3461 (株)パルマの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	690	725	680	693	34,300	693
2018-12-27	644	702	641	690	42,800	690
2018-12-26	615	655	615	630	32,400	630
2018-12-25	1,310	1,320	1,249	1,249	37,700	624.50
2018-12-21	1,485	1,500	1,353	1,400	47,500	700
2018-12-20	1,510	1,560	1,480	1,488	27,000	744
2018-12-19	1,578	1,604	1,534	1,560	12,500	780
2018-12-18	1,601	1,630	1,533	1,538	26,700	769
2018-12-17	1,760	1,760	1,656	1,682	16,100	841
2018-12-14	1,879	1,879	1,772	1,808	23,100	904
2018-12-13	1,699	1,799	1,666	1,799	17,800	899.50
2018-12-12	1,660	1,711	1,650	1,703	7,000	851.50
2018-12-11	1,720	1,720	1,630	1,700	13,700	850
2018-12-10	1,850	1,850	1,720	1,720	8,100	860
2018-12-07	1,846	1,846	1,791	1,830	4,000	915
2018-12-06	1,929	1,929	1,790	1,814	21,800	907
2018-12-05	1,817	1,908	1,816	1,870	18,200	935
2018-12-04	1,885	1,886	1,811	1,817	13,400	908.50
2018-12-03	1,809	1,849	1,805	1,849	8,900	924.50
2018-11-30	1,800	1,800	1,760	1,790	6,500	895
2018-11-29	1,792	1,810	1,731	1,783	29,000	891.50
2018-11-28	1,740	1,773	1,720	1,758	12,600	879
2018-11-27	1,772	1,773	1,729	1,742	7,700	871
2018-11-26	1,739	1,752	1,673	1,752	6,300	876
2018-11-22	1,701	1,731	1,666	1,699	13,300	849.50
2018-11-21	1,700	1,729	1,680	1,715	21,900	857.50
2018-11-20	1,848	1,851	1,752	1,774	15,900	887
2018-11-19	1,828	1,879	1,790	1,851	11,200	925.50
2018-11-16	1,896	1,896	1,775	1,828	24,500	914
2018-11-15	1,922	1,945	1,825	1,844	24,000	922
2018-11-14	2,070	2,070	1,870	1,922	32,700	961
2018-11-13	1,970	2,065	1,950	2,065	37,000	1,032.50
2018-11-12	1,958	2,105	1,950	2,070	100,000	1,035
2018-11-09	1,769	1,870	1,769	1,865	21,800	932.50
2018-11-08	1,721	1,783	1,721	1,759	12,700	879.50
2018-11-07	1,639	1,752	1,639	1,721	8,600	860.50
2018-11-06	1,634	1,669	1,630	1,631	6,700	815.50
2018-11-05	1,695	1,735	1,645	1,645	32,900	822.50
2018-11-02	1,699	1,778	1,685	1,748	37,500	874
2018-11-01	1,729	1,820	1,702	1,751	16,500	875.50
2018-10-31	1,768	1,769	1,658	1,768	14,500	884
2018-10-30	1,605	1,744	1,523	1,701	31,700	850.50
2018-10-29	1,773	1,800	1,685	1,685	31,100	842.50
2018-10-26	1,786	1,850	1,691	1,773	34,600	886.50
2018-10-25	1,856	1,897	1,752	1,752	26,900	876
2018-10-24	1,999	2,035	1,919	1,936	15,200	968
2018-10-23	1,995	2,032	1,901	1,999	86,400	999.50
2018-10-22	2,095	2,095	2,053	2,095	58,000	1,047.50
2018-10-19	1,732	1,746	1,686	1,695	9,500	847.50
2018-10-18	1,750	1,794	1,750	1,772	2,800	886
2018-10-17	1,820	1,860	1,726	1,748	13,100	874
2018-10-16	1,757	1,780	1,702	1,780	12,000	890
2018-10-15	1,908	1,908	1,755	1,757	18,100	878.50
2018-10-12	1,853	1,910	1,849	1,910	13,700	955
2018-10-11	1,911	1,929	1,851	1,851	33,200	925.50
2018-10-10	1,998	1,998	1,952	1,991	5,000	995.50
2018-10-09	1,973	1,980	1,922	1,963	5,100	981.50
2018-10-05	2,017	2,017	1,980	2,007	4,600	1,003.50
2018-10-04	2,010	2,025	1,976	2,000	7,200	1,000
2018-10-03	2,015	2,039	1,994	2,005	12,000	1,002.50
2018-10-02	2,020	2,040	2,010	2,014	7,100	1,007
2018-10-01	1,999	2,070	1,970	2,019	6,800	1,009.50
