3461 (株)パルマ 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 | 1,013 | 1,013 | 990 | 994 | 3,500 | 248.50 |
| 2015-12-29 | 974 | 998 | 970 | 998 | 2,100 | 249.50 |
| 2015-12-28 | 916 | 980 | 916 | 974 | 3,700 | 243.50 |
| 2015-12-25 | 937 | 937 | 910 | 914 | 28,600 | 228.50 |
| 2015-12-24 | 1,000 | 1,029 | 980 | 980 | 12,500 | 245 |
| 2015-12-22 | 1,035 | 1,036 | 1,000 | 1,001 | 9,800 | 250.25 |
| 2015-12-21 | 1,060 | 1,060 | 1,037 | 1,045 | 6,000 | 261.25 |
| 2015-12-18 | 1,100 | 1,100 | 1,070 | 1,070 | 3,600 | 267.50 |
| 2015-12-17 | 1,093 | 1,113 | 1,093 | 1,100 | 2,500 | 275 |
| 2015-12-16 | 1,128 | 1,128 | 1,093 | 1,093 | 3,300 | 273.25 |
| 2015-12-15 | 1,081 | 1,113 | 1,050 | 1,113 | 12,700 | 278.25 |
| 2015-12-14 | 1,100 | 1,110 | 1,078 | 1,081 | 9,800 | 270.25 |
| 2015-12-11 | 1,110 | 1,115 | 1,105 | 1,114 | 3,500 | 278.50 |
| 2015-12-10 | 1,116 | 1,132 | 1,114 | 1,115 | 3,700 | 278.75 |
| 2015-12-09 | 1,120 | 1,131 | 1,120 | 1,121 | 1,400 | 280.25 |
| 2015-12-08 | 1,149 | 1,149 | 1,124 | 1,125 | 1,500 | 281.25 |
| 2015-12-07 | 1,125 | 1,135 | 1,125 | 1,125 | 1,600 | 281.25 |
| 2015-12-04 | 1,112 | 1,125 | 1,110 | 1,120 | 3,600 | 280 |
| 2015-12-03 | 1,125 | 1,126 | 1,111 | 1,111 | 4,200 | 277.75 |
| 2015-12-02 | 1,125 | 1,140 | 1,125 | 1,130 | 2,300 | 282.50 |
| 2015-12-01 | 1,121 | 1,126 | 1,117 | 1,125 | 3,900 | 281.25 |
| 2015-11-30 | 1,145 | 1,145 | 1,110 | 1,121 | 4,100 | 280.25 |
| 2015-11-27 | 1,165 | 1,165 | 1,134 | 1,142 | 9,000 | 285.50 |
| 2015-11-26 | 1,180 | 1,184 | 1,150 | 1,165 | 7,200 | 291.25 |
| 2015-11-25 | 1,199 | 1,211 | 1,160 | 1,171 | 12,400 | 292.75 |
| 2015-11-24 | 1,155 | 1,179 | 1,155 | 1,178 | 6,100 | 294.50 |
| 2015-11-20 | 1,140 | 1,145 | 1,124 | 1,145 | 5,400 | 286.25 |
| 2015-11-19 | 1,136 | 1,139 | 1,120 | 1,121 | 5,300 | 280.25 |
| 2015-11-18 | 1,110 | 1,130 | 1,110 | 1,129 | 5,200 | 282.25 |
| 2015-11-17 | 1,088 | 1,110 | 1,088 | 1,099 | 4,700 | 274.75 |
| 2015-11-16 | 1,103 | 1,120 | 1,090 | 1,118 | 6,700 | 279.50 |
| 2015-11-13 | 1,098 | 1,163 | 1,098 | 1,163 | 8,000 | 290.75 |
| 2015-11-12 | 1,091 | 1,100 | 1,085 | 1,098 | 3,700 | 274.50 |
| 2015-11-11 | 1,091 | 1,091 | 1,083 | 1,084 | 3,900 | 271 |
| 2015-11-10 | 1,114 | 1,114 | 1,088 | 1,095 | 3,200 | 273.75 |
| 2015-11-09 | 1,110 | 1,129 | 1,109 | 1,114 | 3,400 | 278.50 |
| 2015-11-06 | 1,100 | 1,110 | 1,080 | 1,110 | 3,900 | 277.50 |
| 2015-11-05 | 1,100 | 1,130 | 1,083 | 1,100 | 4,300 | 275 |
| 2015-11-04 | 1,140 | 1,150 | 1,120 | 1,120 | 4,800 | 280 |
| 2015-11-02 | 1,142 | 1,163 | 1,138 | 1,150 | 2,400 | 287.50 |
| 2015-10-30 | 1,149 | 1,150 | 1,133 | 1,141 | 5,100 | 285.25 |
| 2015-10-29 | 1,212 | 1,220 | 1,130 | 1,160 | 12,900 | 290 |
| 2015-10-28 | 1,235 | 1,250 | 1,235 | 1,239 | 7,200 | 309.75 |
| 2015-10-27 | 1,259 | 1,330 | 1,226 | 1,238 | 15,800 | 309.50 |
| 2015-10-26 | 1,220 | 1,238 | 1,182 | 1,237 | 9,200 | 309.25 |
| 2015-10-23 | 1,199 | 1,220 | 1,173 | 1,182 | 10,700 | 295.50 |
| 2015-10-22 | 1,177 | 1,177 | 1,110 | 1,166 | 5,700 | 291.50 |
| 2015-10-21 | 1,105 | 1,150 | 1,076 | 1,147 | 3,900 | 286.75 |
