7455 (株)パリミキホールディングスの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	1,700	1,700	1,670	1,671	32,300	1,671
2002-12-27	1,745	1,745	1,687	1,700	99,000	1,700
2002-12-26	1,657	1,731	1,640	1,715	101,000	1,715
2002-12-25	1,620	1,620	1,591	1,609	107,600	1,609
2002-12-24	1,621	1,625	1,595	1,595	159,600	1,595
2002-12-20	1,590	1,691	1,565	1,670	151,600	1,670
2002-12-19	1,600	1,601	1,561	1,590	196,600	1,590
2002-12-18	1,670	1,681	1,629	1,631	166,300	1,631
2002-12-17	1,700	1,700	1,688	1,693	112,600	1,693
2002-12-16	1,692	1,692	1,640	1,654	88,100	1,654
2002-12-13	1,727	1,737	1,700	1,702	149,400	1,702
2002-12-12	1,805	1,806	1,777	1,787	60,300	1,787
2002-12-11	1,839	1,839	1,801	1,816	54,000	1,816
2002-12-10	1,853	1,853	1,820	1,830	101,400	1,830
2002-12-09	1,810	1,856	1,800	1,852	33,400	1,852
2002-12-06	1,820	1,840	1,800	1,810	61,000	1,810
2002-12-05	1,890	1,910	1,835	1,835	117,600	1,835
2002-12-04	1,905	1,910	1,888	1,889	72,200	1,889
2002-12-03	1,900	1,954	1,900	1,936	40,400	1,936
2002-12-02	2,050	2,055	1,961	1,965	51,900	1,965
2002-11-29	2,010	2,070	2,010	2,060	64,300	2,060
2002-11-28	1,999	2,050	1,998	2,030	68,000	2,030
2002-11-27	1,906	1,990	1,906	1,981	84,500	1,981
2002-11-26	1,890	1,929	1,890	1,906	74,000	1,906
2002-11-25	1,800	1,900	1,774	1,900	84,700	1,900
2002-11-22	1,787	1,810	1,754	1,766	79,500	1,766
2002-11-21	1,743	1,743	1,715	1,727	49,200	1,727
2002-11-20	1,649	1,780	1,644	1,742	83,900	1,742
2002-11-19	1,710	1,718	1,600	1,650	131,100	1,650
2002-11-18	1,854	1,854	1,752	1,770	47,500	1,770
2002-11-15	1,900	1,900	1,850	1,854	42,900	1,854
2002-11-14	1,910	1,910	1,833	1,870	116,900	1,870
2002-11-13	2,045	2,045	1,901	1,915	81,700	1,915
2002-11-12	2,000	2,055	2,000	2,045	60,600	2,045
2002-11-11	2,015	2,020	2,000	2,000	123,400	2,000
2002-11-08	2,050	2,050	2,030	2,030	67,300	2,030
2002-11-07	2,055	2,065	2,050	2,055	127,300	2,055
2002-11-06	2,195	2,195	2,080	2,085	46,800	2,085
2002-11-05	2,255	2,255	2,180	2,190	105,100	2,190
2002-11-01	2,255	2,255	2,215	2,250	50,000	2,250
2002-10-31	2,240	2,285	2,230	2,250	33,400	2,250
2002-10-30	2,230	2,280	2,220	2,250	44,400	2,250
2002-10-29	2,200	2,225	2,200	2,205	19,500	2,205
2002-10-28	2,220	2,220	2,170	2,200	34,500	2,200
2002-10-25	2,175	2,220	2,135	2,220	53,500	2,220
2002-10-24	2,200	2,200	2,135	2,175	76,200	2,175
2002-10-23	2,170	2,170	2,125	2,155	81,000	2,155
2002-10-22	2,185	2,185	2,130	2,165	31,300	2,165
2002-10-21	2,190	2,190	2,165	2,180	54,300	2,180
2002-10-18	2,065	2,170	2,065	2,170	52,500	2,170
2002-10-17	2,100	2,115	2,070	2,105	33,200	2,105
2002-10-16	2,070	2,105	2,050	2,060	87,100	2,060
2002-10-15	2,050	2,080	2,005	2,065	63,200	2,065
