2778 パレモ・ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 299 | 300 | 296 | 300 | 2,600 | 300 |
| 2009-12-29 | 295 | 302 | 294 | 294 | 5,800 | 294 |
| 2009-12-28 | 294 | 299 | 294 | 295 | 6,300 | 295 |
| 2009-12-25 | 294 | 295 | 291 | 294 | 1,400 | 294 |
| 2009-12-24 | 293 | 295 | 293 | 294 | 1,900 | 294 |
| 2009-12-22 | 292 | 295 | 291 | 295 | 2,000 | 295 |
| 2009-12-21 | 300 | 300 | 292 | 295 | 1,800 | 295 |
| 2009-12-18 | 298 | 302 | 296 | 298 | 1,400 | 298 |
| 2009-12-17 | 297 | 298 | 297 | 298 | 200 | 298 |
| 2009-12-16 | 302 | 302 | 299 | 299 | 300 | 299 |
| 2009-12-15 | 301 | 301 | 291 | 301 | 900 | 301 |
| 2009-12-14 | 292 | 300 | 292 | 300 | 1,200 | 300 |
| 2009-12-11 | 292 | 299 | 292 | 294 | 2,100 | 294 |
| 2009-12-10 | 300 | 300 | 293 | 293 | 2,100 | 293 |
| 2009-12-09 | 299 | 299 | 291 | 291 | 1,400 | 291 |
| 2009-12-08 | 304 | 304 | 299 | 299 | 500 | 299 |
| 2009-12-07 | 320 | 320 | 292 | 297 | 10,200 | 297 |
| 2009-12-04 | 293 | 310 | 293 | 310 | 3,900 | 310 |
| 2009-12-03 | 283 | 292 | 283 | 292 | 1,100 | 292 |
| 2009-12-02 | 282 | 283 | 278 | 283 | 600 | 283 |
| 2009-12-01 | 276 | 280 | 275 | 280 | 1,000 | 280 |
| 2009-11-30 | 278 | 278 | 278 | 278 | 1,900 | 278 |
| 2009-11-27 | 286 | 286 | 278 | 280 | 400 | 280 |
| 2009-11-26 | 269 | 290 | 268 | 290 | 800 | 290 |
| 2009-11-25 | 274 | 294 | 268 | 268 | 2,100 | 268 |
| 2009-11-24 | 293 | 293 | 273 | 274 | 1,500 | 274 |
| 2009-11-20 | 285 | 294 | 284 | 294 | 600 | 294 |
| 2009-11-19 | 293 | 293 | 292 | 292 | 400 | 292 |
| 2009-11-18 | 292 | 292 | 285 | 285 | 2,500 | 285 |
| 2009-11-17 | 293 | 293 | 292 | 292 | 800 | 292 |
| 2009-11-16 | 296 | 296 | 294 | 294 | 1,700 | 294 |
| 2009-11-13 | 297 | 297 | 296 | 296 | 600 | 296 |
| 2009-11-12 | 297 | 298 | 297 | 298 | 1,300 | 298 |
| 2009-11-11 | 300 | 303 | 298 | 302 | 800 | 302 |
| 2009-11-10 | 311 | 311 | 298 | 298 | 3,300 | 298 |
| 2009-11-09 | 305 | 305 | 298 | 298 | 2,200 | 298 |
| 2009-11-06 | 311 | 311 | 302 | 305 | 600 | 305 |
| 2009-11-05 | 310 | 311 | 300 | 311 | 6,000 | 311 |
| 2009-11-04 | 303 | 305 | 300 | 305 | 2,500 | 305 |
| 2009-11-02 | 300 | 304 | 295 | 299 | 3,100 | 299 |
| 2009-10-30 | 297 | 305 | 297 | 304 | 5,000 | 304 |
| 2009-10-29 | 297 | 297 | 293 | 293 | 2,500 | 293 |
| 2009-10-28 | 297 | 297 | 296 | 297 | 1,000 | 297 |
| 2009-10-27 | 304 | 304 | 300 | 300 | 1,400 | 300 |
| 2009-10-26 | 304 | 304 | 299 | 303 | 1,600 | 303 |
| 2009-10-23 | 302 | 306 | 302 | 306 | 2,700 | 306 |
| 2009-10-22 | 295 | 301 | 295 | 299 | 4,500 | 299 |
| 2009-10-21 | 300 | 300 | 291 | 296 | 4,200 | 296 |
