3461 (株)パルマ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 293 | 297 | 292 | 294 | 4,500 | 294 |
| 2022-12-29 | 295 | 296 | 289 | 293 | 4,500 | 293 |
| 2022-12-28 | 295 | 295 | 286 | 294 | 31,000 | 294 |
| 2022-12-27 | 303 | 304 | 296 | 296 | 19,400 | 296 |
| 2022-12-26 | 303 | 304 | 299 | 304 | 20,400 | 304 |
| 2022-12-23 | 304 | 308 | 304 | 308 | 10,400 | 308 |
| 2022-12-22 | 314 | 314 | 308 | 308 | 16,200 | 308 |
| 2022-12-21 | 317 | 317 | 313 | 314 | 6,900 | 314 |
| 2022-12-20 | 323 | 323 | 305 | 317 | 26,300 | 317 |
| 2022-12-19 | 328 | 328 | 320 | 320 | 16,300 | 320 |
| 2022-12-16 | 328 | 329 | 326 | 328 | 5,200 | 328 |
| 2022-12-15 | 331 | 331 | 325 | 328 | 7,000 | 328 |
| 2022-12-14 | 331 | 331 | 324 | 329 | 13,800 | 329 |
| 2022-12-13 | 328 | 332 | 328 | 329 | 3,000 | 329 |
| 2022-12-12 | 331 | 331 | 328 | 330 | 6,700 | 330 |
| 2022-12-09 | 333 | 339 | 330 | 331 | 10,300 | 331 |
| 2022-12-08 | 339 | 339 | 331 | 333 | 19,600 | 333 |
| 2022-12-07 | 329 | 343 | 329 | 339 | 19,100 | 339 |
| 2022-12-06 | 329 | 330 | 326 | 329 | 5,900 | 329 |
| 2022-12-05 | 331 | 333 | 325 | 329 | 18,100 | 329 |
| 2022-12-02 | 337 | 337 | 328 | 331 | 16,300 | 331 |
| 2022-12-01 | 336 | 336 | 332 | 336 | 10,000 | 336 |
| 2022-11-30 | 344 | 344 | 331 | 335 | 19,500 | 335 |
| 2022-11-29 | 349 | 349 | 343 | 344 | 19,000 | 344 |
| 2022-11-28 | 340 | 352 | 340 | 352 | 34,100 | 352 |
| 2022-11-25 | 333 | 341 | 328 | 340 | 23,600 | 340 |
| 2022-11-24 | 322 | 332 | 322 | 329 | 30,200 | 329 |
| 2022-11-22 | 321 | 323 | 320 | 323 | 21,200 | 323 |
| 2022-11-21 | 322 | 323 | 321 | 322 | 6,600 | 322 |
| 2022-11-18 | 323 | 323 | 319 | 321 | 7,800 | 321 |
| 2022-11-17 | 321 | 322 | 320 | 321 | 5,200 | 321 |
| 2022-11-16 | 321 | 325 | 319 | 321 | 15,800 | 321 |
| 2022-11-15 | 321 | 324 | 321 | 321 | 11,400 | 321 |
| 2022-11-14 | 328 | 328 | 320 | 322 | 20,200 | 322 |
| 2022-11-11 | 323 | 328 | 320 | 323 | 14,200 | 323 |
| 2022-11-10 | 328 | 328 | 320 | 321 | 16,700 | 321 |
| 2022-11-09 | 324 | 327 | 323 | 327 | 5,200 | 327 |
| 2022-11-08 | 323 | 324 | 320 | 324 | 6,800 | 324 |
| 2022-11-07 | 323 | 324 | 321 | 321 | 4,600 | 321 |
| 2022-11-04 | 326 | 326 | 321 | 325 | 5,600 | 325 |
| 2022-11-02 | 326 | 330 | 326 | 327 | 5,000 | 327 |
| 2022-11-01 | 331 | 331 | 327 | 327 | 9,700 | 327 |
| 2022-10-31 | 332 | 333 | 330 | 330 | 6,000 | 330 |
| 2022-10-28 | 331 | 335 | 331 | 331 | 5,500 | 331 |
| 2022-10-27 | 336 | 336 | 331 | 331 | 11,100 | 331 |
| 2022-10-26 | 333 | 337 | 333 | 333 | 9,200 | 333 |
| 2022-10-25 | 335 | 336 | 332 | 336 | 11,500 | 336 |
| 2022-10-24 | 338 | 339 | 334 | 334 | 6,400 | 334 |
