3461 (株)パルマの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,355	3,700	3,355	3,700	12,000	925
2017-12-28	3,300	3,450	3,300	3,415	6,500	853.75
2017-12-27	3,315	3,375	3,210	3,295	5,100	823.75
2017-12-26	3,050	3,410	3,005	3,175	14,100	793.75
2017-12-25	3,485	3,870	3,055	3,060	22,900	765
2017-12-22	3,415	3,415	3,245	3,310	8,600	827.50
2017-12-21	3,140	3,245	3,110	3,240	10,600	810
2017-12-20	3,070	3,070	2,981	3,055	5,800	763.75
2017-12-19	2,966	3,000	2,838	3,000	7,300	750
2017-12-18	2,701	2,990	2,701	2,875	13,200	718.75
2017-12-15	2,630	2,769	2,630	2,696	3,500	674
2017-12-14	2,608	2,675	2,604	2,630	1,100	657.50
2017-12-13	2,657	2,697	2,626	2,626	3,900	656.50
2017-12-12	2,670	2,680	2,666	2,680	3,200	670
2017-12-11	2,791	2,791	2,699	2,720	11,200	680
2017-12-08	2,501	2,745	2,501	2,700	5,500	675
2017-12-07	2,448	2,451	2,448	2,451	600	612.75
2017-12-06	2,459	2,459	2,423	2,450	2,600	612.50
2017-12-05	2,444	2,455	2,351	2,409	5,200	602.25
2017-12-04	2,548	2,548	2,401	2,421	9,100	605.25
2017-12-01	2,691	2,691	2,439	2,550	10,900	637.50
2017-11-30	2,737	2,750	2,692	2,700	3,900	675
2017-11-29	2,699	2,733	2,635	2,715	11,400	678.75
2017-11-28	2,535	2,610	2,526	2,599	6,100	649.75
2017-11-27	2,700	2,730	2,538	2,557	14,400	639.25
2017-11-24	2,500	2,680	2,500	2,611	16,000	652.75
2017-11-22	2,260	2,480	2,260	2,450	19,500	612.50
2017-11-21	2,253	2,270	2,217	2,260	8,600	565
2017-11-20	2,205	2,240	2,198	2,203	10,200	550.75
2017-11-17	2,200	2,225	2,200	2,200	1,800	550
2017-11-16	2,185	2,209	2,135	2,199	1,600	549.75
2017-11-15	2,226	2,240	2,176	2,185	2,400	546.25
2017-11-13	2,282	2,290	2,220	2,279	7,300	569.75
2017-11-10	2,144	2,179	2,137	2,179	2,600	544.75
2017-11-09	2,161	2,193	2,160	2,193	2,300	548.25
2017-11-08	2,163	2,163	2,157	2,160	1,000	540
2017-11-07	2,160	2,161	2,160	2,161	400	540.25
2017-11-06	2,194	2,248	2,161	2,162	7,500	540.50
2017-11-02	2,193	2,193	2,166	2,171	1,000	542.75
2017-11-01	2,224	2,224	2,166	2,185	2,900	546.25
2017-10-31	2,200	2,250	2,169	2,208	2,300	552
2017-10-30	2,275	2,284	2,200	2,200	5,500	550
2017-10-27	2,319	2,319	2,220	2,270	2,700	567.50
2017-10-26	2,270	2,320	2,269	2,269	3,200	567.25
2017-10-25	2,281	2,350	2,281	2,286	9,700	571.50
2017-10-24	2,380	2,385	2,210	2,231	21,600	557.75
2017-10-23	2,324	2,324	2,228	2,230	2,800	557.50
2017-10-20	2,230	2,230	2,230	2,230	1,000	557.50
2017-10-19	2,210	2,233	2,210	2,233	600	558.25
2017-10-18	2,200	2,225	2,200	2,210	2,800	552.50
2017-10-17	2,219	2,255	2,217	2,220	7,800	555
2017-10-16	2,250	2,270	2,223	2,223	2,500	555.75
2017-10-13	2,280	2,285	2,235	2,240	2,900	560
2017-10-12	2,216	2,249	2,216	2,230	2,800	557.50
2017-10-11	2,205	2,264	2,171	2,264	2,600	566
2017-10-10	2,201	2,344	2,201	2,205	7,900	551.25
2017-10-06	2,210	2,232	2,185	2,232	6,900	558
2017-10-05	2,292	2,368	2,232	2,232	12,600	558
2017-10-04	2,500	2,500	2,326	2,333	8,200	583.25
2017-10-03	2,584	2,587	2,419	2,444	12,600	611