2018-09-28	2,086	2,086	2,000	2,003	4,900	1,001.50
2018-09-27	2,062	2,091	1,999	2,000	12,900	1,000
2018-09-26	2,160	2,223	2,107	2,107	12,300	1,053.50
2018-09-25	2,035	2,200	2,020	2,160	19,800	1,080
2018-09-21	1,996	2,020	1,949	2,020	9,900	1,010
2018-09-20	1,959	1,986	1,919	1,968	8,800	984
2018-09-19	1,988	2,015	1,965	1,973	5,400	986.50
2018-09-18	1,942	1,971	1,897	1,963	7,500	981.50
2018-09-14	1,905	1,958	1,877	1,942	6,900	971
2018-09-13	1,888	1,899	1,863	1,880	6,200	940
2018-09-12	1,943	1,943	1,861	1,886	8,600	943
2018-09-11	1,950	2,024	1,902	1,927	10,500	963.50
2018-09-10	1,996	1,996	1,936	1,962	5,400	981
2018-09-07	1,933	2,000	1,921	1,988	5,800	994
2018-09-06	2,036	2,036	1,945	1,973	6,400	986.50
2018-09-05	2,062	2,062	1,901	2,013	13,500	1,006.50
2018-09-04	2,070	2,070	1,980	2,012	14,500	1,006
2018-09-03	2,100	2,110	2,034	2,060	8,400	1,030
2018-08-31	2,126	2,126	2,040	2,069	4,700	1,034.50
2018-08-30	2,113	2,145	2,062	2,085	4,200	1,042.50
2018-08-29	2,070	2,131	2,043	2,131	4,900	1,065.50
2018-08-28	2,229	2,229	2,063	2,065	12,100	1,032.50
2018-08-27	1,947	2,164	1,947	2,130	22,300	1,065
2018-08-24	1,978	1,980	1,932	1,974	8,300	987
2018-08-23	1,929	1,969	1,929	1,956	9,900	978
2018-08-22	1,875	1,979	1,875	1,969	9,300	984.50
2018-08-21	1,913	1,940	1,853	1,874	9,000	937
2018-08-20	1,964	1,965	1,852	1,866	24,300	933
2018-08-17	2,027	2,027	1,959	1,967	7,800	983.50
2018-08-16	2,001	2,019	1,951	1,997	13,700	998.50
2018-08-15	2,080	2,080	2,021	2,028	5,700	1,014
2018-08-14	2,031	2,109	2,031	2,080	9,700	1,040
2018-08-13	2,086	2,100	2,036	2,063	19,600	1,031.50
2018-08-10	2,098	2,244	2,090	2,186	53,700	1,093
2018-08-09	2,473	2,473	2,379	2,426	21,600	1,213
2018-08-08	2,355	2,488	2,335	2,445	19,600	1,222.50
2018-08-07	2,214	2,380	2,200	2,337	17,700	1,168.50
2018-08-06	2,245	2,250	2,203	2,214	15,600	1,107
2018-08-03	2,418	2,418	2,295	2,295	43,200	1,147.50
2018-08-02	2,532	2,535	2,450	2,452	8,600	1,226
2018-08-01	2,480	2,537	2,480	2,533	3,700	1,266.50
2018-07-31	2,486	2,486	2,376	2,479	20,800	1,239.50
2018-07-30	2,548	2,559	2,506	2,510	9,100	1,255
2018-07-27	2,605	2,605	2,490	2,559	22,000	1,279.50
2018-07-26	5,270	5,280	5,100	5,110	16,900	1,277.50
2018-07-25	5,150	5,390	5,110	5,350	26,000	1,337.50
2018-07-24	4,930	5,190	4,930	5,100	12,500	1,275
2018-07-23	4,905	4,975	4,900	4,925	4,700	1,231.25
2018-07-20	4,955	5,030	4,870	4,905	10,100	1,226.25
2018-07-19	4,955	5,010	4,915	5,010	4,300	1,252.50
2018-07-18	5,020	5,070	4,975	5,030	4,700	1,257.50
2018-07-17	4,970	5,240	4,960	5,020	19,100	1,255
2018-07-13	4,615	4,790	4,525	4,760	10,400	1,190
2018-07-12	4,645	4,650	4,500	4,605	7,000	1,151.25
2018-07-11	4,590	4,595	4,450	4,530	9,500	1,132.50
2018-07-10	4,800	4,800	4,660	4,730	6,100	1,182.50
2018-07-09	4,675	4,795	4,655	4,770	8,300	1,192.50
2018-07-06	4,420	4,585	4,355	4,535	14,100	1,133.75
2018-07-05	4,505	4,670	4,430	4,435	18,500	1,108.75
2018-07-04	4,650	4,700	4,510	4,585	18,000	1,146.25
2018-07-03	4,855	4,950	4,500	4,700	42,600	1,175