| 2022-10-21 | 341 | 341 | 336 | 336 | 12,100 | 336 |
| 2022-10-20 | 340 | 341 | 337 | 337 | 6,100 | 337 |
| 2022-10-19 | 342 | 343 | 334 | 339 | 10,900 | 339 |
| 2022-10-18 | 338 | 342 | 338 | 342 | 10,200 | 342 |
| 2022-10-17 | 335 | 340 | 333 | 336 | 9,300 | 336 |
| 2022-10-14 | 334 | 342 | 334 | 338 | 12,400 | 338 |
| 2022-10-13 | 340 | 341 | 336 | 336 | 4,900 | 336 |
| 2022-10-12 | 341 | 344 | 340 | 340 | 13,200 | 340 |
| 2022-10-11 | 347 | 349 | 341 | 342 | 12,100 | 342 |
| 2022-10-07 | 348 | 351 | 348 | 349 | 8,200 | 349 |
| 2022-10-06 | 353 | 354 | 350 | 351 | 15,500 | 351 |
| 2022-10-05 | 355 | 355 | 351 | 352 | 9,300 | 352 |
| 2022-10-04 | 354 | 354 | 349 | 354 | 18,400 | 354 |
| 2022-10-03 | 358 | 358 | 350 | 352 | 17,200 | 352 |
| 2022-09-30 | 354 | 363 | 354 | 363 | 13,700 | 363 |
| 2022-09-29 | 368 | 368 | 350 | 364 | 42,500 | 364 |
| 2022-09-28 | 380 | 381 | 370 | 380 | 43,000 | 380 |
| 2022-09-27 | 382 | 385 | 375 | 380 | 29,900 | 380 |
| 2022-09-26 | 380 | 382 | 369 | 382 | 41,500 | 382 |
| 2022-09-22 | 376 | 382 | 367 | 380 | 98,000 | 380 |
| 2022-09-21 | 393 | 395 | 377 | 378 | 528,000 | 378 |
| 2022-09-20 | 457 | 457 | 457 | 457 | 20,100 | 457 |
| 2022-09-16 | 557 | 557 | 551 | 557 | 8,300 | 557 |
| 2022-09-15 | 555 | 557 | 553 | 556 | 9,300 | 556 |
| 2022-09-14 | 552 | 555 | 550 | 552 | 9,300 | 552 |
| 2022-09-13 | 555 | 555 | 552 | 552 | 7,900 | 552 |
| 2022-09-12 | 557 | 559 | 553 | 554 | 13,400 | 554 |
| 2022-09-09 | 559 | 560 | 552 | 557 | 8,100 | 557 |
| 2022-09-08 | 552 | 556 | 552 | 556 | 8,600 | 556 |
| 2022-09-07 | 556 | 560 | 551 | 556 | 8,000 | 556 |
| 2022-09-06 | 560 | 560 | 553 | 554 | 8,500 | 554 |
| 2022-09-05 | 552 | 560 | 551 | 557 | 10,500 | 557 |
| 2022-09-02 | 548 | 553 | 545 | 553 | 9,600 | 553 |
| 2022-09-01 | 553 | 554 | 547 | 547 | 12,700 | 547 |
| 2022-08-31 | 550 | 559 | 550 | 553 | 9,400 | 553 |
| 2022-08-30 | 551 | 558 | 550 | 550 | 11,900 | 550 |
| 2022-08-29 | 540 | 557 | 540 | 547 | 15,500 | 547 |
| 2022-08-26 | 567 | 567 | 548 | 548 | 25,200 | 548 |
| 2022-08-25 | 557 | 565 | 540 | 554 | 20,600 | 554 |
| 2022-08-24 | 567 | 600 | 537 | 562 | 97,100 | 562 |
| 2022-08-23 | 535 | 567 | 535 | 562 | 46,400 | 562 |
| 2022-08-22 | 538 | 538 | 521 | 532 | 25,200 | 532 |
| 2022-08-19 | 510 | 518 | 507 | 518 | 7,500 | 518 |
| 2022-08-18 | 508 | 510 | 503 | 508 | 9,900 | 508 |
| 2022-08-17 | 490 | 500 | 489 | 500 | 8,600 | 500 |
| 2022-08-16 | 493 | 493 | 486 | 489 | 7,000 | 489 |
| 2022-08-15 | 490 | 495 | 483 | 483 | 18,200 | 483 |
| 2022-08-12 | 493 | 493 | 476 | 482 | 19,700 | 482 |
| 2022-08-10 | 478 | 487 | 476 | 486 | 11,300 | 486 |
