2778 パレモ・ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 300 | 300 | 299 | 300 | 6,000 | 300 |
| 2008-12-29 | 300 | 300 | 299 | 300 | 5,700 | 300 |
| 2008-12-26 | 300 | 300 | 299 | 300 | 2,400 | 300 |
| 2008-12-25 | 300 | 300 | 300 | 300 | 1,400 | 300 |
| 2008-12-24 | 306 | 307 | 301 | 305 | 5,100 | 305 |
| 2008-12-22 | 304 | 306 | 302 | 306 | 1,600 | 306 |
| 2008-12-19 | 303 | 307 | 301 | 301 | 1,400 | 301 |
| 2008-12-18 | 306 | 308 | 295 | 299 | 5,200 | 299 |
| 2008-12-17 | 300 | 305 | 295 | 305 | 3,800 | 305 |
| 2008-12-16 | 310 | 310 | 303 | 304 | 1,000 | 304 |
| 2008-12-15 | 314 | 316 | 311 | 314 | 3,000 | 314 |
| 2008-12-12 | 318 | 318 | 312 | 312 | 2,400 | 312 |
| 2008-12-11 | 316 | 319 | 310 | 319 | 1,300 | 319 |
| 2008-12-10 | 318 | 318 | 306 | 317 | 2,400 | 317 |
| 2008-12-09 | 307 | 314 | 303 | 304 | 1,100 | 304 |
| 2008-12-08 | 303 | 305 | 301 | 305 | 800 | 305 |
| 2008-12-05 | 305 | 318 | 282 | 303 | 12,100 | 303 |
| 2008-12-04 | 300 | 304 | 300 | 303 | 2,900 | 303 |
| 2008-12-03 | 302 | 302 | 298 | 298 | 1,200 | 298 |
| 2008-12-02 | 299 | 299 | 297 | 297 | 400 | 297 |
| 2008-12-01 | 302 | 302 | 298 | 298 | 2,200 | 298 |
| 2008-11-28 | 301 | 302 | 301 | 302 | 500 | 302 |
| 2008-11-27 | 301 | 303 | 301 | 301 | 1,800 | 301 |
| 2008-11-26 | 300 | 305 | 298 | 298 | 900 | 298 |
| 2008-11-25 | 301 | 305 | 300 | 300 | 1,900 | 300 |
| 2008-11-21 | 300 | 300 | 300 | 300 | 600 | 300 |
| 2008-11-20 | 306 | 306 | 299 | 305 | 2,200 | 305 |
| 2008-11-19 | 312 | 312 | 307 | 307 | 800 | 307 |
| 2008-11-18 | 314 | 314 | 310 | 310 | 700 | 310 |
| 2008-11-17 | 308 | 310 | 304 | 304 | 700 | 304 |
| 2008-11-14 | 310 | 310 | 308 | 308 | 2,300 | 308 |
| 2008-11-13 | 311 | 311 | 308 | 308 | 700 | 308 |
| 2008-11-12 | 309 | 310 | 309 | 310 | 300 | 310 |
| 2008-11-11 | 304 | 310 | 304 | 310 | 900 | 310 |
| 2008-11-10 | 320 | 320 | 310 | 314 | 3,900 | 314 |
| 2008-11-07 | 300 | 303 | 290 | 290 | 4,200 | 290 |
| 2008-11-06 | 315 | 320 | 309 | 309 | 2,900 | 309 |
| 2008-11-05 | 330 | 330 | 314 | 324 | 5,400 | 324 |
| 2008-11-04 | 294 | 310 | 291 | 310 | 8,600 | 310 |
| 2008-10-31 | 279 | 294 | 275 | 294 | 6,600 | 294 |
| 2008-10-30 | 264 | 280 | 264 | 277 | 2,600 | 277 |
| 2008-10-29 | 261 | 261 | 259 | 259 | 700 | 259 |
| 2008-10-28 | 247 | 255 | 243 | 255 | 3,200 | 255 |
| 2008-10-27 | 251 | 259 | 251 | 257 | 3,100 | 257 |
| 2008-10-24 | 275 | 275 | 265 | 265 | 3,600 | 265 |
| 2008-10-23 | 278 | 278 | 275 | 278 | 1,800 | 278 |
| 2008-10-22 | 280 | 284 | 278 | 280 | 3,100 | 280 |
| 2008-10-21 | 285 | 285 | 278 | 278 | 9,300 | 278 |
| 2008-10-20 | 276 | 280 | 273 | 279 | 1,600 | 279 |
