3461 (株)パルマの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,456	1,499	1,451	1,465	2,700	366.25
2016-12-29	1,474	1,510	1,474	1,486	3,000	371.50
2016-12-28	1,506	1,545	1,485	1,493	11,500	373.25
2016-12-27	1,446	1,519	1,424	1,519	20,900	379.75
2016-12-26	1,645	1,645	1,424	1,446	108,600	361.50
2016-12-22	1,351	1,354	1,340	1,345	2,300	336.25
2016-12-21	1,308	1,339	1,290	1,339	11,100	334.75
2016-12-20	1,270	1,290	1,270	1,290	2,500	322.50
2016-12-19	1,265	1,278	1,265	1,270	1,100	317.50
2016-12-16	1,271	1,271	1,265	1,265	1,200	316.25
2016-12-15	1,270	1,271	1,261	1,271	1,200	317.75
2016-12-14	1,270	1,274	1,270	1,274	800	318.50
2016-12-13	1,282	1,282	1,280	1,280	200	320
2016-12-12	1,275	1,287	1,263	1,275	3,300	318.75
2016-12-09	1,305	1,305	1,305	1,305	1,000	326.25
2016-12-08	1,281	1,320	1,281	1,301	1,000	325.25
2016-12-07	1,308	1,308	1,251	1,285	6,400	321.25
2016-12-06	1,305	1,319	1,305	1,305	2,500	326.25
2016-12-05	1,325	1,325	1,300	1,310	1,900	327.50
2016-12-02	1,330	1,338	1,328	1,329	3,100	332.25
2016-12-01	1,323	1,327	1,319	1,327	1,700	331.75
2016-11-30	1,340	1,340	1,316	1,323	1,300	330.75
2016-11-29	1,312	1,354	1,312	1,316	3,600	329
2016-11-28	1,303	1,311	1,301	1,311	3,400	327.75
2016-11-25	1,307	1,316	1,307	1,311	1,400	327.75
2016-11-24	1,354	1,354	1,310	1,321	8,500	330.25
2016-11-22	1,350	1,368	1,350	1,353	2,600	338.25
2016-11-21	1,392	1,401	1,360	1,365	2,400	341.25
2016-11-18	1,339	1,345	1,332	1,332	2,400	333
2016-11-17	1,331	1,369	1,329	1,339	1,600	334.75
2016-11-16	1,381	1,381	1,330	1,331	2,400	332.75
2016-11-15	1,318	1,338	1,315	1,333	4,400	333.25
2016-11-14	1,350	1,370	1,305	1,321	17,300	330.25
2016-11-11	1,436	1,450	1,416	1,440	7,000	360
2016-11-10	1,420	1,450	1,400	1,436	6,500	359
2016-11-09	1,420	1,461	1,333	1,371	18,000	342.75
2016-11-08	1,430	1,450	1,410	1,450	19,100	362.50
2016-11-07	1,570	1,570	1,460	1,490	18,200	372.50
2016-11-04	1,452	1,590	1,452	1,535	53,500	383.75
2016-11-02	1,433	1,460	1,400	1,440	31,100	360
2016-11-01	1,359	1,433	1,341	1,384	23,900	346
2016-10-31	1,308	1,309	1,304	1,307	1,300	326.75
2016-10-28	1,315	1,319	1,295	1,307	9,200	326.75
2016-10-27	1,300	1,300	1,284	1,299	2,400	324.75
2016-10-26	1,278	1,304	1,278	1,299	2,200	324.75
2016-10-25	1,310	1,314	1,278	1,278	11,300	319.50
2016-10-24	1,224	1,280	1,220	1,280	6,700	320
2016-10-21	1,245	1,260	1,215	1,215	10,100	303.75
2016-10-20	1,193	1,244	1,193	1,238	2,500	309.50
2016-10-19	1,212	1,230	1,210	1,216	4,100	304
2016-10-17	1,185	1,195	1,170	1,195	700	298.75
2016-10-13	1,179	1,185	1,179	1,180	400	295
2016-10-12	1,160	1,179	1,160	1,179	1,700	294.75
2016-10-11	1,155	1,163	1,155	1,160	1,600	290
2016-10-07	1,162	1,162	1,155	1,155	1,100	288.75