| 2022-08-09 | 469 | 494 | 467 | 478 | 29,800 | 478 |
| 2022-08-08 | 461 | 467 | 460 | 466 | 13,700 | 466 |
| 2022-08-05 | 457 | 457 | 454 | 456 | 3,700 | 456 |
| 2022-08-04 | 454 | 457 | 449 | 457 | 8,800 | 457 |
| 2022-08-03 | 455 | 455 | 450 | 454 | 5,000 | 454 |
| 2022-08-02 | 451 | 453 | 450 | 450 | 8,400 | 450 |
| 2022-08-01 | 452 | 452 | 449 | 450 | 13,600 | 450 |
| 2022-07-29 | 450 | 450 | 440 | 448 | 12,800 | 448 |
| 2022-07-28 | 450 | 450 | 445 | 449 | 9,200 | 449 |
| 2022-07-27 | 440 | 447 | 437 | 446 | 12,900 | 446 |
| 2022-07-26 | 440 | 441 | 437 | 437 | 9,100 | 437 |
| 2022-07-25 | 433 | 440 | 432 | 439 | 13,300 | 439 |
| 2022-07-22 | 423 | 430 | 422 | 430 | 11,000 | 430 |
| 2022-07-21 | 422 | 423 | 419 | 423 | 11,800 | 423 |
| 2022-07-20 | 418 | 419 | 415 | 419 | 8,200 | 419 |
| 2022-07-19 | 414 | 418 | 414 | 418 | 7,100 | 418 |
| 2022-07-15 | 412 | 416 | 412 | 414 | 3,300 | 414 |
| 2022-07-14 | 414 | 415 | 408 | 412 | 6,900 | 412 |
| 2022-07-13 | 412 | 414 | 410 | 414 | 4,700 | 414 |
| 2022-07-12 | 413 | 414 | 410 | 410 | 3,600 | 410 |
| 2022-07-11 | 409 | 411 | 408 | 411 | 2,800 | 411 |
| 2022-07-08 | 409 | 413 | 406 | 408 | 6,900 | 408 |
| 2022-07-07 | 413 | 413 | 404 | 409 | 6,500 | 409 |
| 2022-07-06 | 414 | 415 | 411 | 413 | 1,800 | 413 |
| 2022-07-05 | 413 | 416 | 410 | 412 | 6,600 | 412 |
| 2022-07-04 | 412 | 414 | 406 | 412 | 6,900 | 412 |
| 2022-07-01 | 411 | 412 | 404 | 404 | 5,600 | 404 |
| 2022-06-30 | 408 | 410 | 405 | 405 | 3,800 | 405 |
| 2022-06-29 | 405 | 406 | 402 | 402 | 4,800 | 402 |
| 2022-06-28 | 409 | 409 | 401 | 404 | 3,100 | 404 |
| 2022-06-27 | 407 | 409 | 404 | 406 | 4,000 | 406 |
| 2022-06-24 | 409 | 409 | 403 | 403 | 2,700 | 403 |
| 2022-06-23 | 402 | 406 | 402 | 406 | 1,500 | 406 |
| 2022-06-22 | 407 | 407 | 402 | 402 | 2,900 | 402 |
| 2022-06-21 | 408 | 408 | 402 | 408 | 5,200 | 408 |
| 2022-06-20 | 395 | 398 | 393 | 397 | 4,500 | 397 |
| 2022-06-17 | 402 | 404 | 392 | 396 | 8,700 | 396 |
| 2022-06-16 | 408 | 410 | 403 | 403 | 6,200 | 403 |
| 2022-06-15 | 412 | 412 | 405 | 408 | 14,800 | 408 |
| 2022-06-14 | 406 | 412 | 405 | 412 | 5,800 | 412 |
| 2022-06-13 | 408 | 410 | 406 | 406 | 5,600 | 406 |
| 2022-06-10 | 412 | 412 | 408 | 408 | 3,400 | 408 |
| 2022-06-09 | 413 | 413 | 407 | 412 | 16,600 | 412 |
| 2022-06-08 | 414 | 415 | 406 | 410 | 5,800 | 410 |
| 2022-06-07 | 401 | 411 | 401 | 409 | 14,300 | 409 |
| 2022-06-06 | 406 | 414 | 401 | 403 | 13,600 | 403 |
| 2022-06-03 | 402 | 402 | 397 | 401 | 7,300 | 401 |
| 2022-06-02 | 400 | 402 | 398 | 402 | 1,800 | 402 |
| 2022-06-01 | 404 | 406 | 394 | 400 | 16,100 | 400 |