| 2008-10-17 | 280 | 280 | 271 | 271 | 4,000 | 271 |
| 2008-10-16 | 269 | 271 | 260 | 271 | 1,200 | 271 |
| 2008-10-15 | 275 | 278 | 275 | 277 | 1,500 | 277 |
| 2008-10-14 | 283 | 283 | 275 | 280 | 3,200 | 280 |
| 2008-10-10 | 269 | 269 | 250 | 254 | 7,000 | 254 |
| 2008-10-09 | 250 | 258 | 250 | 258 | 4,100 | 258 |
| 2008-10-08 | 245 | 253 | 240 | 250 | 11,200 | 250 |
| 2008-10-07 | 260 | 272 | 250 | 263 | 14,800 | 263 |
| 2008-10-06 | 298 | 303 | 282 | 282 | 7,400 | 282 |
| 2008-10-03 | 302 | 303 | 287 | 287 | 11,800 | 287 |
| 2008-10-02 | 311 | 311 | 300 | 303 | 13,600 | 303 |
| 2008-10-01 | 322 | 326 | 315 | 315 | 2,000 | 315 |
| 2008-09-30 | 321 | 321 | 313 | 320 | 2,100 | 320 |
| 2008-09-29 | 330 | 330 | 329 | 329 | 700 | 329 |
| 2008-09-26 | 333 | 337 | 324 | 325 | 2,400 | 325 |
| 2008-09-25 | 322 | 325 | 321 | 324 | 3,300 | 324 |
| 2008-09-24 | 333 | 334 | 325 | 327 | 11,000 | 327 |
| 2008-09-22 | 347 | 352 | 340 | 340 | 3,200 | 340 |
| 2008-09-19 | 355 | 355 | 330 | 347 | 13,100 | 347 |
| 2008-09-18 | 363 | 363 | 350 | 360 | 14,900 | 360 |
| 2008-09-17 | 372 | 373 | 356 | 368 | 12,900 | 368 |
| 2008-09-16 | 394 | 401 | 392 | 392 | 800 | 392 |
| 2008-09-12 | 401 | 401 | 394 | 394 | 3,600 | 394 |
| 2008-09-11 | 402 | 405 | 402 | 405 | 2,200 | 405 |
| 2008-09-10 | 400 | 405 | 395 | 400 | 4,400 | 400 |
| 2008-09-09 | 409 | 409 | 400 | 400 | 9,000 | 400 |
| 2008-09-08 | 419 | 419 | 400 | 409 | 10,800 | 409 |
| 2008-09-05 | 416 | 426 | 410 | 420 | 10,400 | 420 |
| 2008-09-04 | 424 | 426 | 420 | 426 | 3,200 | 426 |
| 2008-09-03 | 423 | 427 | 423 | 427 | 3,800 | 427 |
| 2008-09-02 | 424 | 424 | 424 | 424 | 200 | 424 |
| 2008-09-01 | 424 | 424 | 421 | 424 | 1,500 | 424 |
| 2008-08-29 | 425 | 427 | 425 | 427 | 1,000 | 427 |
| 2008-08-28 | 427 | 428 | 425 | 428 | 2,100 | 428 |
| 2008-08-27 | 416 | 428 | 415 | 428 | 4,900 | 428 |
| 2008-08-26 | 421 | 427 | 420 | 427 | 1,300 | 427 |
| 2008-08-25 | 428 | 430 | 422 | 430 | 1,600 | 430 |
| 2008-08-22 | 425 | 430 | 425 | 429 | 2,500 | 429 |
| 2008-08-21 | 419 | 427 | 418 | 427 | 3,200 | 427 |
| 2008-08-20 | 422 | 422 | 420 | 420 | 2,900 | 420 |
| 2008-08-19 | 424 | 426 | 424 | 426 | 600 | 426 |
| 2008-08-18 | 422 | 425 | 415 | 424 | 4,100 | 424 |
| 2008-08-15 | 402 | 423 | 401 | 423 | 7,100 | 423 |
| 2008-08-14 | 415 | 427 | 415 | 417 | 13,500 | 417 |
| 2008-08-13 | 427 | 427 | 415 | 420 | 20,700 | 420 |
| 2008-08-12 | 424 | 426 | 411 | 426 | 7,200 | 426 |
| 2008-08-11 | 431 | 431 | 425 | 426 | 2,900 | 426 |
| 2008-08-08 | 422 | 427 | 422 | 427 | 1,200 | 427 |
| 2008-08-07 | 427 | 427 | 420 | 427 | 3,000 | 427 |