2016-10-06	1,145	1,162	1,142	1,150	3,400	287.50
2016-10-05	1,150	1,175	1,150	1,175	600	293.75
2016-10-04	1,170	1,170	1,152	1,152	4,000	288
2016-10-03	1,165	1,189	1,165	1,170	2,600	292.50
2016-09-30	1,198	1,198	1,189	1,189	500	297.25
2016-09-29	1,193	1,193	1,176	1,176	1,600	294
2016-09-28	1,192	1,193	1,192	1,193	3,400	298.25
2016-09-27	1,220	1,220	1,190	1,192	2,700	298
2016-09-26	1,204	1,279	1,181	1,220	3,700	305
2016-09-23	1,205	1,208	1,200	1,204	2,800	301
2016-09-21	1,195	1,195	1,164	1,175	1,900	293.75
2016-09-20	1,170	1,172	1,151	1,165	1,400	291.25
2016-09-16	1,160	1,172	1,160	1,165	500	291.25
2016-09-15	1,156	1,156	1,155	1,156	1,000	289
2016-09-14	1,149	1,149	1,149	1,149	1,200	287.25
2016-09-13	1,179	1,179	1,149	1,149	600	287.25
2016-09-12	1,145	1,160	1,144	1,144	2,100	286
2016-09-09	1,171	1,171	1,170	1,170	1,500	292.50
2016-09-08	1,174	1,180	1,170	1,171	2,900	292.75
2016-09-07	1,180	1,180	1,152	1,176	1,400	294
2016-09-06	1,126	1,152	1,126	1,152	600	288
2016-09-05	1,125	1,126	1,125	1,126	700	281.50
2016-09-02	1,122	1,128	1,121	1,128	1,600	282
2016-09-01	1,107	1,130	1,107	1,128	1,100	282
2016-08-31	1,111	1,130	1,111	1,125	2,200	281.25
2016-08-30	1,150	1,197	1,140	1,140	2,300	285
2016-08-29	1,146	1,150	1,123	1,150	2,500	287.50
2016-08-26	1,140	1,156	1,131	1,145	2,900	286.25
2016-08-25	1,183	1,183	1,144	1,148	800	287
2016-08-24	1,184	1,185	1,126	1,149	6,100	287.25
2016-08-23	1,176	1,183	1,161	1,183	1,800	295.75
2016-08-22	1,215	1,239	1,170	1,176	7,100	294
2016-08-19	1,118	1,193	1,101	1,170	4,800	292.50
2016-08-18	1,154	1,154	1,101	1,118	4,900	279.50
2016-08-17	1,200	1,200	1,138	1,154	4,300	288.50
2016-08-16	1,257	1,300	1,194	1,196	23,800	299
2016-08-15	1,052	1,325	1,052	1,230	26,800	307.50
2016-08-12	995	1,040	995	1,040	5,400	260
2016-08-10	965	985	965	985	300	246.25
2016-08-09	966	994	966	994	500	248.50
2016-08-08	977	977	975	977	3,000	244.25
2016-08-05	952	968	952	959	1,400	239.75
2016-08-04	980	980	966	966	1,200	241.50
2016-08-03	954	972	954	966	1,500	241.50
2016-08-02	960	961	960	960	1,100	240
2016-08-01	948	987	948	971	2,000	242.75
2016-07-29	969	980	945	945	2,300	236.25
2016-07-28	968	970	958	970	3,000	242.50
2016-07-27	975	975	964	968	1,000	242
2016-07-26	1,000	1,000	970	975	1,500	243.75
2016-07-25	980	980	979	979	200	244.75
2016-07-22	964	970	964	970	300	242.50
2016-07-21	995	995	963	964	1,800	241
2016-07-20	946	950	946	950	200	237.50
2016-07-19	969	969	947	947	2,600	236.75
2016-07-15	948	955	948	948	3,400	237
2016-07-14	965	969	960	960	600	240
2016-07-13	950	950	950	950	100	237.50
2016-07-12	945	960	945	955	1,700	238.75
2016-07-11	945	951	945	947	4,100	236.75
2016-07-08	945	945	945	945	1,100	236.25
2016-07-07	945	945	945	945	100	236.25
