 | 863 | 880 | 5,200 | 880 |
| 2007-07-23 | 862 | 864 | 862 | 863 | 2,800 | 863 |
| 2007-07-20 | 880 | 880 | 860 | 862 | 14,500 | 862 |
| 2007-07-19 | 875 | 885 | 875 | 875 | 3,800 | 875 |
| 2007-07-18 | 890 | 890 | 861 | 865 | 10,300 | 865 |
| 2007-07-17 | 884 | 889 | 873 | 884 | 3,300 | 884 |
| 2007-07-13 | 872 | 884 | 860 | 870 | 23,900 | 870 |
| 2007-07-12 | 890 | 895 | 865 | 873 | 28,300 | 873 |
| 2007-07-11 | 907 | 910 | 896 | 897 | 15,700 | 897 |
| 2007-07-10 | 907 | 918 | 906 | 907 | 21,600 | 907 |
| 2007-07-09 | 937 | 937 | 908 | 913 | 13,500 | 913 |
| 2007-07-06 | 945 | 945 | 933 | 937 | 8,800 | 937 |
| 2007-07-05 | 951 | 954 | 945 | 947 | 8,400 | 947 |
| 2007-07-04 | 950 | 950 | 947 | 950 | 6,800 | 950 |
| 2007-07-03 | 959 | 960 | 945 | 952 | 8,400 | 952 |
| 2007-07-02 | 962 | 969 | 952 | 955 | 13,000 | 955 |
| 2007-06-29 | 957 | 967 | 943 | 954 | 30,700 | 954 |
| 2007-06-28 | 1,006 | 1,006 | 968 | 977 | 17,400 | 977 |
| 2007-06-27 | 1,005 | 1,025 | 999 | 1,000 | 9,900 | 1,000 |
| 2007-06-26 | 1,010 | 1,010 | 1,005 | 1,009 | 4,600 | 1,009 |
| 2007-06-25 | 1,009 | 1,015 | 1,004 | 1,015 | 8,400 | 1,015 |
| 2007-06-22 | 1,035 | 1,036 | 1,004 | 1,015 | 16,000 | 1,015 |
| 2007-06-21 | 1,039 | 1,041 | 1,034 | 1,036 | 6,100 | 1,036 |
| 2007-06-20 | 1,050 | 1,055 | 1,035 | 1,036 | 18,500 | 1,036 |
| 2007-06-19 | 1,067 | 1,067 | 1,058 | 1,066 | 11,300 | 1,066 |
| 2007-06-18 | 1,068 | 1,075 | 1,065 | 1,068 | 14,300 | 1,068 |
| 2007-06-15 | 1,069 | 1,089 | 1,031 | 1,050 | 13,500 | 1,050 |
| 2007-06-14 | 1,111 | 1,120 | 1,063 | 1,063 | 12,500 | 1,063 |
| 2007-06-12 | 1,120 | 1,121 | 1,112 | 1,120 | 2,000 | 1,120 |
| 2007-06-11 | 1,127 | 1,127 | 1,120 | 1,121 | 2,100 | 1,121 |
| 2007-06-08 | 1,139 | 1,139 | 1,121 | 1,121 | 300 | 1,121 |
| 2007-06-07 | 1,145 | 1,145 | 1,145 | 1,145 | 300 | 1,145 |
| 2007-06-06 | 1,149 | 1,150 | 1,125 | 1,141 | 2,000 | 1,141 |
| 2007-06-05 | 1,174 | 1,178 | 1,140 | 1,150 | 2,800 | 1,150 |
| 2007-06-04 | 1,178 | 1,179 | 1,140 | 1,140 | 400 | 1,140 |
| 2007-06-01 | 1,130 | 1,179 | 1,130 | 1,179 | 2,600 | 1,179 |