| 2008-08-06 | 424 | 427 | 422 | 427 | 3,400 | 427 |
| 2008-08-05 | 427 | 428 | 425 | 427 | 6,700 | 427 |
| 2008-08-04 | 426 | 426 | 419 | 426 | 4,400 | 426 |
| 2008-08-01 | 425 | 426 | 424 | 426 | 3,000 | 426 |
| 2008-07-31 | 421 | 426 | 421 | 426 | 1,700 | 426 |
| 2008-07-30 | 424 | 429 | 410 | 425 | 8,600 | 425 |
| 2008-07-29 | 423 | 427 | 422 | 427 | 1,200 | 427 |
| 2008-07-28 | 430 | 430 | 422 | 422 | 2,300 | 422 |
| 2008-07-25 | 425 | 429 | 425 | 428 | 3,600 | 428 |
| 2008-07-24 | 423 | 428 | 419 | 427 | 2,700 | 427 |
| 2008-07-23 | 422 | 429 | 421 | 423 | 2,700 | 423 |
| 2008-07-22 | 419 | 423 | 419 | 420 | 3,000 | 420 |
| 2008-07-18 | 415 | 420 | 415 | 420 | 400 | 420 |
| 2008-07-17 | 420 | 423 | 410 | 410 | 13,400 | 410 |
| 2008-07-16 | 420 | 423 | 420 | 423 | 1,000 | 423 |
| 2008-07-15 | 415 | 439 | 412 | 416 | 13,700 | 416 |
| 2008-07-14 | 417 | 422 | 415 | 416 | 17,600 | 416 |
| 2008-07-11 | 428 | 428 | 422 | 422 | 600 | 422 |
| 2008-07-10 | 430 | 430 | 428 | 428 | 2,700 | 428 |
| 2008-07-09 | 427 | 428 | 427 | 428 | 1,100 | 428 |
| 2008-07-08 | 425 | 427 | 425 | 427 | 1,000 | 427 |
| 2008-07-07 | 420 | 429 | 420 | 429 | 7,100 | 429 |
| 2008-07-04 | 419 | 430 | 419 | 426 | 4,300 | 426 |
| 2008-07-03 | 416 | 422 | 416 | 422 | 1,400 | 422 |
| 2008-07-02 | 421 | 428 | 415 | 415 | 8,400 | 415 |
| 2008-07-01 | 415 | 420 | 415 | 420 | 1,000 | 420 |
| 2008-06-30 | 413 | 420 | 413 | 415 | 900 | 415 |
| 2008-06-27 | 416 | 417 | 415 | 415 | 2,200 | 415 |
| 2008-06-26 | 422 | 424 | 416 | 420 | 14,900 | 420 |
| 2008-06-25 | 426 | 431 | 413 | 421 | 14,200 | 421 |
| 2008-06-24 | 423 | 428 | 421 | 428 | 1,500 | 428 |
| 2008-06-23 | 425 | 430 | 419 | 422 | 13,700 | 422 |
| 2008-06-20 | 430 | 430 | 428 | 429 | 5,600 | 429 |
| 2008-06-19 | 434 | 434 | 430 | 430 | 2,700 | 430 |
| 2008-06-18 | 428 | 435 | 422 | 430 | 8,000 | 430 |
| 2008-06-17 | 429 | 431 | 427 | 431 | 3,300 | 431 |
| 2008-06-16 | 425 | 430 | 422 | 424 | 3,000 | 424 |
| 2008-06-13 | 428 | 428 | 421 | 425 | 2,400 | 425 |
| 2008-06-12 | 424 | 426 | 424 | 425 | 1,800 | 425 |
| 2008-06-11 | 425 | 431 | 424 | 424 | 5,600 | 424 |
| 2008-06-10 | 434 | 434 | 424 | 429 | 6,000 | 429 |
| 2008-06-09 | 429 | 429 | 425 | 429 | 2,900 | 429 |
| 2008-06-06 | 430 | 430 | 427 | 429 | 1,300 | 429 |
| 2008-06-05 | 435 | 437 | 427 | 427 | 13,600 | 427 |
| 2008-06-04 | 430 | 430 | 429 | 430 | 6,500 | 430 |
| 2008-06-03 | 428 | 430 | 425 | 430 | 6,700 | 430 |
| 2008-06-02 | 427 | 430 | 424 | 424 | 8,600 | 424 |
| 2008-05-30 | 422 | 430 | 422 | 425 | 9,100 | 425 |
| 2008-05-29 | 424 | 426 | 421 | 421 | 6,100 | 421 |