2002-10-11	2,010	2,025	1,981	2,005	67,400	2,005
2002-10-10	2,000	2,015	1,860	1,916	88,500	1,916
2002-10-09	2,020	2,030	2,015	2,020	97,800	2,020
2002-10-08	1,999	2,085	1,999	2,085	58,800	2,085
2002-10-07	2,050	2,055	1,990	1,990	86,400	1,990
2002-10-04	2,000	2,000	1,970	1,982	90,700	1,982
2002-10-03	2,110	2,120	2,000	2,015	66,700	2,015
2002-10-02	2,095	2,135	2,030	2,030	37,100	2,030
2002-10-01	2,150	2,150	2,075	2,085	84,500	2,085
2002-09-30	2,220	2,225	2,175	2,185	26,900	2,185
2002-09-27	2,300	2,305	2,205	2,245	58,900	2,245
2002-09-26	2,225	2,270	2,220	2,255	63,400	2,255
2002-09-25	2,155	2,225	2,145	2,175	65,900	2,175
2002-09-24	2,335	2,335	2,245	2,260	47,200	2,260
2002-09-20	2,280	2,305	2,260	2,295	25,200	2,295
2002-09-19	2,345	2,370	2,215	2,260	57,300	2,260
2002-09-18	2,260	2,300	2,245	2,300	21,300	2,300
2002-09-17	2,200	2,300	2,200	2,300	44,200	2,300
2002-09-13	2,205	2,240	2,200	2,205	155,500	2,205
2002-09-12	2,240	2,280	2,205	2,245	26,300	2,245
2002-09-11	2,210	2,220	2,185	2,205	29,700	2,205
2002-09-10	2,160	2,225	2,160	2,205	26,300	2,205
2002-09-09	2,160	2,190	2,160	2,180	16,200	2,180
2002-09-06	2,160	2,175	2,125	2,155	50,900	2,155
2002-09-05	2,175	2,195	2,140	2,165	79,900	2,165
2002-09-04	2,190	2,190	2,170	2,185	94,600	2,185
2002-09-03	2,230	2,240	2,170	2,190	117,700	2,190
2002-09-02	2,205	2,235	2,200	2,220	47,700	2,220
2002-08-30	2,175	2,245	2,175	2,205	67,400	2,205
2002-08-29	2,260	2,260	2,175	2,175	103,800	2,175
2002-08-28	2,300	2,325	2,270	2,325	87,300	2,325
2002-08-27	2,360	2,365	2,280	2,295	119,100	2,295
2002-08-26	2,360	2,390	2,330	2,335	71,400	2,335
2002-08-23	2,355	2,360	2,320	2,320	54,500	2,320
2002-08-22	2,335	2,480	2,320	2,355	83,300	2,355
2002-08-21	2,335	2,400	2,335	2,375	47,800	2,375
2002-08-20	2,400	2,400	2,285	2,345	104,100	2,345
2002-08-19	2,395	2,395	2,345	2,380	102,700	2,380
2002-08-16	2,440	2,440	2,360	2,380	77,800	2,380
2002-08-15	2,470	2,480	2,465	2,480	209,700	2,480
2002-08-14	2,450	2,485	2,430	2,440	72,500	2,440
2002-08-13	2,340	2,430	2,340	2,415	73,900	2,415
2002-08-12	2,330	2,410	2,320	2,380	136,700	2,380
2002-08-09	2,305	2,305	2,255	2,290	123,100	2,290
2002-08-08	2,260	2,300	2,255	2,280	109,600	2,280
2002-08-07	2,330	2,360	2,235	2,245	196,100	2,245
2002-08-06	2,460	2,465	2,245	2,290	225,800	2,290
2002-08-05	2,525	2,550	2,500	2,500	46,300	2,500
2002-08-02	2,540	2,620	2,520	2,600	63,700	2,600
2002-08-01	2,550	2,600	2,545	2,565	49,900	2,565
2002-07-31	2,615	2,615	2,550	2,550	61,400	2,550
2002-07-30	2,620	2,620	2,560	2,575	36,900	2,575
2002-07-29	2,635	2,640	2,550	2,555	46,100	2,555