| 2007-05-31 | 1,120 | 1,130 | 1,115 | 1,130 | 2,600 | 1,130 |
| 2007-05-30 | 1,120 | 1,138 | 1,111 | 1,120 | 4,300 | 1,120 |
| 2007-05-29 | 1,113 | 1,120 | 1,110 | 1,120 | 3,300 | 1,120 |
| 2007-05-28 | 1,140 | 1,140 | 1,115 | 1,115 | 2,500 | 1,115 |
| 2007-05-25 | 1,100 | 1,120 | 1,100 | 1,120 | 1,800 | 1,120 |
| 2007-05-24 | 1,110 | 1,112 | 1,095 | 1,112 | 1,300 | 1,112 |
| 2007-05-23 | 1,120 | 1,120 | 1,092 | 1,110 | 2,500 | 1,110 |
| 2007-05-22 | 1,120 | 1,130 | 1,120 | 1,120 | 1,900 | 1,120 |
| 2007-05-21 | 1,119 | 1,120 | 1,119 | 1,120 | 1,200 | 1,120 |
| 2007-05-18 | 1,136 | 1,136 | 1,120 | 1,120 | 2,700 | 1,120 |
| 2007-05-17 | 1,136 | 1,146 | 1,136 | 1,145 | 1,400 | 1,145 |
| 2007-05-16 | 1,147 | 1,161 | 1,142 | 1,156 | 900 | 1,156 |
| 2007-05-15 | 1,178 | 1,178 | 1,158 | 1,161 | 2,800 | 1,161 |
| 2007-05-14 | 1,180 | 1,180 | 1,160 | 1,160 | 2,300 | 1,160 |
| 2007-05-11 | 1,181 | 1,181 | 1,174 | 1,181 | 3,200 | 1,181 |
| 2007-05-10 | 1,190 | 1,190 | 1,180 | 1,181 | 900 | 1,181 |
| 2007-05-09 | 1,195 | 1,200 | 1,195 | 1,195 | 5,700 | 1,195 |
| 2007-05-08 | 1,195 | 1,195 | 1,180 | 1,195 | 3,200 | 1,195 |
| 2007-05-07 | 1,204 | 1,204 | 1,185 | 1,195 | 6,900 | 1,195 |
| 2007-05-02 | 1,198 | 1,200 | 1,170 | 1,200 | 3,900 | 1,200 |
| 2007-05-01 | 1,189 | 1,200 | 1,180 | 1,198 | 4,700 | 1,198 |
| 2007-04-27 | 1,165 | 1,180 | 1,165 | 1,180 | 1,500 | 1,180 |
| 2007-04-26 | 1,185 | 1,185 | 1,162 | 1,185 | 4,100 | 1,185 |
| 2007-04-25 | 1,185 | 1,185 | 1,175 | 1,185 | 1,500 | 1,185 |
| 2007-04-24 | 1,184 | 1,185 | 1,183 | 1,185 | 2,000 | 1,185 |
| 2007-04-23 | 1,185 | 1,185 | 1,185 | 1,185 | 300 | 1,185 |
| 2007-04-20 | 1,182 | 1,183 | 1,180 | 1,183 | 600 | 1,183 |
| 2007-04-19 | 1,227 | 1,227 | 1,202 | 1,210 | 3,100 | 1,210 |
| 2007-04-18 | 1,226 | 1,227 | 1,220 | 1,227 | 1,900 | 1,227 |
| 2007-04-17 | 1,225 | 1,230 | 1,221 | 1,223 | 6,100 | 1,223 |
| 2007-04-16 | 1,221 | 1,228 | 1,220 | 1,225 | 5,100 | 1,225 |
| 2007-04-13 | 1,210 | 1,221 | 1,210 | 1,220 | 8,600 | 1,220 |
| 2007-04-12 | 1,211 | 1,219 | 1,209 | 1,209 | 900 | 1,209 |
| 2007-04-11 | 1,234 | 1,234 | 1,210 | 1,218 | 2,000 | 1,218 |