| 2008-05-28 | 431 | 431 | 422 | 422 | 7,600 | 422 |
| 2008-05-27 | 430 | 433 | 427 | 431 | 7,600 | 431 |
| 2008-05-26 | 431 | 431 | 429 | 431 | 4,300 | 431 |
| 2008-05-23 | 430 | 431 | 427 | 430 | 10,000 | 430 |
| 2008-05-22 | 430 | 433 | 424 | 430 | 12,900 | 430 |
| 2008-05-21 | 440 | 440 | 425 | 435 | 16,500 | 435 |
| 2008-05-20 | 439 | 449 | 429 | 449 | 18,700 | 449 |
| 2008-05-19 | 430 | 437 | 422 | 437 | 15,400 | 437 |
| 2008-05-16 | 420 | 435 | 419 | 435 | 19,500 | 435 |
| 2008-05-15 | 416 | 433 | 415 | 430 | 11,200 | 430 |
| 2008-05-14 | 418 | 420 | 408 | 419 | 22,700 | 419 |
| 2008-05-13 | 424 | 424 | 416 | 418 | 14,300 | 418 |
| 2008-05-12 | 438 | 438 | 423 | 430 | 9,700 | 430 |
| 2008-05-09 | 431 | 433 | 428 | 433 | 7,700 | 433 |
| 2008-05-08 | 440 | 440 | 426 | 430 | 8,000 | 430 |
| 2008-05-07 | 445 | 449 | 440 | 440 | 5,800 | 440 |
| 2008-05-02 | 430 | 430 | 422 | 425 | 10,600 | 425 |
| 2008-05-01 | 431 | 431 | 422 | 425 | 6,400 | 425 |
| 2008-04-30 | 436 | 449 | 431 | 431 | 1,900 | 431 |
| 2008-04-28 | 426 | 426 | 420 | 421 | 5,600 | 421 |
| 2008-04-25 | 426 | 433 | 426 | 430 | 2,900 | 430 |
| 2008-04-24 | 438 | 438 | 425 | 426 | 6,300 | 426 |
| 2008-04-23 | 436 | 445 | 436 | 445 | 2,700 | 445 |
| 2008-04-22 | 434 | 440 | 434 | 436 | 8,000 | 436 |
| 2008-04-21 | 446 | 450 | 440 | 440 | 8,400 | 440 |
| 2008-04-18 | 439 | 463 | 430 | 445 | 4,500 | 445 |
| 2008-04-17 | 415 | 440 | 415 | 440 | 3,800 | 440 |
| 2008-04-16 | 410 | 420 | 410 | 410 | 2,400 | 410 |
| 2008-04-15 | 420 | 420 | 410 | 412 | 1,800 | 412 |
| 2008-04-14 | 421 | 424 | 400 | 424 | 3,200 | 424 |
| 2008-04-11 | 460 | 461 | 441 | 441 | 3,600 | 441 |
| 2008-04-10 | 478 | 478 | 459 | 459 | 2,900 | 459 |
| 2008-04-09 | 462 | 473 | 462 | 464 | 3,300 | 464 |
| 2008-04-08 | 475 | 475 | 464 | 464 | 3,300 | 464 |
| 2008-04-07 | 485 | 492 | 470 | 478 | 6,400 | 478 |
| 2008-04-04 | 480 | 485 | 468 | 481 | 12,800 | 481 |
| 2008-04-03 | 452 | 480 | 450 | 480 | 9,900 | 480 |
| 2008-04-02 | 456 | 456 | 446 | 446 | 5,500 | 446 |
| 2008-04-01 | 454 | 454 | 440 | 445 | 1,000 | 445 |
| 2008-03-31 | 450 | 455 | 448 | 455 | 1,400 | 455 |
| 2008-03-28 | 450 | 453 | 440 | 440 | 900 | 440 |
| 2008-03-27 | 448 | 449 | 431 | 449 | 1,200 | 449 |
| 2008-03-26 | 444 | 448 | 440 | 448 | 1,900 | 448 |
| 2008-03-25 | 426 | 446 | 426 | 431 | 2,600 | 431 |
| 2008-03-24 | 424 | 431 | 422 | 431 | 1,500 | 431 |
| 2008-03-21 | 402 | 418 | 401 | 418 | 2,300 | 418 |
| 2008-03-19 | 395 | 402 | 390 | 402 | 6,900 | 402 |
| 2008-03-18 | 392 | 392 | 383 | 388 | 5,300 | 388 |
| 2008-03-17 | 419 | 420 | 401 | 402 | 2,500 | 402 |