| 2009-10-20 | 302 | 310 | 302 | 304 | 2,100 | 304 |
| 2009-10-19 | 308 | 309 | 308 | 309 | 1,100 | 309 |
| 2009-10-16 | 318 | 318 | 310 | 316 | 600 | 316 |
| 2009-10-15 | 319 | 319 | 319 | 319 | 100 | 319 |
| 2009-10-14 | 317 | 317 | 317 | 317 | 100 | 317 |
| 2009-10-13 | 327 | 327 | 317 | 320 | 2,500 | 320 |
| 2009-10-09 | 315 | 322 | 315 | 318 | 2,100 | 318 |
| 2009-10-08 | 304 | 315 | 303 | 315 | 5,000 | 315 |
| 2009-10-07 | 295 | 300 | 295 | 300 | 500 | 300 |
| 2009-10-06 | 293 | 295 | 287 | 295 | 1,200 | 295 |
| 2009-10-05 | 275 | 299 | 275 | 299 | 8,700 | 299 |
| 2009-10-02 | 302 | 304 | 285 | 295 | 6,000 | 295 |
| 2009-10-01 | 302 | 309 | 301 | 302 | 9,300 | 302 |
| 2009-09-30 | 320 | 329 | 315 | 329 | 4,400 | 329 |
| 2009-09-29 | 310 | 314 | 302 | 314 | 12,000 | 314 |
| 2009-09-28 | 394 | 400 | 300 | 334 | 67,800 | 334 |
| 2009-09-25 | 313 | 330 | 307 | 330 | 19,800 | 330 |
| 2009-09-24 | 313 | 313 | 306 | 313 | 1,500 | 313 |
| 2009-09-18 | 305 | 313 | 305 | 313 | 1,600 | 313 |
| 2009-09-17 | 307 | 313 | 306 | 313 | 1,000 | 313 |
| 2009-09-16 | 313 | 315 | 310 | 310 | 3,600 | 310 |
| 2009-09-15 | 306 | 311 | 306 | 310 | 2,100 | 310 |
| 2009-09-14 | 305 | 309 | 305 | 305 | 700 | 305 |
| 2009-09-11 | 303 | 313 | 303 | 305 | 1,600 | 305 |
| 2009-09-10 | 313 | 314 | 305 | 305 | 3,200 | 305 |
| 2009-09-09 | 315 | 315 | 301 | 306 | 3,200 | 306 |
| 2009-09-08 | 308 | 330 | 307 | 330 | 14,400 | 330 |
| 2009-09-07 | 287 | 317 | 281 | 313 | 26,400 | 313 |
| 2009-09-04 | 280 | 282 | 279 | 282 | 1,800 | 282 |
| 2009-09-03 | 277 | 279 | 277 | 279 | 1,100 | 279 |
| 2009-09-02 | 279 | 281 | 276 | 279 | 3,400 | 279 |
| 2009-09-01 | 286 | 286 | 274 | 279 | 4,100 | 279 |
| 2009-08-31 | 285 | 286 | 285 | 285 | 1,100 | 285 |
| 2009-08-28 | 283 | 286 | 283 | 286 | 600 | 286 |
| 2009-08-27 | 285 | 286 | 284 | 284 | 1,000 | 284 |
| 2009-08-26 | 285 | 285 | 284 | 284 | 500 | 284 |
| 2009-08-25 | 286 | 286 | 283 | 285 | 800 | 285 |
| 2009-08-24 | 287 | 287 | 285 | 286 | 1,400 | 286 |
| 2009-08-21 | 284 | 287 | 283 | 287 | 1,400 | 287 |
| 2009-08-20 | 288 | 292 | 285 | 285 | 1,700 | 285 |
| 2009-08-19 | 285 | 285 | 284 | 285 | 900 | 285 |
| 2009-08-18 | 282 | 286 | 280 | 285 | 3,100 | 285 |
| 2009-08-17 | 287 | 287 | 282 | 282 | 2,500 | 282 |
| 2009-08-14 | 288 | 289 | 284 | 287 | 2,800 | 287 |
| 2009-08-13 | 288 | 289 | 287 | 287 | 3,300 | 287 |
| 2009-08-12 | 288 | 289 | 287 | 287 | 1,700 | 287 |
| 2009-08-11 | 287 | 288 | 287 | 287 | 400 | 287 |
| 2009-08-10 | 288 | 290 | 285 | 288 | 2,600 | 288 |
| 2009-08-07 | 285 | 286 | 283 | 283 | 1,500 | 283 |
