2778 パレモ・ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 203 | 212 | 203 | 212 | 15,500 | 212 |
| 2015-12-29 | 203 | 204 | 198 | 204 | 22,300 | 204 |
| 2015-12-28 | 198 | 208 | 198 | 205 | 35,600 | 205 |
| 2015-12-25 | 206 | 206 | 196 | 197 | 39,200 | 197 |
| 2015-12-24 | 207 | 209 | 207 | 207 | 22,300 | 207 |
| 2015-12-22 | 211 | 213 | 207 | 207 | 26,900 | 207 |
| 2015-12-21 | 212 | 213 | 211 | 211 | 19,300 | 211 |
| 2015-12-18 | 214 | 215 | 212 | 213 | 26,500 | 213 |
| 2015-12-17 | 215 | 215 | 214 | 214 | 9,200 | 214 |
| 2015-12-16 | 214 | 216 | 214 | 215 | 7,000 | 215 |
| 2015-12-15 | 215 | 215 | 213 | 213 | 26,000 | 213 |
| 2015-12-14 | 215 | 215 | 214 | 215 | 17,400 | 215 |
| 2015-12-11 | 215 | 217 | 215 | 215 | 10,000 | 215 |
| 2015-12-10 | 217 | 217 | 215 | 215 | 6,800 | 215 |
| 2015-12-09 | 216 | 217 | 216 | 217 | 9,400 | 217 |
| 2015-12-08 | 219 | 219 | 215 | 217 | 12,000 | 217 |
| 2015-12-07 | 217 | 219 | 216 | 219 | 21,800 | 219 |
| 2015-12-04 | 214 | 216 | 214 | 216 | 9,600 | 216 |
| 2015-12-03 | 216 | 217 | 215 | 216 | 11,700 | 216 |
| 2015-12-02 | 215 | 216 | 214 | 216 | 11,100 | 216 |
| 2015-12-01 | 215 | 217 | 215 | 216 | 8,500 | 216 |
| 2015-11-30 | 215 | 216 | 214 | 214 | 17,700 | 214 |
| 2015-11-27 | 215 | 215 | 214 | 215 | 7,000 | 215 |
| 2015-11-26 | 214 | 215 | 214 | 215 | 4,600 | 215 |
| 2015-11-25 | 213 | 215 | 213 | 214 | 2,400 | 214 |
| 2015-11-24 | 213 | 215 | 213 | 215 | 13,300 | 215 |
| 2015-11-20 | 214 | 215 | 213 | 214 | 7,300 | 214 |
| 2015-11-19 | 213 | 215 | 213 | 215 | 5,000 | 215 |
| 2015-11-18 | 215 | 216 | 213 | 213 | 10,600 | 213 |
| 2015-11-17 | 215 | 216 | 214 | 215 | 4,800 | 215 |
| 2015-11-16 | 212 | 215 | 212 | 215 | 3,000 | 215 |
| 2015-11-13 | 215 | 216 | 212 | 214 | 7,300 | 214 |
| 2015-11-12 | 215 | 215 | 212 | 212 | 7,000 | 212 |
| 2015-11-11 | 212 | 213 | 211 | 212 | 6,100 | 212 |
| 2015-11-10 | 214 | 215 | 211 | 211 | 11,600 | 211 |
| 2015-11-09 | 214 | 215 | 211 | 214 | 5,200 | 214 |
| 2015-11-06 | 212 | 213 | 211 | 213 | 1,500 | 213 |
| 2015-11-05 | 215 | 216 | 213 | 213 | 6,500 | 213 |
| 2015-11-04 | 213 | 214 | 213 | 214 | 5,800 | 214 |
| 2015-11-02 | 213 | 213 | 211 | 211 | 4,300 | 211 |
| 2015-10-30 | 212 | 212 | 210 | 211 | 46,000 | 211 |
| 2015-10-29 | 213 | 213 | 211 | 212 | 6,900 | 212 |
| 2015-10-28 | 214 | 214 | 212 | 213 | 2,100 | 213 |
| 2015-10-27 | 211 | 212 | 211 | 212 | 3,200 | 212 |
| 2015-10-26 | 217 | 217 | 211 | 213 | 9,800 | 213 |
| 2015-10-23 | 213 | 214 | 211 | 211 | 4,900 | 211 |
| 2015-10-22 | 212 | 213 | 210 | 213 | 10,200 | 213 |
| 2015-10-21 | 211 | 216 | 211 | 216 | 6,700 | 216 |