2002-07-26	2,660	2,660	2,550	2,555	39,100	2,555
2002-07-25	2,680	2,680	2,610	2,620	29,000	2,620
2002-07-24	2,670	2,700	2,645	2,650	106,100	2,650
2002-07-23	2,590	2,640	2,590	2,630	39,600	2,630
2002-07-22	2,500	2,640	2,500	2,580	40,600	2,580
2002-07-19	2,560	2,650	2,560	2,565	57,700	2,565
2002-07-18	2,600	2,720	2,575	2,720	115,600	2,720
2002-07-17	2,540	2,595	2,510	2,570	77,600	2,570
2002-07-16	2,535	2,555	2,510	2,540	94,700	2,540
2002-07-15	2,520	2,560	2,520	2,535	57,200	2,535
2002-07-12	2,590	2,590	2,550	2,565	47,800	2,565
2002-07-11	2,535	2,585	2,535	2,585	62,100	2,585
2002-07-10	2,635	2,635	2,545	2,545	83,500	2,545
2002-07-09	2,550	2,650	2,535	2,650	68,800	2,650
2002-07-08	2,620	2,620	2,540	2,555	72,100	2,555
2002-07-05	2,545	2,600	2,540	2,580	77,400	2,580
2002-07-04	2,530	2,535	2,510	2,510	63,200	2,510
2002-07-03	2,490	2,560	2,485	2,490	162,900	2,490
2002-07-02	2,500	2,500	2,480	2,485	109,000	2,485
2002-07-01	2,510	2,580	2,485	2,515	134,000	2,515
2002-06-28	2,565	2,580	2,530	2,530	84,100	2,530
2002-06-27	2,625	2,625	2,560	2,560	82,300	2,560
2002-06-26	2,720	2,720	2,615	2,620	67,200	2,620
2002-06-25	2,755	2,770	2,690	2,715	141,400	2,715
2002-06-24	2,745	2,785	2,710	2,785	88,500	2,785
2002-06-21	2,735	2,815	2,730	2,785	99,300	2,785
2002-06-20	2,755	2,810	2,750	2,790	45,600	2,790
2002-06-19	2,775	2,830	2,750	2,785	182,700	2,785
2002-06-18	2,670	2,790	2,670	2,790	103,500	2,790
2002-06-17	2,750	2,785	2,705	2,705	96,700	2,705
2002-06-14	2,790	2,790	2,745	2,770	306,300	2,770
2002-06-13	2,765	2,765	2,700	2,710	161,200	2,710
2002-06-12	2,780	2,780	2,715	2,725	106,400	2,725
2002-06-11	2,780	2,800	2,730	2,750	110,100	2,750
2002-06-10	2,720	2,770	2,720	2,755	63,200	2,755
2002-06-07	2,780	2,785	2,765	2,780	86,400	2,780
2002-06-06	2,740	2,795	2,735	2,785	213,900	2,785
2002-06-05	2,745	2,765	2,725	2,725	144,500	2,725
2002-06-04	2,735	2,735	2,695	2,725	115,500	2,725
2002-06-03	2,710	2,765	2,695	2,755	173,100	2,755
2002-05-31	2,610	2,695	2,575	2,665	142,600	2,665
2002-05-30	2,700	2,715	2,630	2,635	75,900	2,635
2002-05-29	2,710	2,725	2,665	2,710	73,600	2,710
2002-05-28	2,730	2,735	2,660	2,680	114,900	2,680
2002-05-27	2,835	2,835	2,730	2,730	159,600	2,730
2002-05-24	2,775	2,830	2,720	2,805	507,300	2,805
2002-05-23	2,640	2,680	2,610	2,655	275,900	2,655
2002-05-22	2,500	2,595	2,495	2,580	250,700	2,580
2002-05-21	2,500	2,510	2,480	2,505	171,500	2,505
2002-05-20	2,530	2,545	2,510	2,520	254,700	2,520
2002-05-17	2,535	2,555	2,520	2,520	137,000	2,520
2002-05-16	2,560	2,570	2,525	2,560	93,000	2,560
2002-05-15	2,525	2,595	2,520	2,585	91,500	2,585
2002-05-14	2,635	2,635	2,515	2,530	113,200	2,530