| 2009-08-06 | 290 | 290 | 286 | 286 | 700 | 286 |
| 2009-08-05 | 289 | 291 | 288 | 290 | 6,500 | 290 |
| 2009-08-04 | 287 | 289 | 282 | 289 | 3,400 | 289 |
| 2009-08-03 | 282 | 289 | 282 | 285 | 7,200 | 285 |
| 2009-07-31 | 266 | 284 | 262 | 279 | 7,200 | 279 |
| 2009-07-30 | 265 | 268 | 265 | 268 | 200 | 268 |
| 2009-07-29 | 269 | 269 | 264 | 269 | 2,600 | 269 |
| 2009-07-28 | 263 | 263 | 260 | 263 | 800 | 263 |
| 2009-07-27 | 266 | 268 | 258 | 263 | 9,400 | 263 |
| 2009-07-24 | 269 | 269 | 267 | 268 | 1,000 | 268 |
| 2009-07-23 | 270 | 270 | 268 | 268 | 400 | 268 |
| 2009-07-22 | 269 | 269 | 264 | 268 | 600 | 268 |
| 2009-07-21 | 258 | 267 | 258 | 264 | 1,900 | 264 |
| 2009-07-17 | 271 | 271 | 260 | 262 | 1,000 | 262 |
| 2009-07-16 | 275 | 275 | 270 | 271 | 1,300 | 271 |
| 2009-07-15 | 270 | 278 | 267 | 273 | 1,200 | 273 |
| 2009-07-14 | 270 | 271 | 270 | 270 | 2,400 | 270 |
| 2009-07-13 | 279 | 279 | 272 | 272 | 5,500 | 272 |
| 2009-07-10 | 287 | 288 | 283 | 283 | 4,500 | 283 |
| 2009-07-09 | 280 | 285 | 280 | 283 | 7,300 | 283 |
| 2009-07-08 | 282 | 285 | 276 | 281 | 11,800 | 281 |
| 2009-07-07 | 284 | 284 | 280 | 284 | 2,900 | 284 |
| 2009-07-06 | 282 | 284 | 279 | 279 | 7,100 | 279 |
| 2009-07-03 | 272 | 280 | 272 | 280 | 2,500 | 280 |
| 2009-07-02 | 278 | 282 | 272 | 272 | 5,800 | 272 |
| 2009-07-01 | 271 | 280 | 271 | 278 | 5,200 | 278 |
| 2009-06-30 | 277 | 280 | 276 | 276 | 4,700 | 276 |
| 2009-06-29 | 283 | 283 | 270 | 277 | 6,900 | 277 |
| 2009-06-26 | 282 | 288 | 280 | 286 | 9,300 | 286 |
| 2009-06-25 | 269 | 280 | 269 | 279 | 7,200 | 279 |
| 2009-06-24 | 267 | 268 | 258 | 264 | 6,000 | 264 |
| 2009-06-23 | 255 | 257 | 255 | 255 | 1,100 | 255 |
| 2009-06-22 | 263 | 263 | 257 | 258 | 2,400 | 258 |
| 2009-06-19 | 269 | 269 | 263 | 263 | 2,700 | 263 |
| 2009-06-18 | 269 | 270 | 265 | 269 | 1,300 | 269 |
| 2009-06-17 | 272 | 272 | 265 | 271 | 3,300 | 271 |
| 2009-06-16 | 274 | 274 | 267 | 273 | 1,300 | 273 |
| 2009-06-15 | 274 | 277 | 273 | 274 | 1,800 | 274 |
| 2009-06-12 | 273 | 274 | 268 | 274 | 3,100 | 274 |
| 2009-06-11 | 271 | 275 | 267 | 274 | 2,700 | 274 |
| 2009-06-10 | 270 | 276 | 265 | 275 | 5,200 | 275 |
| 2009-06-09 | 265 | 267 | 262 | 262 | 3,200 | 262 |
| 2009-06-08 | 260 | 272 | 256 | 264 | 5,600 | 264 |
| 2009-06-05 | 250 | 270 | 250 | 260 | 20,300 | 260 |
| 2009-06-04 | 243 | 246 | 242 | 246 | 6,800 | 246 |
| 2009-06-03 | 241 | 243 | 241 | 242 | 2,400 | 242 |
| 2009-06-02 | 239 | 240 | 235 | 240 | 6,400 | 240 |
| 2009-06-01 | 235 | 237 | 235 | 237 | 2,600 | 237 |
| 2009-05-29 | 239 | 239 | 233 | 236 | 2,900 | 236 |