2017-10-02	2,515	2,597	2,515	2,518	6,700	629.50
2017-09-29	2,290	2,499	2,285	2,441	20,000	610.25
2017-09-28	2,299	2,320	2,197	2,289	14,400	572.25
2017-09-27	2,300	2,300	2,170	2,270	26,500	567.50
2017-09-26	2,178	2,180	2,018	2,018	19,200	504.50
2017-09-25	1,950	2,200	1,940	2,169	48,600	542.25
2017-09-22	1,800	1,819	1,800	1,816	1,100	454
2017-09-21	1,795	1,795	1,767	1,770	2,200	442.50
2017-09-20	1,740	1,748	1,740	1,748	400	437
2017-09-19	1,739	1,740	1,734	1,740	1,900	435
2017-09-15	1,702	1,730	1,702	1,716	600	429
2017-09-14	1,715	1,715	1,715	1,715	100	428.75
2017-09-13	1,749	1,749	1,709	1,715	500	428.75
2017-09-12	1,700	1,749	1,700	1,749	700	437.25
2017-09-11	1,700	1,710	1,700	1,710	500	427.50
2017-09-08	1,700	1,720	1,700	1,700	1,100	425
2017-09-07	1,700	1,700	1,700	1,700	100	425
2017-09-06	1,700	1,700	1,700	1,700	600	425
2017-09-05	1,740	1,748	1,701	1,729	1,000	432.25
2017-09-04	1,726	1,749	1,726	1,749	2,700	437.25
2017-09-01	1,707	1,710	1,707	1,710	1,300	427.50
2017-08-31	1,700	1,710	1,681	1,710	700	427.50
2017-08-30	1,700	1,700	1,700	1,700	500	425
2017-08-29	1,700	1,700	1,700	1,700	500	425
2017-08-28	1,714	1,720	1,714	1,720	500	430
2017-08-25	1,682	1,700	1,682	1,700	200	425
2017-08-24	1,722	1,722	1,722	1,722	100	430.50
2017-08-23	1,658	1,699	1,658	1,690	400	422.50
2017-08-22	1,752	1,752	1,650	1,667	3,600	416.75
2017-08-21	1,744	1,776	1,712	1,712	5,900	428
2017-08-18	1,639	1,667	1,639	1,667	600	416.75
2017-08-17	1,661	1,676	1,632	1,676	1,600	419
2017-08-16	1,691	1,699	1,687	1,687	400	421.75
2017-08-15	1,685	1,685	1,651	1,651	600	412.75
2017-08-14	1,653	1,667	1,641	1,645	4,000	411.25
2017-08-10	1,736	1,776	1,733	1,733	1,800	433.25
2017-08-09	1,733	1,733	1,722	1,723	400	430.75
2017-08-08	1,733	1,733	1,733	1,733	400	433.25
2017-08-07	1,792	1,792	1,731	1,731	1,700	432.75
2017-08-04	1,745	1,756	1,705	1,756	10,600	439
2017-08-03	1,710	1,720	1,706	1,706	500	426.50
2017-08-02	1,719	1,719	1,707	1,707	200	426.75
2017-08-01	1,709	1,709	1,708	1,708	300	427
2017-07-31	1,700	1,708	1,699	1,708	5,600	427
2017-07-28	1,700	1,700	1,700	1,700	100	425
2017-07-27	1,680	1,700	1,680	1,700	800	425
2017-07-26	1,651	1,710	1,650	1,700	4,500	425
2017-07-25	1,670	1,670	1,636	1,650	800	412.50
2017-07-24	1,686	1,686	1,686	1,686	600	421.50
2017-07-21	1,691	1,693	1,691	1,693	1,100	423.25
2017-07-20	1,645	1,653	1,645	1,653	500	413.25
2017-07-18	1,684	1,687	1,652	1,685	2,100	421.25
2017-07-14	1,626	1,650	1,626	1,650	500	412.50
2017-07-13	1,600	1,615	1,587	1,613	2,100	403.25
2017-07-12	1,635	1,635	1,625	1,625	1,000	406.25
2017-07-11	1,620	1,620	1,620	1,620	100	405
2017-07-10	1,581	1,600	1,581	1,600	400	400
2017-07-07	1,600	1,601	1,590	1,601	1,100	400.25
2017-07-06	1,633	1,633	1,610	1,624	400	406
2017-07-05	1,654	1,654	1,605	1,644	1,400	411
2017-07-04	1,673	1,676	1,665	1,667	1,400	416.75
2017-07-03	1,699	1,699	1,670	1,670	1,400	417.50
2017-06-30	1,707	1,710	1,707	1,710	400	427.50