2016-07-06	942	945	941	945	900	236.25
2016-07-05	970	970	955	965	700	241.25
2016-07-04	970	970	970	970	100	242.50
2016-07-01	970	970	970	970	600	242.50
2016-06-30	955	955	955	955	1,300	238.75
2016-06-29	928	953	913	953	1,500	238.25
2016-06-28	910	950	910	928	1,800	232
2016-06-27	901	992	901	970	500	242.50
2016-06-24	997	997	900	912	4,200	228
2016-06-23	963	994	963	982	2,100	245.50
2016-06-22	959	968	957	963	4,000	240.75
2016-06-21	1,005	1,018	952	989	2,000	247.25
2016-06-20	902	945	902	945	1,800	236.25
2016-06-17	907	931	907	915	4,700	228.75
2016-06-16	960	960	900	922	9,100	230.50
2016-06-15	960	965	949	960	6,600	240
2016-06-14	965	985	965	970	6,200	242.50
2016-06-13	1,009	1,009	995	995	5,500	248.75
2016-06-10	977	999	971	999	2,200	249.75
2016-06-09	1,000	1,000	980	983	2,200	245.75
2016-06-08	1,000	1,000	1,000	1,000	200	250
2016-06-07	1,000	1,039	987	1,039	2,300	259.75
2016-06-06	990	990	985	985	1,900	246.25
2016-06-03	1,008	1,008	1,008	1,008	200	252
2016-06-02	1,020	1,020	984	1,019	2,900	254.75
2016-06-01	1,010	1,029	1,010	1,029	200	257.25
2016-05-31	1,020	1,037	1,010	1,010	5,800	252.50
2016-05-30	1,028	1,031	1,001	1,031	2,400	257.75
2016-05-27	1,029	1,047	1,015	1,028	5,400	257
2016-05-26	1,070	1,073	1,041	1,071	1,700	267.75
2016-05-25	1,099	1,099	1,053	1,077	3,200	269.25
2016-05-24	1,032	1,087	1,031	1,082	1,600	270.50
2016-05-23	1,049	1,076	1,026	1,058	5,700	264.50
2016-05-20	1,005	1,046	1,005	1,046	2,200	261.50
2016-05-19	1,043	1,043	1,001	1,007	3,100	251.75
2016-05-18	1,044	1,048	1,025	1,035	2,300	258.75
2016-05-17	1,018	1,035	1,002	1,035	300	258.75
2016-05-16	1,047	1,047	972	1,028	5,400	257
2016-05-13	1,047	1,070	1,047	1,047	3,800	261.75
2016-05-12	1,122	1,122	1,050	1,077	3,300	269.25
2016-05-11	1,065	1,135	1,041	1,100	14,600	275
2016-05-10	1,065	1,065	1,023	1,060	3,300	265
2016-05-09	1,020	1,070	1,019	1,069	3,800	267.25
2016-05-06	1,020	1,020	1,008	1,009	1,100	252.25
2016-05-02	985	1,029	982	1,026	2,500	256.50
2016-04-28	1,025	1,025	995	1,005	2,500	251.25
2016-04-27	995	1,020	990	1,020	2,800	255
2016-04-26	1,030	1,032	981	1,010	3,500	252.50
2016-04-25	1,041	1,051	1,025	1,030	4,200	257.50
2016-04-22	1,022	1,079	1,022	1,041	4,100	260.25
2016-04-21	1,086	1,086	1,020	1,020	3,100	255
2016-04-20	1,105	1,120	1,050	1,056	15,900	264
2016-04-19	1,068	1,109	1,013	1,098	16,400	274.50
2016-04-18	960	1,007	950	1,000	7,400	250
2016-04-15	980	980	954	960	1,800	240
2016-04-14	965	970	955	965	2,100	241.25
2016-04-13	993	1,007	981	995	3,000	248.75
2016-04-12	945	993	945	993	4,900	248.25
2016-04-11	940	955	940	955	2,700	238.75
2016-04-08	900	969	900	925	5,800	231.25
2016-04-07	880	900	880	900	800	225
2016-04-06	880	880	877	880	1,300	220