| 2009-05-28 | 243 | 243 | 233 | 237 | 6,700 | 237 |
| 2009-05-27 | 243 | 243 | 235 | 239 | 5,200 | 239 |
| 2009-05-26 | 233 | 236 | 233 | 236 | 4,300 | 236 |
| 2009-05-25 | 224 | 228 | 222 | 228 | 7,900 | 228 |
| 2009-05-22 | 220 | 220 | 219 | 220 | 1,600 | 220 |
| 2009-05-21 | 217 | 220 | 217 | 217 | 2,300 | 217 |
| 2009-05-20 | 213 | 216 | 212 | 216 | 1,500 | 216 |
| 2009-05-19 | 213 | 215 | 211 | 213 | 2,400 | 213 |
| 2009-05-18 | 215 | 215 | 213 | 215 | 2,500 | 215 |
| 2009-05-15 | 210 | 213 | 210 | 213 | 3,600 | 213 |
| 2009-05-14 | 210 | 210 | 209 | 209 | 3,400 | 209 |
| 2009-05-13 | 211 | 213 | 209 | 211 | 1,900 | 211 |
| 2009-05-12 | 212 | 212 | 210 | 210 | 2,000 | 210 |
| 2009-05-11 | 210 | 210 | 208 | 209 | 3,500 | 209 |
| 2009-05-08 | 205 | 207 | 205 | 207 | 2,200 | 207 |
| 2009-05-07 | 205 | 209 | 201 | 202 | 8,900 | 202 |
| 2009-05-01 | 202 | 202 | 200 | 202 | 2,500 | 202 |
| 2009-04-30 | 200 | 201 | 199 | 200 | 3,400 | 200 |
| 2009-04-28 | 200 | 201 | 200 | 200 | 2,500 | 200 |
| 2009-04-27 | 200 | 200 | 197 | 198 | 900 | 198 |
| 2009-04-24 | 197 | 200 | 196 | 199 | 4,400 | 199 |
| 2009-04-23 | 198 | 199 | 197 | 197 | 2,600 | 197 |
| 2009-04-22 | 199 | 199 | 198 | 199 | 2,700 | 199 |
| 2009-04-21 | 199 | 200 | 198 | 199 | 5,400 | 199 |
| 2009-04-20 | 199 | 200 | 199 | 200 | 3,100 | 200 |
| 2009-04-17 | 200 | 201 | 198 | 201 | 2,500 | 201 |
| 2009-04-16 | 199 | 200 | 199 | 199 | 2,000 | 199 |
| 2009-04-15 | 201 | 201 | 199 | 200 | 3,200 | 200 |
| 2009-04-14 | 206 | 206 | 201 | 204 | 3,000 | 204 |
| 2009-04-13 | 206 | 206 | 203 | 204 | 1,300 | 204 |
| 2009-04-10 | 207 | 207 | 202 | 203 | 4,200 | 203 |
| 2009-04-09 | 200 | 201 | 199 | 201 | 4,400 | 201 |
| 2009-04-08 | 200 | 200 | 200 | 200 | 3,400 | 200 |
| 2009-04-07 | 201 | 203 | 200 | 200 | 3,800 | 200 |
| 2009-04-06 | 205 | 209 | 201 | 203 | 9,900 | 203 |
| 2009-04-03 | 201 | 203 | 200 | 200 | 8,900 | 200 |
| 2009-04-02 | 201 | 205 | 201 | 203 | 5,000 | 203 |
| 2009-04-01 | 200 | 202 | 200 | 200 | 900 | 200 |
| 2009-03-31 | 201 | 203 | 200 | 200 | 2,200 | 200 |
| 2009-03-30 | 199 | 200 | 197 | 200 | 5,000 | 200 |
| 2009-03-27 | 198 | 200 | 191 | 196 | 18,600 | 196 |
| 2009-03-26 | 202 | 204 | 192 | 198 | 27,200 | 198 |
| 2009-03-25 | 215 | 215 | 200 | 205 | 28,400 | 205 |
| 2009-03-24 | 218 | 219 | 210 | 215 | 13,600 | 215 |
| 2009-03-23 | 218 | 221 | 214 | 214 | 7,600 | 214 |
| 2009-03-19 | 215 | 223 | 214 | 220 | 5,300 | 220 |
| 2009-03-18 | 225 | 228 | 218 | 218 | 8,700 | 218 |
| 2009-03-17 | 227 | 230 | 224 | 225 | 6,100 | 225 |
| 2009-03-16 | 227 | 230 | 226 | 230 | 3,600 | 230 |