| 2015-10-20 | 215 | 216 | 213 | 213 | 6,200 | 213 |
| 2015-10-19 | 215 | 216 | 214 | 214 | 9,400 | 214 |
| 2015-10-16 | 220 | 221 | 214 | 216 | 13,800 | 216 |
| 2015-10-15 | 213 | 220 | 213 | 217 | 16,500 | 217 |
| 2015-10-14 | 210 | 234 | 210 | 214 | 108,400 | 214 |
| 2015-10-13 | 209 | 211 | 208 | 210 | 12,800 | 210 |
| 2015-10-09 | 209 | 215 | 208 | 208 | 19,100 | 208 |
| 2015-10-08 | 210 | 213 | 210 | 213 | 5,500 | 213 |
| 2015-10-07 | 211 | 212 | 209 | 210 | 8,200 | 210 |
| 2015-10-06 | 211 | 213 | 210 | 210 | 7,900 | 210 |
| 2015-10-05 | 210 | 211 | 210 | 210 | 12,600 | 210 |
| 2015-10-02 | 207 | 210 | 206 | 210 | 6,700 | 210 |
| 2015-10-01 | 208 | 210 | 206 | 208 | 8,300 | 208 |
| 2015-09-30 | 210 | 210 | 206 | 208 | 24,200 | 208 |
| 2015-09-29 | 212 | 238 | 211 | 211 | 93,600 | 211 |
| 2015-09-28 | 214 | 214 | 210 | 212 | 6,500 | 212 |
| 2015-09-25 | 213 | 214 | 213 | 213 | 2,400 | 213 |
| 2015-09-24 | 214 | 214 | 212 | 212 | 5,900 | 212 |
| 2015-09-18 | 213 | 215 | 213 | 214 | 2,000 | 214 |
| 2015-09-17 | 212 | 214 | 210 | 213 | 5,600 | 213 |
| 2015-09-16 | 215 | 215 | 211 | 212 | 6,100 | 212 |
| 2015-09-15 | 222 | 222 | 217 | 217 | 3,500 | 217 |
| 2015-09-14 | 221 | 222 | 221 | 221 | 500 | 221 |
| 2015-09-11 | 220 | 225 | 220 | 222 | 5,500 | 222 |
| 2015-09-10 | 219 | 223 | 217 | 218 | 8,600 | 218 |
| 2015-09-09 | 214 | 219 | 214 | 218 | 9,500 | 218 |
| 2015-09-08 | 212 | 214 | 211 | 214 | 7,700 | 214 |
| 2015-09-07 | 210 | 215 | 210 | 215 | 7,700 | 215 |
| 2015-09-04 | 221 | 223 | 213 | 217 | 14,300 | 217 |
| 2015-09-03 | 227 | 227 | 225 | 227 | 6,100 | 227 |
| 2015-09-02 | 225 | 227 | 225 | 226 | 5,300 | 226 |
| 2015-09-01 | 228 | 232 | 225 | 225 | 5,400 | 225 |
| 2015-08-31 | 234 | 234 | 227 | 228 | 6,300 | 228 |
| 2015-08-28 | 225 | 230 | 225 | 228 | 14,500 | 228 |
| 2015-08-27 | 223 | 227 | 218 | 218 | 20,100 | 218 |
| 2015-08-26 | 206 | 222 | 206 | 222 | 23,000 | 222 |
| 2015-08-25 | 206 | 225 | 205 | 212 | 32,700 | 212 |
| 2015-08-24 | 242 | 245 | 186 | 225 | 54,300 | 225 |
| 2015-08-21 | 251 | 252 | 249 | 252 | 15,200 | 252 |
| 2015-08-20 | 255 | 255 | 254 | 254 | 5,800 | 254 |
| 2015-08-19 | 256 | 257 | 254 | 255 | 10,800 | 255 |
| 2015-08-18 | 260 | 260 | 257 | 260 | 5,100 | 260 |
| 2015-08-17 | 255 | 259 | 255 | 258 | 3,100 | 258 |
| 2015-08-14 | 257 | 257 | 255 | 255 | 4,800 | 255 |
| 2015-08-13 | 257 | 258 | 255 | 256 | 7,900 | 256 |
| 2015-08-12 | 257 | 258 | 256 | 256 | 3,700 | 256 |
| 2015-08-11 | 256 | 258 | 256 | 257 | 3,300 | 257 |
| 2015-08-10 | 260 | 260 | 256 | 256 | 10,200 | 256 |
| 2015-08-07 | 258 | 260 | 258 | 258 | 3,000 | 258 |
| 2015-08-06 | 257 | 260 | 257 | 258 | 14,500 | 258 |