| 2007-04-10 | 1,228 | 1,234 | 1,228 | 1,234 | 11,500 | 1,234 |
| 2007-04-09 | 1,235 | 1,235 | 1,205 | 1,217 | 7,900 | 1,217 |
| 2007-04-06 | 1,231 | 1,250 | 1,221 | 1,235 | 21,400 | 1,235 |
| 2007-04-05 | 1,130 | 1,221 | 1,120 | 1,220 | 29,600 | 1,220 |
| 2007-04-04 | 1,117 | 1,117 | 1,090 | 1,110 | 3,700 | 1,110 |
| 2007-04-03 | 1,120 | 1,120 | 1,112 | 1,112 | 1,200 | 1,112 |
| 2007-04-02 | 1,121 | 1,121 | 1,115 | 1,120 | 1,700 | 1,120 |
| 2007-03-30 | 1,129 | 1,129 | 1,118 | 1,120 | 2,900 | 1,120 |
| 2007-03-29 | 1,126 | 1,130 | 1,114 | 1,130 | 2,800 | 1,130 |
| 2007-03-28 | 1,122 | 1,145 | 1,122 | 1,125 | 5,600 | 1,125 |
| 2007-03-27 | 1,162 | 1,162 | 1,116 | 1,135 | 8,600 | 1,135 |
| 2007-03-26 | 1,171 | 1,172 | 1,163 | 1,163 | 7,900 | 1,163 |
| 2007-03-23 | 1,235 | 1,235 | 1,203 | 1,203 | 3,800 | 1,203 |
| 2007-03-22 | 1,240 | 1,240 | 1,235 | 1,240 | 1,800 | 1,240 |
| 2007-03-20 | 1,256 | 1,256 | 1,229 | 1,249 | 1,100 | 1,249 |
| 2007-03-19 | 1,258 | 1,265 | 1,245 | 1,258 | 1,900 | 1,258 |
| 2007-03-16 | 1,255 | 1,258 | 1,255 | 1,258 | 2,000 | 1,258 |
| 2007-03-15 | 1,250 | 1,259 | 1,250 | 1,259 | 500 | 1,259 |
| 2007-03-14 | 1,256 | 1,256 | 1,230 | 1,230 | 1,600 | 1,230 |
| 2007-03-13 | 1,241 | 1,255 | 1,240 | 1,255 | 3,100 | 1,255 |
| 2007-03-12 | 1,230 | 1,250 | 1,230 | 1,240 | 3,300 | 1,240 |
| 2007-03-09 | 1,249 | 1,249 | 1,228 | 1,234 | 3,600 | 1,234 |
| 2007-03-08 | 1,250 | 1,250 | 1,225 | 1,230 | 3,100 | 1,230 |
| 2007-03-07 | 1,270 | 1,270 | 1,250 | 1,250 | 3,600 | 1,250 |
| 2007-03-06 | 1,290 | 1,295 | 1,260 | 1,289 | 2,000 | 1,289 |
| 2007-03-05 | 1,345 | 1,349 | 1,315 | 1,315 | 1,900 | 1,315 |
| 2007-03-02 | 1,315 | 1,320 | 1,313 | 1,315 | 1,800 | 1,315 |
| 2007-03-01 | 1,331 | 1,350 | 1,315 | 1,315 | 1,900 | 1,315 |
| 2007-02-28 | 1,356 | 1,356 | 1,253 | 1,325 | 3,600 | 1,325 |
| 2007-02-27 | 1,401 | 1,401 | 1,381 | 1,381 | 4,100 | 1,381 |
| 2007-02-26 | 1,407 | 1,408 | 1,402 | 1,406 | 2,700 | 1,406 |
| 2007-02-23 | 1,416 | 1,416 | 1,401 | 1,403 | 2,300 | 1,403 |
| 2007-02-22 | 1,440 | 1,441 | 1,411 | 1,429 | 2,800 | 1,429 |