| 2022-05-31 | 403 | 403 | 400 | 403 | 2,700 | 403 |
| 2022-05-30 | 399 | 403 | 399 | 399 | 7,600 | 399 |
| 2022-05-27 | 398 | 400 | 397 | 400 | 3,600 | 400 |
| 2022-05-26 | 398 | 400 | 395 | 399 | 2,100 | 399 |
| 2022-05-25 | 398 | 399 | 392 | 398 | 5,000 | 398 |
| 2022-05-24 | 399 | 400 | 394 | 397 | 5,800 | 397 |
| 2022-05-23 | 397 | 401 | 392 | 398 | 19,700 | 398 |
| 2022-05-20 | 388 | 396 | 388 | 391 | 9,700 | 391 |
| 2022-05-19 | 388 | 389 | 385 | 386 | 6,800 | 386 |
| 2022-05-18 | 394 | 394 | 389 | 389 | 400 | 389 |
| 2022-05-17 | 388 | 394 | 388 | 389 | 2,900 | 389 |
| 2022-05-16 | 389 | 393 | 389 | 389 | 5,100 | 389 |
| 2022-05-13 | 391 | 394 | 388 | 389 | 5,300 | 389 |
| 2022-05-12 | 391 | 395 | 391 | 391 | 2,600 | 391 |
| 2022-05-11 | 390 | 395 | 390 | 395 | 6,100 | 395 |
| 2022-05-10 | 394 | 395 | 393 | 395 | 3,300 | 395 |
| 2022-05-09 | 390 | 395 | 390 | 395 | 2,800 | 395 |
| 2022-05-06 | 390 | 394 | 390 | 394 | 5,900 | 394 |
| 2022-05-02 | 393 | 394 | 390 | 394 | 5,900 | 394 |
| 2022-04-28 | 393 | 394 | 390 | 392 | 5,500 | 392 |
| 2022-04-27 | 393 | 393 | 390 | 390 | 7,500 | 390 |
| 2022-04-26 | 393 | 393 | 387 | 391 | 4,500 | 391 |
| 2022-04-25 | 394 | 394 | 386 | 389 | 3,800 | 389 |
| 2022-04-22 | 386 | 392 | 383 | 392 | 5,600 | 392 |
| 2022-04-21 | 393 | 394 | 385 | 386 | 13,700 | 386 |
| 2022-04-20 | 385 | 390 | 384 | 384 | 8,600 | 384 |
| 2022-04-19 | 378 | 378 | 374 | 377 | 1,700 | 377 |
| 2022-04-18 | 379 | 382 | 374 | 374 | 11,400 | 374 |
| 2022-04-15 | 382 | 382 | 373 | 380 | 3,900 | 380 |
| 2022-04-14 | 375 | 383 | 375 | 382 | 5,000 | 382 |
| 2022-04-13 | 370 | 380 | 369 | 375 | 10,400 | 375 |
| 2022-04-12 | 378 | 383 | 371 | 371 | 8,300 | 371 |
| 2022-04-11 | 397 | 397 | 383 | 383 | 8,700 | 383 |
| 2022-04-08 | 396 | 396 | 390 | 392 | 5,200 | 392 |
| 2022-04-07 | 395 | 396 | 390 | 395 | 7,000 | 395 |
| 2022-04-06 | 391 | 396 | 391 | 395 | 6,900 | 395 |
| 2022-04-05 | 382 | 397 | 380 | 391 | 18,800 | 391 |
| 2022-04-04 | 376 | 380 | 374 | 380 | 9,400 | 380 |
| 2022-04-01 | 372 | 373 | 367 | 372 | 4,200 | 372 |
| 2022-03-31 | 359 | 368 | 359 | 367 | 4,100 | 367 |
| 2022-03-30 | 360 | 369 | 357 | 359 | 9,700 | 359 |
| 2022-03-29 | 361 | 362 | 356 | 360 | 17,700 | 360 |
| 2022-03-28 | 361 | 363 | 355 | 356 | 7,900 | 356 |
| 2022-03-25 | 375 | 375 | 358 | 358 | 10,800 | 358 |
| 2022-03-24 | 362 | 365 | 355 | 360 | 9,000 | 360 |
| 2022-03-23 | 362 | 369 | 360 | 365 | 16,100 | 365 |
| 2022-03-22 | 359 | 363 | 354 | 357 | 18,400 | 357 |
| 2022-03-18 | 340 | 344 | 340 | 343 | 7,700 | 343 |
| 2022-03-17 | 339 | 341 | 337 | 340 | 8,800 | 340 |
| 2022-03-16 | 335 | 338 | 335 | 335 | 13,100 | 335 |