| 2015-10-20 | 1,095 | 1,099 | 1,082 | 1,082 | 1,000 | 270.50 |
| 2015-10-19 | 1,082 | 1,099 | 1,080 | 1,099 | 2,200 | 274.75 |
| 2015-10-16 | 1,088 | 1,088 | 1,060 | 1,080 | 1,200 | 270 |
| 2015-10-15 | 1,070 | 1,086 | 1,056 | 1,070 | 1,700 | 267.50 |
| 2015-10-14 | 1,103 | 1,103 | 1,050 | 1,071 | 4,500 | 267.75 |
| 2015-10-13 | 1,147 | 1,147 | 1,105 | 1,105 | 2,600 | 276.25 |
| 2015-10-09 | 1,091 | 1,093 | 1,081 | 1,092 | 2,100 | 273 |
| 2015-10-08 | 1,110 | 1,112 | 1,060 | 1,110 | 2,900 | 277.50 |
| 2015-10-07 | 1,098 | 1,140 | 1,075 | 1,140 | 6,100 | 285 |
| 2015-10-06 | 1,090 | 1,090 | 1,060 | 1,080 | 3,300 | 270 |
| 2015-10-05 | 1,150 | 1,150 | 1,097 | 1,097 | 4,300 | 274.25 |
| 2015-10-02 | 1,067 | 1,120 | 1,066 | 1,120 | 8,000 | 280 |
| 2015-10-01 | 1,035 | 1,072 | 1,035 | 1,050 | 700 | 262.50 |
| 2015-09-30 | 1,060 | 1,085 | 1,023 | 1,030 | 5,800 | 257.50 |
| 2015-09-29 | 1,074 | 1,074 | 1,060 | 1,060 | 3,300 | 265 |
| 2015-09-28 | 1,120 | 1,140 | 1,080 | 1,110 | 3,400 | 277.50 |
| 2015-09-25 | 1,071 | 1,098 | 1,071 | 1,080 | 2,200 | 270 |
| 2015-09-24 | 1,110 | 1,110 | 1,068 | 1,080 | 5,200 | 270 |
| 2015-09-18 | 1,160 | 1,169 | 1,100 | 1,114 | 11,000 | 278.50 |
| 2015-09-17 | 1,200 | 1,229 | 1,152 | 1,182 | 16,400 | 295.50 |
| 2015-09-16 | 1,310 | 1,310 | 1,195 | 1,260 | 8,300 | 315 |
| 2015-09-15 | 1,160 | 1,345 | 1,160 | 1,311 | 34,400 | 327.75 |
| 2015-09-14 | 1,137 | 1,159 | 1,126 | 1,155 | 8,300 | 288.75 |
| 2015-09-11 | 1,128 | 1,165 | 1,100 | 1,137 | 8,300 | 284.25 |
| 2015-09-10 | 1,166 | 1,166 | 1,050 | 1,110 | 11,000 | 277.50 |
| 2015-09-09 | 1,172 | 1,182 | 1,120 | 1,136 | 9,700 | 284 |
| 2015-09-08 | 1,181 | 1,209 | 1,140 | 1,142 | 4,300 | 285.50 |
| 2015-09-07 | 1,192 | 1,192 | 1,112 | 1,170 | 4,600 | 292.50 |
| 2015-09-04 | 1,223 | 1,258 | 1,155 | 1,164 | 9,000 | 291 |
| 2015-09-03 | 1,321 | 1,341 | 1,205 | 1,216 | 16,400 | 304 |
| 2015-09-02 | 1,306 | 1,345 | 1,283 | 1,315 | 7,100 | 328.75 |
| 2015-09-01 | 1,439 | 1,439 | 1,310 | 1,335 | 14,200 | 333.75 |
| 2015-08-31 | 1,350 | 1,465 | 1,342 | 1,439 | 21,500 | 359.75 |
| 2015-08-28 | 1,310 | 1,350 | 1,304 | 1,342 | 15,200 | 335.50 |
| 2015-08-27 | 1,299 | 1,329 | 1,263 | 1,316 | 12,700 | 329 |
| 2015-08-26 | 1,190 | 1,288 | 1,190 | 1,270 | 25,900 | 317.50 |
| 2015-08-25 | 1,245 | 1,374 | 1,211 | 1,211 | 36,600 | 302.75 |
| 2015-08-24 | 1,420 | 1,443 | 1,335 | 1,335 | 35,100 | 333.75 |
| 2015-08-21 | 1,555 | 1,561 | 1,455 | 1,520 | 32,500 | 380 |
| 2015-08-20 | 1,660 | 1,660 | 1,602 | 1,630 | 24,600 | 407.50 |
| 2015-08-19 | 1,734 | 1,734 | 1,651 | 1,700 | 25,300 | 425 |
| 2015-08-18 | 1,645 | 1,747 | 1,631 | 1,710 | 67,400 | 427.50 |
| 2015-08-17 | 1,730 | 1,749 | 1,612 | 1,650 | 60,700 | 412.50 |
| 2015-08-14 | 1,905 | 1,929 | 1,758 | 1,770 | 46,000 | 442.50 |
| 2015-08-13 | 1,976 | 1,976 | 1,801 | 1,825 | 103,500 | 456.25 |
| 2015-08-12 | 2,167 | 2,237 | 1,914 | 1,965 | 258,000 | 491.25 |
| 2015-08-11 | 2,302 | 2,540 | 2,117 | 2,117 | 1,227,700 | 529.25 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2018-07-27]1株→2株