2018-07-02	5,010	5,140	4,860	4,885	16,100	1,221.25
2018-06-29	5,140	5,140	4,995	5,010	8,600	1,252.50
2018-06-28	5,320	5,340	5,000	5,040	16,600	1,260
2018-06-27	5,400	5,420	5,300	5,320	6,300	1,330
2018-06-26	5,180	5,490	5,180	5,430	11,800	1,357.50
2018-06-25	5,700	5,700	5,100	5,200	26,400	1,300
2018-06-22	5,560	5,710	5,470	5,600	16,300	1,400
2018-06-21	5,480	5,790	5,350	5,640	31,400	1,410
2018-06-20	5,430	5,500	5,170	5,480	35,800	1,370
2018-06-19	5,700	5,860	5,400	5,460	68,900	1,365
2018-06-18	6,190	6,190	5,850	6,000	181,800	1,500
2018-06-15	4,955	5,370	4,945	5,190	24,600	1,297.50
2018-06-14	5,100	5,150	4,970	4,980	22,000	1,245
2018-06-13	5,260	5,470	5,060	5,250	31,700	1,312.50
2018-06-12	5,170	5,200	4,905	5,110	9,200	1,277.50
2018-06-11	4,970	5,160	4,750	5,120	28,300	1,280
2018-06-08	5,220	5,240	4,960	4,960	19,200	1,240
2018-06-07	5,220	5,510	5,210	5,300	28,200	1,325
2018-06-06	5,050	5,200	4,885	5,090	18,300	1,272.50
2018-06-05	5,040	5,200	4,850	5,110	33,400	1,277.50
2018-06-04	5,330	5,330	5,040	5,140	19,900	1,285
2018-06-01	5,300	5,440	5,200	5,250	17,300	1,312.50
2018-05-31	5,930	6,000	5,190	5,360	76,300	1,340
2018-05-30	5,760	5,960	5,690	5,830	20,800	1,457.50
2018-05-29	6,230	6,240	5,840	5,840	69,700	1,460
2018-05-28	6,720	6,820	6,210	6,330	45,300	1,582.50
2018-05-25	6,960	6,990	6,650	6,700	32,900	1,675
2018-05-24	6,560	6,990	6,500	6,950	28,400	1,737.50
2018-05-23	6,680	6,840	6,350	6,650	40,100	1,662.50
2018-05-22	6,530	6,760	6,480	6,680	36,700	1,670
2018-05-21	6,000	6,900	5,910	6,630	133,600	1,657.50
2018-05-18	5,950	6,120	5,820	5,950	55,400	1,487.50
2018-05-17	5,880	5,890	5,650	5,800	28,300	1,450
2018-05-16	5,920	6,050	5,770	5,900	15,500	1,475
2018-05-15	6,200	6,240	5,710	5,970	49,900	1,492.50
2018-05-14	6,120	6,550	6,120	6,180	42,300	1,545
2018-05-11	6,200	6,200	6,060	6,060	16,900	1,515
2018-05-10	6,320	6,350	6,100	6,200	15,400	1,550
2018-05-09	6,150	6,390	6,020	6,160	23,500	1,540
2018-05-08	6,250	6,380	5,940	6,150	38,800	1,537.50
2018-05-07	6,330	6,560	6,150	6,200	44,500	1,550
2018-05-02	6,250	7,000	6,070	6,500	58,000	1,625
2018-05-01	6,600	6,870	6,040	6,300	90,100	1,575
2018-04-27	7,000	7,300	6,520	6,790	131,800	1,697.50
2018-04-26	8,350	8,580	7,000	7,000	680,800	1,750
2018-04-25	7,300	8,500	7,080	8,500	747,000	2,125
2018-04-24	7,990	8,130	6,800	7,000	741,200	1,750
2018-04-23	5,860	7,650	5,750	7,650	773,900	1,912.50
2018-04-20	5,650	-	5,650	5,650	32,800	1,412.50
2018-04-19	4,950	4,950	4,950	4,950	5,800	1,237.50
2018-04-18	4,250	4,250	4,250	4,250	1,400	1,062.50
2018-04-17	3,595	3,635	3,320	3,550	25,500	887.50
2018-04-16	3,895	3,940	3,665	3,665	10,200	916.25
2018-04-13	3,895	3,915	3,800	3,850	5,800	962.50
2018-04-12	3,785	3,950	3,785	3,825	7,500	956.25
2018-04-11	4,080	4,180	3,710	3,855	21,200	963.75
2018-04-10	4,030	4,170	3,900	4,075	17,100	1,018.75
2018-04-09	3,900	4,020	3,815	3,930	18,900	982.50
2018-04-06	3,615	3,965	3,550	3,945	27,800	986.25
2018-04-05	3,500	3,580	3,475	3,550	3,700	887.50