| 2015-08-05 | 257 | 259 | 255 | 256 | 19,500 | 256 |
| 2015-08-04 | 257 | 257 | 255 | 256 | 3,600 | 256 |
| 2015-08-03 | 256 | 257 | 255 | 256 | 10,100 | 256 |
| 2015-07-31 | 259 | 260 | 256 | 256 | 13,200 | 256 |
| 2015-07-30 | 262 | 262 | 256 | 258 | 23,400 | 258 |
| 2015-07-29 | 261 | 272 | 259 | 264 | 121,600 | 264 |
| 2015-07-28 | 263 | 268 | 260 | 263 | 122,100 | 263 |
| 2015-07-27 | 258 | 262 | 258 | 258 | 18,500 | 258 |
| 2015-07-24 | 257 | 258 | 257 | 258 | 11,200 | 258 |
| 2015-07-23 | 254 | 258 | 254 | 256 | 13,900 | 256 |
| 2015-07-22 | 255 | 255 | 254 | 254 | 4,500 | 254 |
| 2015-07-21 | 255 | 256 | 254 | 255 | 6,600 | 255 |
| 2015-07-17 | 257 | 257 | 255 | 256 | 6,700 | 256 |
| 2015-07-16 | 256 | 257 | 255 | 257 | 5,500 | 257 |
| 2015-07-15 | 256 | 258 | 256 | 257 | 8,900 | 257 |
| 2015-07-14 | 255 | 257 | 255 | 257 | 21,800 | 257 |
| 2015-07-13 | 252 | 254 | 251 | 254 | 11,300 | 254 |
| 2015-07-10 | 251 | 254 | 251 | 253 | 5,300 | 253 |
| 2015-07-09 | 253 | 255 | 249 | 250 | 29,300 | 250 |
| 2015-07-08 | 261 | 261 | 254 | 254 | 57,100 | 254 |
| 2015-07-07 | 259 | 261 | 258 | 261 | 9,300 | 261 |
| 2015-07-06 | 260 | 262 | 259 | 259 | 13,500 | 259 |
| 2015-07-03 | 258 | 274 | 257 | 260 | 78,400 | 260 |
| 2015-07-02 | 257 | 258 | 257 | 258 | 7,200 | 258 |
| 2015-07-01 | 259 | 259 | 256 | 256 | 38,000 | 256 |
| 2015-06-30 | 259 | 259 | 255 | 259 | 58,300 | 259 |
| 2015-06-29 | 267 | 267 | 260 | 261 | 47,900 | 261 |
| 2015-06-26 | 266 | 269 | 265 | 266 | 27,500 | 266 |
| 2015-06-25 | 264 | 268 | 264 | 264 | 34,000 | 264 |
| 2015-06-24 | 261 | 263 | 260 | 261 | 12,300 | 261 |
| 2015-06-23 | 263 | 263 | 260 | 260 | 16,400 | 260 |
| 2015-06-22 | 261 | 265 | 261 | 263 | 47,700 | 263 |
| 2015-06-19 | 259 | 262 | 259 | 259 | 14,000 | 259 |
| 2015-06-18 | 258 | 260 | 258 | 259 | 8,200 | 259 |
| 2015-06-17 | 259 | 263 | 258 | 258 | 30,900 | 258 |
| 2015-06-16 | 260 | 260 | 258 | 259 | 16,200 | 259 |
| 2015-06-15 | 260 | 261 | 259 | 259 | 5,900 | 259 |
| 2015-06-12 | 259 | 260 | 259 | 259 | 1,600 | 259 |
| 2015-06-11 | 259 | 261 | 258 | 259 | 6,200 | 259 |
| 2015-06-10 | 259 | 261 | 259 | 259 | 5,000 | 259 |
| 2015-06-09 | 260 | 260 | 258 | 258 | 8,300 | 258 |
| 2015-06-08 | 259 | 260 | 259 | 259 | 4,700 | 259 |
| 2015-06-05 | 260 | 260 | 258 | 258 | 13,800 | 258 |
| 2015-06-04 | 260 | 260 | 259 | 260 | 19,900 | 260 |
| 2015-06-03 | 261 | 261 | 259 | 259 | 9,500 | 259 |
| 2015-06-02 | 261 | 261 | 260 | 261 | 10,000 | 261 |
| 2015-06-01 | 261 | 262 | 260 | 260 | 8,600 | 260 |
| 2015-05-29 | 261 | 262 | 260 | 261 | 2,000 | 261 |
| 2015-05-28 | 260 | 261 | 260 | 260 | 10,300 | 260 |