| 2022-03-15 | 335 | 335 | 334 | 335 | 8,600 | 335 |
| 2022-03-14 | 333 | 337 | 330 | 335 | 10,800 | 335 |
| 2022-03-11 | 342 | 343 | 328 | 334 | 18,400 | 334 |
| 2022-03-10 | 347 | 348 | 338 | 339 | 20,000 | 339 |
| 2022-03-09 | 346 | 346 | 338 | 342 | 11,900 | 342 |
| 2022-03-08 | 360 | 361 | 346 | 348 | 26,200 | 348 |
| 2022-03-07 | 374 | 379 | 367 | 367 | 18,500 | 367 |
| 2022-03-04 | 385 | 387 | 375 | 380 | 12,300 | 380 |
| 2022-03-03 | 388 | 388 | 382 | 385 | 4,200 | 385 |
| 2022-03-02 | 386 | 386 | 380 | 386 | 9,700 | 386 |
| 2022-03-01 | 380 | 388 | 379 | 386 | 11,100 | 386 |
| 2022-02-28 | 381 | 384 | 379 | 380 | 6,800 | 380 |
| 2022-02-25 | 381 | 382 | 375 | 378 | 13,600 | 378 |
| 2022-02-24 | 385 | 385 | 380 | 382 | 13,100 | 382 |
| 2022-02-22 | 386 | 395 | 381 | 385 | 74,200 | 385 |
| 2022-02-21 | 432 | 432 | 410 | 410 | 15,100 | 410 |
| 2022-02-18 | 431 | 431 | 421 | 431 | 6,000 | 431 |
| 2022-02-17 | 430 | 432 | 426 | 431 | 5,700 | 431 |
| 2022-02-16 | 432 | 433 | 429 | 432 | 6,700 | 432 |
| 2022-02-15 | 446 | 446 | 432 | 432 | 4,000 | 432 |
| 2022-02-14 | 427 | 439 | 426 | 439 | 15,200 | 439 |
| 2022-02-10 | 451 | 459 | 451 | 459 | 3,500 | 459 |
| 2022-02-09 | 450 | 450 | 445 | 450 | 2,800 | 450 |
| 2022-02-08 | 451 | 458 | 447 | 451 | 4,600 | 451 |
| 2022-02-07 | 460 | 460 | 451 | 451 | 1,100 | 451 |
| 2022-02-04 | 451 | 457 | 448 | 457 | 5,300 | 457 |
| 2022-02-03 | 455 | 460 | 454 | 454 | 3,900 | 454 |
| 2022-02-02 | 462 | 465 | 456 | 456 | 6,900 | 456 |
| 2022-02-01 | 458 | 470 | 458 | 458 | 2,500 | 458 |
| 2022-01-31 | 468 | 471 | 460 | 460 | 2,200 | 460 |
| 2022-01-28 | 470 | 474 | 461 | 461 | 3,900 | 461 |
| 2022-01-27 | 477 | 478 | 465 | 466 | 5,500 | 466 |
| 2022-01-26 | 477 | 480 | 475 | 480 | 600 | 480 |
| 2022-01-25 | 468 | 479 | 463 | 475 | 3,500 | 475 |
| 2022-01-24 | 468 | 468 | 461 | 465 | 1,000 | 465 |
| 2022-01-21 | 468 | 468 | 459 | 468 | 4,300 | 468 |
| 2022-01-20 | 461 | 462 | 454 | 462 | 3,300 | 462 |
| 2022-01-19 | 466 | 466 | 453 | 453 | 2,800 | 453 |
| 2022-01-18 | 481 | 481 | 462 | 463 | 6,600 | 463 |
| 2022-01-17 | 480 | 484 | 480 | 481 | 2,600 | 481 |
| 2022-01-14 | 475 | 480 | 474 | 479 | 4,400 | 479 |
| 2022-01-13 | 475 | 479 | 475 | 475 | 8,000 | 475 |
| 2022-01-12 | 472 | 473 | 468 | 469 | 5,600 | 469 |
| 2022-01-11 | 459 | 469 | 459 | 469 | 6,100 | 469 |
| 2022-01-07 | 448 | 458 | 448 | 455 | 4,100 | 455 |
| 2022-01-06 | 446 | 446 | 444 | 446 | 2,400 | 446 |
| 2022-01-05 | 450 | 450 | 447 | 447 | 1,400 | 447 |
| 2022-01-04 | 441 | 451 | 439 | 447 | 7,600 | 447 |
分割・併合履歴 ： [2018-12-26]1株→2株 [2018-07-27]1株→2株