| 2008-03-14 | 430 | 444 | 416 | 420 | 4,100 | 420 |
| 2008-03-13 | 445 | 445 | 427 | 437 | 5,700 | 437 |
| 2008-03-12 | 443 | 452 | 442 | 452 | 700 | 452 |
| 2008-03-11 | 439 | 439 | 430 | 438 | 2,300 | 438 |
| 2008-03-10 | 447 | 453 | 444 | 453 | 4,400 | 453 |
| 2008-03-07 | 448 | 450 | 434 | 448 | 4,600 | 448 |
| 2008-03-06 | 470 | 476 | 455 | 470 | 2,400 | 470 |
| 2008-03-05 | 454 | 472 | 450 | 472 | 5,100 | 472 |
| 2008-03-04 | 461 | 463 | 460 | 463 | 1,800 | 463 |
| 2008-03-03 | 460 | 465 | 457 | 460 | 2,100 | 460 |
| 2008-02-29 | 465 | 482 | 465 | 468 | 5,000 | 468 |
| 2008-02-28 | 474 | 474 | 473 | 473 | 400 | 473 |
| 2008-02-27 | 480 | 483 | 476 | 482 | 1,500 | 482 |
| 2008-02-26 | 481 | 481 | 472 | 477 | 4,800 | 477 |
| 2008-02-25 | 492 | 492 | 483 | 485 | 40,000 | 485 |
| 2008-02-22 | 476 | 480 | 475 | 478 | 6,200 | 478 |
| 2008-02-21 | 479 | 479 | 474 | 476 | 4,100 | 476 |
| 2008-02-20 | 479 | 480 | 476 | 477 | 11,500 | 477 |
| 2008-02-19 | 478 | 478 | 471 | 475 | 13,300 | 475 |
| 2008-02-18 | 465 | 483 | 465 | 475 | 11,000 | 475 |
| 2008-02-15 | 466 | 470 | 460 | 465 | 46,100 | 465 |
| 2008-02-14 | 480 | 493 | 480 | 492 | 96,600 | 492 |
| 2008-02-13 | 473 | 477 | 465 | 472 | 21,800 | 472 |
| 2008-02-12 | 463 | 477 | 463 | 464 | 15,700 | 464 |
| 2008-02-08 | 464 | 465 | 462 | 463 | 18,300 | 463 |
| 2008-02-07 | 467 | 467 | 461 | 465 | 16,900 | 465 |
| 2008-02-06 | 483 | 483 | 466 | 477 | 14,300 | 477 |
| 2008-02-05 | 494 | 494 | 482 | 483 | 18,300 | 483 |
| 2008-02-04 | 495 | 495 | 488 | 492 | 22,300 | 492 |
| 2008-02-01 | 499 | 499 | 492 | 493 | 9,700 | 493 |
| 2008-01-31 | 498 | 499 | 493 | 498 | 10,200 | 498 |
| 2008-01-30 | 492 | 499 | 488 | 498 | 3,700 | 498 |
| 2008-01-29 | 485 | 489 | 483 | 489 | 22,500 | 489 |
| 2008-01-28 | 501 | 501 | 480 | 484 | 10,200 | 484 |
| 2008-01-25 | 483 | 501 | 480 | 495 | 14,800 | 495 |
| 2008-01-24 | 495 | 495 | 485 | 490 | 9,100 | 490 |
| 2008-01-23 | 495 | 510 | 495 | 495 | 8,300 | 495 |
| 2008-01-22 | 501 | 510 | 490 | 510 | 7,800 | 510 |
| 2008-01-21 | 528 | 529 | 525 | 528 | 1,700 | 528 |
| 2008-01-18 | 534 | 561 | 523 | 561 | 3,000 | 561 |
| 2008-01-17 | 499 | 540 | 495 | 539 | 1,800 | 539 |
| 2008-01-16 | 558 | 558 | 458 | 496 | 14,500 | 496 |
| 2008-01-15 | 573 | 573 | 558 | 558 | 1,700 | 558 |
| 2008-01-11 | 574 | 574 | 573 | 574 | 900 | 574 |
| 2008-01-10 | 601 | 601 | 570 | 574 | 3,300 | 574 |
| 2008-01-09 | 579 | 579 | 570 | 571 | 2,400 | 571 |
| 2008-01-08 | 585 | 585 | 579 | 579 | 2,100 | 579 |
| 2008-01-07 | 602 | 602 | 580 | 585 | 4,900 | 585 |
| 2008-01-04 | 576 | 592 | 576 | 592 | 1,200 | 592 |
分割・併合履歴 ： [2004-08-17]1株→1.2株