| 2015-05-27 | 263 | 263 | 260 | 260 | 23,500 | 260 |
| 2015-05-26 | 262 | 263 | 262 | 263 | 3,500 | 263 |
| 2015-05-25 | 261 | 263 | 261 | 262 | 11,700 | 262 |
| 2015-05-22 | 261 | 261 | 261 | 261 | 2,100 | 261 |
| 2015-05-21 | 261 | 262 | 261 | 261 | 10,200 | 261 |
| 2015-05-20 | 262 | 263 | 261 | 261 | 5,600 | 261 |
| 2015-05-19 | 262 | 263 | 261 | 261 | 7,600 | 261 |
| 2015-05-18 | 261 | 262 | 261 | 261 | 14,600 | 261 |
| 2015-05-15 | 262 | 263 | 261 | 261 | 3,800 | 261 |
| 2015-05-14 | 263 | 263 | 262 | 262 | 1,700 | 262 |
| 2015-05-13 | 262 | 263 | 262 | 263 | 1,400 | 263 |
| 2015-05-12 | 262 | 262 | 262 | 262 | 4,900 | 262 |
| 2015-05-11 | 264 | 264 | 262 | 262 | 6,900 | 262 |
| 2015-05-08 | 262 | 263 | 261 | 262 | 8,100 | 262 |
| 2015-05-07 | 264 | 264 | 263 | 263 | 7,000 | 263 |
| 2015-05-01 | 263 | 264 | 262 | 263 | 9,700 | 263 |
| 2015-04-30 | 263 | 264 | 263 | 263 | 11,400 | 263 |
| 2015-04-28 | 263 | 265 | 263 | 263 | 4,900 | 263 |
| 2015-04-27 | 264 | 265 | 263 | 264 | 4,100 | 264 |
| 2015-04-24 | 265 | 267 | 264 | 264 | 7,300 | 264 |
| 2015-04-23 | 263 | 265 | 263 | 264 | 6,400 | 264 |
| 2015-04-22 | 264 | 265 | 263 | 265 | 6,000 | 265 |
| 2015-04-21 | 264 | 265 | 264 | 264 | 8,200 | 264 |
| 2015-04-20 | 265 | 265 | 264 | 264 | 3,500 | 264 |
| 2015-04-17 | 266 | 266 | 264 | 265 | 7,400 | 265 |
| 2015-04-16 | 266 | 266 | 264 | 266 | 14,700 | 266 |
| 2015-04-15 | 265 | 267 | 264 | 265 | 14,900 | 265 |
| 2015-04-14 | 267 | 267 | 266 | 267 | 4,600 | 267 |
| 2015-04-13 | 270 | 270 | 266 | 266 | 25,900 | 266 |
| 2015-04-10 | 266 | 266 | 265 | 266 | 7,700 | 266 |
| 2015-04-09 | 265 | 267 | 265 | 267 | 9,800 | 267 |
| 2015-04-08 | 266 | 268 | 265 | 265 | 8,800 | 265 |
| 2015-04-07 | 267 | 267 | 265 | 266 | 8,800 | 266 |
| 2015-04-06 | 268 | 268 | 265 | 268 | 7,600 | 268 |
| 2015-04-03 | 267 | 268 | 265 | 268 | 4,300 | 268 |
| 2015-04-02 | 266 | 268 | 265 | 268 | 3,800 | 268 |
| 2015-04-01 | 265 | 267 | 264 | 267 | 17,100 | 267 |
| 2015-03-31 | 266 | 270 | 266 | 270 | 10,700 | 270 |
| 2015-03-30 | 266 | 268 | 265 | 266 | 8,600 | 266 |
| 2015-03-27 | 265 | 269 | 265 | 266 | 9,400 | 266 |
| 2015-03-26 | 266 | 266 | 265 | 265 | 24,300 | 265 |
| 2015-03-25 | 269 | 270 | 266 | 268 | 34,500 | 268 |
| 2015-03-24 | 271 | 271 | 269 | 269 | 12,800 | 269 |
| 2015-03-23 | 272 | 275 | 270 | 273 | 15,300 | 273 |
| 2015-03-20 | 270 | 273 | 270 | 271 | 23,400 | 271 |
| 2015-03-19 | 270 | 274 | 270 | 272 | 31,400 | 272 |
| 2015-03-18 | 272 | 275 | 269 | 271 | 68,300 | 271 |
| 2015-03-17 | 281 | 281 | 276 | 280 | 30,100 | 280 |
| 2015-03-16 | 283 | 283 | 281 | 282 | 13,300 | 282 |