2016-04-05	933	942	889	890	7,500	222.50
2016-04-04	932	940	930	933	3,800	233.25
2016-04-01	952	952	932	939	8,000	234.75
2016-03-31	944	960	943	960	2,700	240
2016-03-30	964	964	943	943	5,100	235.75
2016-03-29	950	960	950	955	2,900	238.75
2016-03-28	982	994	965	965	6,300	241.25
2016-03-25	983	1,040	982	1,000	10,300	250
2016-03-24	1,003	1,050	969	1,050	30,700	262.50
2016-03-23	922	1,042	915	1,029	97,800	257.25
2016-03-22	874	893	857	892	2,700	223
2016-03-18	850	859	840	859	1,900	214.75
2016-03-17	860	860	847	858	1,500	214.50
2016-03-16	829	860	829	860	1,800	215
2016-03-15	845	855	839	842	2,000	210.50
2016-03-14	830	830	829	830	1,300	207.50
2016-03-11	806	825	806	806	2,700	201.50
2016-03-10	805	805	805	805	300	201.25
2016-03-09	804	814	799	814	2,000	203.50
2016-03-08	822	822	810	810	500	202.50
2016-03-07	830	837	821	837	1,100	209.25
2016-03-04	801	820	800	820	1,100	205
2016-03-03	793	824	793	824	600	206
2016-03-02	782	800	782	793	2,400	198.25
2016-03-01	822	822	790	790	2,200	197.50
2016-02-29	798	839	798	810	2,000	202.50
2016-02-26	785	800	782	782	2,300	195.50
2016-02-25	791	794	775	794	1,800	198.50
2016-02-24	801	801	782	791	1,700	197.75
2016-02-23	838	838	800	808	2,200	202
2016-02-22	830	830	810	829	1,400	207.25
2016-02-19	793	824	793	824	600	206
2016-02-18	796	798	775	798	1,200	199.50
2016-02-17	780	808	780	796	5,600	199
2016-02-16	794	794	780	785	1,800	196.25
2016-02-15	836	836	777	830	1,700	207.50
2016-02-12	726	790	726	761	11,000	190.25
2016-02-10	865	865	798	801	10,600	200.25
2016-02-09	885	885	821	840	8,600	210
2016-02-08	890	927	887	915	2,900	228.75
2016-02-05	935	935	887	887	2,700	221.75
2016-02-04	940	940	920	929	2,900	232.25
2016-02-03	957	957	940	940	1,500	235
2016-02-02	995	995	972	972	1,000	243
2016-02-01	989	1,026	968	998	8,900	249.50
2016-01-29	900	940	891	940	3,200	235
2016-01-28	895	900	894	894	1,100	223.50
2016-01-27	900	910	900	910	300	227.50
2016-01-26	900	900	890	890	2,700	222.50
2016-01-25	900	920	900	900	2,700	225
2016-01-22	850	870	840	870	4,600	217.50
2016-01-21	905	905	835	835	9,100	208.75
2016-01-20	929	929	900	900	7,400	225
2016-01-19	938	938	930	930	800	232.50
2016-01-18	942	945	923	940	4,600	235
2016-01-15	1,010	1,010	987	987	400	246.75
2016-01-14	986	999	974	999	3,200	249.75
2016-01-13	989	1,016	986	1,014	3,600	253.50
2016-01-12	1,010	1,040	970	990	6,700	247.50
2016-01-08	1,038	1,038	1,003	1,003	3,800	250.75
2016-01-07	1,010	1,038	1,000	1,038	6,200	259.50
2016-01-06	1,010	1,011	989	991	8,600	247.75
2016-01-05	995	1,000	995	1,000	700	250
2016-01-04	1,017	1,017	991	1,000	3,700	250

分割・併合履歴： [2018-12-26]1株→2株 [2018-07-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3461 (株)パルマ の時系列データ [2016年度]

3461 (株)パルマの時系列データ [2016年度]