| 2009-03-13 | 231 | 239 | 226 | 227 | 3,200 | 227 |
| 2009-03-12 | 234 | 234 | 231 | 231 | 900 | 231 |
| 2009-03-11 | 236 | 238 | 232 | 232 | 2,300 | 232 |
| 2009-03-10 | 239 | 239 | 233 | 235 | 4,800 | 235 |
| 2009-03-09 | 226 | 235 | 226 | 232 | 2,100 | 232 |
| 2009-03-06 | 232 | 232 | 229 | 232 | 1,900 | 232 |
| 2009-03-05 | 234 | 235 | 230 | 230 | 7,400 | 230 |
| 2009-03-04 | 226 | 230 | 221 | 229 | 5,400 | 229 |
| 2009-03-03 | 223 | 225 | 222 | 225 | 2,200 | 225 |
| 2009-03-02 | 229 | 229 | 222 | 222 | 2,600 | 222 |
| 2009-02-27 | 228 | 234 | 225 | 230 | 4,100 | 230 |
| 2009-02-26 | 236 | 236 | 225 | 235 | 3,500 | 235 |
| 2009-02-25 | 227 | 228 | 225 | 226 | 2,700 | 226 |
| 2009-02-24 | 223 | 229 | 222 | 226 | 10,500 | 226 |
| 2009-02-23 | 233 | 233 | 222 | 230 | 29,400 | 230 |
| 2009-02-20 | 242 | 249 | 242 | 243 | 7,100 | 243 |
| 2009-02-19 | 241 | 250 | 238 | 243 | 10,700 | 243 |
| 2009-02-18 | 255 | 258 | 240 | 243 | 16,900 | 243 |
| 2009-02-17 | 270 | 278 | 256 | 261 | 58,200 | 261 |
| 2009-02-16 | 291 | 300 | 285 | 290 | 133,400 | 290 |
| 2009-02-13 | 300 | 305 | 291 | 300 | 26,700 | 300 |
| 2009-02-12 | 308 | 308 | 298 | 300 | 22,700 | 300 |
| 2009-02-10 | 315 | 315 | 305 | 305 | 15,200 | 305 |
| 2009-02-09 | 309 | 312 | 306 | 307 | 5,200 | 307 |
| 2009-02-06 | 316 | 316 | 306 | 306 | 7,300 | 306 |
| 2009-02-05 | 310 | 310 | 305 | 306 | 9,000 | 306 |
| 2009-02-04 | 302 | 308 | 302 | 307 | 3,900 | 307 |
| 2009-02-03 | 305 | 305 | 299 | 300 | 3,500 | 300 |
| 2009-02-02 | 295 | 308 | 293 | 300 | 4,700 | 300 |
| 2009-01-30 | 294 | 295 | 290 | 295 | 6,500 | 295 |
| 2009-01-29 | 294 | 294 | 292 | 293 | 1,600 | 293 |
| 2009-01-28 | 290 | 290 | 289 | 289 | 4,700 | 289 |
| 2009-01-27 | 290 | 290 | 289 | 289 | 2,400 | 289 |
| 2009-01-26 | 293 | 293 | 289 | 290 | 1,500 | 290 |
| 2009-01-23 | 290 | 290 | 288 | 290 | 4,500 | 290 |
| 2009-01-22 | 290 | 290 | 289 | 290 | 2,500 | 290 |
| 2009-01-21 | 290 | 290 | 289 | 289 | 2,400 | 289 |
| 2009-01-20 | 294 | 294 | 288 | 290 | 7,200 | 290 |
| 2009-01-19 | 295 | 295 | 294 | 295 | 2,700 | 295 |
| 2009-01-16 | 295 | 295 | 295 | 295 | 3,400 | 295 |
| 2009-01-15 | 290 | 293 | 290 | 291 | 1,100 | 291 |
| 2009-01-14 | 295 | 295 | 284 | 295 | 4,900 | 295 |
| 2009-01-13 | 299 | 300 | 290 | 295 | 9,300 | 295 |
| 2009-01-09 | 295 | 297 | 294 | 295 | 4,500 | 295 |
| 2009-01-08 | 300 | 300 | 294 | 295 | 12,500 | 295 |
| 2009-01-07 | 300 | 300 | 299 | 300 | 4,500 | 300 |
| 2009-01-06 | 299 | 300 | 299 | 300 | 5,200 | 300 |
| 2009-01-05 | 300 | 300 | 299 | 300 | 14,000 | 300 |
分割・併合履歴 ： [2004-08-17]1株→1.2株