2017-06-29	1,786	1,786	1,746	1,746	200	436.50
2017-06-28	1,781	1,788	1,746	1,746	2,300	436.50
2017-06-27	1,688	1,701	1,688	1,701	8,100	425.25
2017-06-26	1,710	1,710	1,705	1,706	700	426.50
2017-06-23	1,705	1,724	1,705	1,708	3,400	427
2017-06-22	1,740	1,746	1,740	1,745	700	436.25
2017-06-21	1,758	1,797	1,747	1,747	2,900	436.75
2017-06-20	1,759	1,759	1,721	1,721	1,200	430.25
2017-06-19	1,731	1,733	1,731	1,733	500	433.25
2017-06-16	1,769	1,769	1,766	1,766	700	441.50
2017-06-15	1,772	1,772	1,761	1,761	700	440.25
2017-06-14	1,733	1,758	1,732	1,732	500	433
2017-06-13	1,740	1,740	1,740	1,740	600	435
2017-06-12	1,735	1,743	1,735	1,740	1,800	435
2017-06-09	1,790	1,799	1,770	1,775	1,500	443.75
2017-06-08	1,795	1,795	1,750	1,790	2,300	447.50
2017-06-07	1,800	1,800	1,771	1,796	1,500	449
2017-06-06	1,809	1,809	1,786	1,804	1,700	451
2017-06-05	1,817	1,817	1,786	1,799	1,700	449.75
2017-06-02	1,799	1,821	1,794	1,817	4,000	454.25
2017-06-01	1,774	1,808	1,774	1,785	3,300	446.25
2017-05-31	1,776	1,776	1,767	1,767	500	441.75
2017-05-30	1,760	1,776	1,745	1,776	2,300	444
2017-05-29	1,745	1,795	1,737	1,760	5,900	440
2017-05-26	1,700	1,743	1,700	1,737	2,700	434.25
2017-05-25	1,700	1,700	1,691	1,692	1,400	423
2017-05-24	1,730	1,730	1,701	1,701	2,400	425.25
2017-05-23	1,743	1,743	1,707	1,720	3,100	430
2017-05-22	1,753	1,753	1,728	1,744	2,900	436
2017-05-19	1,690	1,690	1,690	1,690	400	422.50
2017-05-18	1,694	1,720	1,655	1,690	3,000	422.50
2017-05-17	1,708	1,708	1,696	1,703	2,700	425.75
2017-05-16	1,674	1,720	1,674	1,720	300	430
2017-05-15	1,747	1,747	1,700	1,700	1,100	425
2017-05-12	1,700	1,716	1,660	1,667	1,700	416.75
2017-05-11	1,660	1,698	1,660	1,689	4,100	422.25
2017-05-10	1,691	1,750	1,684	1,731	6,400	432.75
2017-05-09	1,689	1,691	1,661	1,689	2,000	422.25
2017-05-08	1,685	1,685	1,657	1,657	1,900	414.25
2017-05-02	1,654	1,690	1,654	1,660	4,000	415
2017-05-01	1,690	1,690	1,680	1,685	1,200	421.25
2017-04-28	1,650	1,660	1,650	1,660	500	415
2017-04-27	1,665	1,665	1,642	1,650	2,400	412.50
2017-04-26	1,709	1,710	1,662	1,665	4,400	416.25
2017-04-25	1,678	1,687	1,668	1,672	2,200	418
2017-04-24	1,635	1,666	1,635	1,640	2,500	410
2017-04-21	1,694	1,695	1,651	1,670	3,200	417.50
2017-04-20	1,637	1,670	1,602	1,669	1,600	417.25
2017-04-19	1,644	1,644	1,599	1,602	4,200	400.50
2017-04-18	1,636	1,645	1,602	1,627	5,600	406.75
2017-04-17	1,545	1,598	1,545	1,596	3,800	399
2017-04-14	1,500	1,590	1,472	1,545	5,200	386.25
2017-04-13	1,463	1,500	1,443	1,498	5,000	374.50
2017-04-12	1,540	1,540	1,463	1,515	11,500	378.75
2017-04-11	1,595	1,602	1,545	1,545	4,300	386.25
2017-04-10	1,587	1,627	1,587	1,598	2,300	399.50
2017-04-07	1,562	1,627	1,562	1,627	4,600	406.75
2017-04-06	1,736	1,736	1,571	1,602	9,700	400.50
2017-04-05	1,701	1,718	1,695	1,696	3,500	424
2017-04-04	1,801	1,805	1,717	1,717	11,100	429.25
2017-04-03	1,783	1,810	1,783	1,801	2,500	450.25
2017-03-31	1,771	1,815	1,770	1,815	2,500	453.75