| 2015-03-13 | 287 | 287 | 283 | 284 | 26,600 | 284 |
| 2015-03-12 | 286 | 288 | 282 | 283 | 47,400 | 283 |
| 2015-03-11 | 284 | 289 | 281 | 289 | 66,300 | 289 |
| 2015-03-10 | 283 | 286 | 280 | 283 | 89,100 | 283 |
| 2015-03-09 | 291 | 294 | 281 | 285 | 300,900 | 285 |
| 2015-03-06 | 286 | 354 | 286 | 307 | 2,398,800 | 307 |
| 2015-03-05 | 277 | 279 | 277 | 278 | 7,000 | 278 |
| 2015-03-04 | 277 | 278 | 276 | 278 | 5,300 | 278 |
| 2015-03-03 | 279 | 279 | 276 | 278 | 19,000 | 278 |
| 2015-03-02 | 281 | 281 | 279 | 279 | 11,600 | 279 |
| 2015-02-27 | 278 | 279 | 277 | 279 | 11,700 | 279 |
| 2015-02-26 | 277 | 278 | 276 | 278 | 18,100 | 278 |
| 2015-02-25 | 276 | 277 | 275 | 277 | 24,900 | 277 |
| 2015-02-24 | 277 | 278 | 275 | 276 | 49,800 | 276 |
| 2015-02-23 | 281 | 281 | 277 | 277 | 35,900 | 277 |
| 2015-02-20 | 282 | 282 | 279 | 280 | 17,300 | 280 |
| 2015-02-19 | 281 | 282 | 279 | 279 | 24,300 | 279 |
| 2015-02-18 | 283 | 289 | 278 | 278 | 263,700 | 278 |
| 2015-02-17 | 286 | 288 | 285 | 285 | 260,000 | 285 |
| 2015-02-16 | 290 | 290 | 288 | 288 | 74,600 | 288 |
| 2015-02-13 | 290 | 291 | 285 | 289 | 38,200 | 289 |
| 2015-02-12 | 290 | 292 | 290 | 290 | 16,700 | 290 |
| 2015-02-10 | 292 | 292 | 289 | 290 | 19,300 | 290 |
| 2015-02-09 | 289 | 291 | 289 | 290 | 14,700 | 290 |
| 2015-02-06 | 288 | 289 | 287 | 289 | 16,900 | 289 |
| 2015-02-05 | 288 | 288 | 286 | 286 | 13,800 | 286 |
| 2015-02-04 | 288 | 288 | 286 | 288 | 14,100 | 288 |
| 2015-02-03 | 287 | 287 | 286 | 286 | 7,700 | 286 |
| 2015-02-02 | 285 | 287 | 284 | 287 | 19,000 | 287 |
| 2015-01-30 | 286 | 287 | 285 | 286 | 6,000 | 286 |
| 2015-01-29 | 285 | 286 | 285 | 285 | 9,400 | 285 |
| 2015-01-28 | 287 | 288 | 286 | 286 | 12,500 | 286 |
| 2015-01-27 | 282 | 287 | 282 | 287 | 9,100 | 287 |
| 2015-01-26 | 282 | 285 | 282 | 282 | 13,300 | 282 |
| 2015-01-23 | 284 | 285 | 282 | 284 | 8,600 | 284 |
| 2015-01-22 | 286 | 286 | 282 | 284 | 8,500 | 284 |
| 2015-01-21 | 285 | 287 | 285 | 287 | 3,400 | 287 |
| 2015-01-20 | 288 | 288 | 283 | 285 | 20,600 | 285 |
| 2015-01-19 | 286 | 288 | 286 | 287 | 6,400 | 287 |
| 2015-01-16 | 286 | 287 | 285 | 286 | 5,600 | 286 |
| 2015-01-15 | 288 | 289 | 286 | 286 | 39,800 | 286 |
| 2015-01-14 | 287 | 288 | 286 | 288 | 5,000 | 288 |
| 2015-01-13 | 287 | 287 | 285 | 287 | 7,800 | 287 |
| 2015-01-09 | 288 | 289 | 285 | 286 | 21,100 | 286 |
| 2015-01-08 | 284 | 285 | 284 | 285 | 10,200 | 285 |
| 2015-01-07 | 281 | 283 | 281 | 283 | 5,100 | 283 |
| 2015-01-06 | 282 | 284 | 281 | 284 | 8,700 | 284 |
| 2015-01-05 | 280 | 282 | 280 | 282 | 14,200 | 282 |
分割・併合履歴 ： [2004-08-17]1株→1.2株