| 2007-02-21 | 1,450 | 1,450 | 1,432 | 1,444 | 900 | 1,444 |
| 2007-02-20 | 1,450 | 1,451 | 1,440 | 1,451 | 5,300 | 1,451 |
| 2007-02-19 | 1,455 | 1,455 | 1,450 | 1,450 | 3,600 | 1,450 |
| 2007-02-16 | 1,458 | 1,458 | 1,455 | 1,455 | 2,700 | 1,455 |
| 2007-02-15 | 1,453 | 1,461 | 1,446 | 1,457 | 5,600 | 1,457 |
| 2007-02-14 | 1,506 | 1,513 | 1,505 | 1,513 | 7,300 | 1,513 |
| 2007-02-13 | 1,510 | 1,510 | 1,503 | 1,509 | 4,200 | 1,509 |
| 2007-02-09 | 1,501 | 1,507 | 1,470 | 1,504 | 4,900 | 1,504 |
| 2007-02-08 | 1,511 | 1,515 | 1,502 | 1,502 | 1,700 | 1,502 |
| 2007-02-07 | 1,508 | 1,510 | 1,504 | 1,508 | 2,700 | 1,508 |
| 2007-02-06 | 1,506 | 1,508 | 1,504 | 1,508 | 3,000 | 1,508 |
| 2007-02-05 | 1,523 | 1,529 | 1,501 | 1,502 | 4,600 | 1,502 |
| 2007-02-02 | 1,518 | 1,521 | 1,515 | 1,515 | 4,000 | 1,515 |
| 2007-02-01 | 1,503 | 1,515 | 1,502 | 1,515 | 2,500 | 1,515 |
| 2007-01-31 | 1,501 | 1,511 | 1,501 | 1,503 | 4,500 | 1,503 |
| 2007-01-30 | 1,498 | 1,510 | 1,498 | 1,501 | 3,800 | 1,501 |
| 2007-01-29 | 1,486 | 1,498 | 1,486 | 1,492 | 1,700 | 1,492 |
| 2007-01-26 | 1,486 | 1,486 | 1,483 | 1,484 | 1,400 | 1,484 |
| 2007-01-25 | 1,488 | 1,491 | 1,485 | 1,486 | 2,200 | 1,486 |
| 2007-01-24 | 1,488 | 1,488 | 1,476 | 1,482 | 1,200 | 1,482 |
| 2007-01-23 | 1,509 | 1,509 | 1,470 | 1,473 | 4,700 | 1,473 |
| 2007-01-22 | 1,480 | 1,520 | 1,480 | 1,500 | 5,700 | 1,500 |
| 2007-01-19 | 1,450 | 1,470 | 1,430 | 1,470 | 12,600 | 1,470 |
| 2007-01-18 | 1,459 | 1,463 | 1,458 | 1,463 | 2,400 | 1,463 |
| 2007-01-17 | 1,452 | 1,456 | 1,452 | 1,452 | 1,500 | 1,452 |
| 2007-01-16 | 1,453 | 1,459 | 1,452 | 1,452 | 1,900 | 1,452 |
| 2007-01-15 | 1,451 | 1,465 | 1,451 | 1,453 | 4,000 | 1,453 |
| 2007-01-12 | 1,451 | 1,457 | 1,450 | 1,457 | 3,000 | 1,457 |
| 2007-01-11 | 1,452 | 1,465 | 1,451 | 1,451 | 2,300 | 1,451 |
| 2007-01-10 | 1,453 | 1,454 | 1,451 | 1,452 | 2,200 | 1,452 |
| 2007-01-09 | 1,465 | 1,466 | 1,451 | 1,453 | 3,300 | 1,453 |
| 2007-01-05 | 1,454 | 1,467 | 1,452 | 1,452 | 2,300 | 1,452 |
| 2007-01-04 | 1,452 | 1,455 | 1,451 | 1,453 | 1,700 | 1,453 |
分割・併合履歴 ： [2004-08-17]1株→1.2株