2017-03-30	1,781	1,824	1,780	1,780	3,200	445
2017-03-29	1,748	1,829	1,748	1,800	8,900	450
2017-03-28	1,715	1,760	1,700	1,731	7,100	432.75
2017-03-27	1,675	1,714	1,674	1,700	1,600	425
2017-03-24	1,714	1,715	1,691	1,715	1,100	428.75
2017-03-23	1,699	1,699	1,685	1,685	400	421.25
2017-03-22	1,666	1,702	1,660	1,665	4,900	416.25
2017-03-21	1,715	1,720	1,700	1,705	4,000	426.25
2017-03-17	1,668	1,718	1,668	1,703	2,200	425.75
2017-03-16	1,645	1,726	1,645	1,694	2,600	423.50
2017-03-15	1,714	1,714	1,661	1,665	2,700	416.25
2017-03-14	1,670	1,700	1,650	1,700	5,700	425
2017-03-13	1,695	1,715	1,680	1,680	6,000	420
2017-03-10	1,741	1,741	1,706	1,707	3,800	426.75
2017-03-09	1,745	1,753	1,742	1,743	2,100	435.75
2017-03-08	1,766	1,766	1,747	1,747	2,600	436.75
2017-03-07	1,765	1,789	1,752	1,766	4,400	441.50
2017-03-06	1,823	1,823	1,745	1,765	11,900	441.25
2017-03-03	1,835	1,875	1,834	1,835	1,300	458.75
2017-03-02	1,880	1,880	1,840	1,840	2,100	460
2017-03-01	1,833	1,860	1,828	1,840	1,900	460
2017-02-28	1,888	1,905	1,855	1,860	5,000	465
2017-02-27	1,820	1,867	1,820	1,848	2,800	462
2017-02-24	1,801	1,810	1,801	1,802	800	450.50
2017-02-23	1,836	1,848	1,799	1,825	2,100	456.25
2017-02-22	1,879	1,879	1,820	1,845	4,300	461.25
2017-02-21	1,859	1,900	1,836	1,890	11,300	472.50
2017-02-20	1,751	1,779	1,735	1,779	3,300	444.75
2017-02-17	1,710	1,729	1,696	1,720	5,900	430
2017-02-16	1,800	1,822	1,700	1,750	18,500	437.50
2017-02-15	1,910	1,910	1,850	1,850	5,700	462.50
2017-02-14	1,913	1,913	1,878	1,902	5,800	475.50
2017-02-13	1,930	1,940	1,830	1,877	17,600	469.25
2017-02-10	1,900	1,900	1,860	1,864	4,000	466
2017-02-09	1,890	1,900	1,870	1,899	5,500	474.75
2017-02-08	1,888	1,888	1,808	1,840	3,000	460
2017-02-07	1,900	1,910	1,870	1,889	10,600	472.25
2017-02-06	1,761	1,827	1,761	1,802	2,600	450.50
2017-02-03	1,849	1,849	1,761	1,761	5,500	440.25
2017-02-02	1,790	1,849	1,790	1,814	13,100	453.50
2017-02-01	1,698	1,750	1,683	1,750	7,300	437.50
2017-01-31	1,706	1,706	1,665	1,665	1,400	416.25
2017-01-30	1,736	1,736	1,667	1,688	3,200	422
2017-01-27	1,638	1,700	1,638	1,656	9,400	414
2017-01-26	1,670	1,733	1,612	1,636	26,800	409
2017-01-25	1,645	1,694	1,630	1,656	14,700	414
2017-01-24	1,495	1,645	1,495	1,592	9,600	398
2017-01-23	1,486	1,500	1,459	1,490	7,700	372.50
2017-01-20	1,459	1,459	1,442	1,442	1,200	360.50
2017-01-19	1,460	1,460	1,433	1,433	900	358.25
2017-01-18	1,450	1,456	1,423	1,437	3,800	359.25
2017-01-17	1,455	1,461	1,422	1,460	6,900	365
2017-01-16	1,469	1,479	1,451	1,455	3,300	363.75
2017-01-13	1,470	1,470	1,460	1,460	1,200	365
2017-01-12	1,470	1,473	1,462	1,462	3,500	365.50
2017-01-11	1,470	1,470	1,462	1,462	700	365.50
2017-01-10	1,470	1,471	1,431	1,459	4,700	364.75
2017-01-06	1,485	1,508	1,366	1,472	9,600	368
2017-01-05	1,465	1,486	1,465	1,484	5,700	371
2017-01-04	1,449	1,453	1,448	1,448	2,000	362

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 [2017年度]

3461 (株)パルマの時系列データ [2017年度]