2018-04-04	3,745	3,745	3,500	3,500	8,100	875
2018-04-03	3,640	3,660	3,450	3,620	7,400	905
2018-03-30	3,730	3,800	3,600	3,800	11,300	950
2018-03-29	3,840	3,840	3,725	3,725	9,400	931.25
2018-03-28	3,635	3,835	3,635	3,710	17,200	927.50
2018-03-27	3,465	3,630	3,460	3,630	12,700	907.50
2018-03-26	3,420	3,460	3,270	3,460	10,200	865
2018-03-23	3,350	3,515	3,320	3,500	18,000	875
2018-03-22	3,500	3,605	3,395	3,560	22,100	890
2018-03-20	3,105	3,440	3,055	3,395	12,100	848.75
2018-03-19	3,390	3,420	3,120	3,240	16,200	810
2018-03-16	3,040	3,380	3,010	3,340	17,400	835
2018-03-15	3,175	3,190	2,955	3,055	9,600	763.75
2018-03-14	3,195	3,195	3,110	3,170	6,400	792.50
2018-03-13	2,925	3,130	2,901	3,095	6,700	773.75
2018-03-12	2,885	2,892	2,852	2,880	3,600	720
2018-03-09	2,895	2,895	2,817	2,835	3,900	708.75
2018-03-08	2,815	2,815	2,794	2,795	900	698.75
2018-03-07	2,771	2,831	2,771	2,811	3,100	702.75
2018-03-06	2,755	2,772	2,700	2,771	8,900	692.75
2018-03-05	2,743	2,798	2,730	2,738	4,100	684.50
2018-03-02	2,787	2,787	2,730	2,774	3,900	693.50
2018-03-01	2,860	2,860	2,800	2,837	3,900	709.25
2018-02-28	2,859	2,898	2,859	2,880	900	720
2018-02-27	2,900	2,930	2,855	2,869	5,200	717.25
2018-02-26	2,900	2,944	2,899	2,899	1,300	724.75
2018-02-23	2,886	2,920	2,886	2,900	1,500	725
2018-02-22	2,948	2,948	2,831	2,875	2,900	718.75
2018-02-21	2,885	2,889	2,872	2,888	2,400	722
2018-02-20	2,882	2,899	2,849	2,885	3,200	721.25
2018-02-19	2,920	2,934	2,867	2,882	3,700	720.50
2018-02-16	2,800	2,903	2,800	2,890	5,300	722.50
2018-02-15	2,760	2,768	2,700	2,730	5,500	682.50
2018-02-14	2,620	2,670	2,605	2,621	5,500	655.25
2018-02-13	2,681	2,800	2,620	2,664	19,700	666
2018-02-09	2,790	3,000	2,785	2,878	11,800	719.50
2018-02-08	2,894	3,045	2,894	2,975	4,200	743.75
2018-02-07	3,180	3,180	2,920	2,944	12,200	736
2018-02-06	2,900	2,970	2,680	2,787	29,600	696.75
2018-02-05	3,115	3,240	3,105	3,210	6,100	802.50
2018-02-02	3,390	3,460	3,255	3,255	5,800	813.75
2018-02-01	3,400	3,400	3,305	3,320	6,900	830
2018-01-31	3,275	3,310	3,190	3,280	13,600	820
2018-01-30	3,460	3,530	3,290	3,330	14,900	832.50
2018-01-29	3,505	3,555	3,465	3,485	5,000	871.25
2018-01-26	3,595	3,645	3,425	3,480	14,100	870
2018-01-25	3,620	3,675	3,565	3,585	9,400	896.25
2018-01-24	3,685	3,850	3,560	3,650	18,800	912.50
2018-01-23	3,675	3,675	3,555	3,655	7,100	913.75
2018-01-22	3,585	3,750	3,535	3,550	21,700	887.50
2018-01-19	3,395	3,565	3,395	3,520	13,300	880
2018-01-18	3,325	3,500	3,325	3,375	11,500	843.75
2018-01-17	3,310	3,440	3,290	3,300	9,900	825
2018-01-16	3,445	3,445	3,335	3,380	5,000	845
2018-01-15	3,285	3,525	3,280	3,445	9,000	861.25
2018-01-12	3,285	3,350	3,230	3,265	8,900	816.25
2018-01-11	3,410	3,410	3,180	3,235	22,600	808.75
2018-01-10	3,600	3,600	3,235	3,340	23,000	835
2018-01-09	3,670	3,820	3,600	3,625	6,600	906.25
2018-01-05	3,770	3,775	3,615	3,670	10,800	917.50
2018-01-04	3,985	3,985	3,765	3,840	15,500	960

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 [2018年度]

3461 (株)パルマの時系列データ [2018年度]