2002-05-13	2,560	2,565	2,515	2,555	193,100	2,555
2002-05-10	2,565	2,600	2,555	2,580	235,500	2,580
2002-05-09	2,660	2,680	2,580	2,590	168,300	2,590
2002-05-08	2,735	2,735	2,640	2,645	112,400	2,645
2002-05-07	2,755	2,800	2,740	2,740	48,700	2,740
2002-05-02	2,770	2,790	2,725	2,755	66,900	2,755
2002-05-01	2,730	2,760	2,730	2,745	40,100	2,745
2002-04-30	2,800	2,810	2,715	2,725	43,000	2,725
2002-04-26	2,735	2,780	2,715	2,770	43,700	2,770
2002-04-25	2,750	2,810	2,705	2,735	47,400	2,735
2002-04-24	2,800	2,810	2,750	2,750	36,700	2,750
2002-04-23	2,800	2,800	2,700	2,755	53,700	2,755
2002-04-22	2,810	2,810	2,785	2,800	37,200	2,800
2002-04-19	2,780	2,800	2,730	2,760	79,000	2,760
2002-04-18	2,840	2,920	2,820	2,850	36,300	2,850
2002-04-17	2,900	2,905	2,820	2,835	27,400	2,835
2002-04-16	2,765	2,935	2,765	2,820	47,400	2,820
2002-04-15	2,760	2,810	2,760	2,800	42,900	2,800
2002-04-12	2,890	2,890	2,805	2,840	65,700	2,840
2002-04-11	2,890	2,930	2,860	2,875	108,100	2,875
2002-04-10	2,800	2,845	2,785	2,845	81,300	2,845
2002-04-09	2,810	2,825	2,805	2,820	69,100	2,820
2002-04-08	2,820	2,840	2,780	2,830	94,900	2,830
2002-04-05	2,700	2,740	2,670	2,735	200,200	2,735
2002-04-04	2,695	2,700	2,630	2,650	109,000	2,650
2002-04-03	2,680	2,700	2,640	2,675	57,500	2,675
2002-04-02	2,720	2,720	2,640	2,675	37,900	2,675
2002-04-01	2,770	2,810	2,700	2,730	35,700	2,730
2002-03-29	2,900	2,900	2,730	2,730	58,500	2,730
2002-03-28	2,920	2,960	2,890	2,910	24,000	2,910
2002-03-27	2,850	2,960	2,840	2,960	27,700	2,960
2002-03-26	2,850	2,910	2,840	2,880	39,300	2,880
2002-03-25	3,020	3,020	2,915	2,975	66,300	2,975
2002-03-22	3,010	3,030	2,940	2,955	92,700	2,955
2002-03-20	3,180	3,180	2,995	2,995	128,800	2,995
2002-03-19	3,180	3,180	3,110	3,170	64,000	3,170
2002-03-18	3,190	3,200	3,100	3,100	57,700	3,100
2002-03-15	3,120	3,140	3,050	3,140	143,700	3,140
2002-03-14	2,900	3,100	2,895	3,100	157,000	3,100
2002-03-13	2,970	3,050	2,860	2,860	227,400	2,860
2002-03-12	2,970	2,970	2,870	2,970	244,600	2,970
2002-03-11	2,635	2,655	2,550	2,570	108,700	2,570
2002-03-08	2,645	2,690	2,600	2,600	231,000	2,600
2002-03-07	2,730	2,730	2,700	2,725	135,900	2,725
2002-03-06	2,710	2,795	2,660	2,695	192,000	2,695
2002-03-05	2,870	2,870	2,675	2,745	146,500	2,745
2002-03-04	2,820	2,870	2,820	2,870	70,700	2,870
2002-03-01	2,850	2,850	2,775	2,780	53,200	2,780
2002-02-28	2,835	2,850	2,765	2,800	48,200	2,800
2002-02-27	2,650	2,820	2,650	2,820	61,600	2,820
2002-02-26	2,675	2,700	2,665	2,700	77,500	2,700
2002-02-25	2,600	2,675	2,585	2,660	62,000	2,660
2002-02-22	2,500	2,570	2,490	2,535	91,400	2,535
2002-02-21	2,440	2,515	2,440	2,500	85,600	2,500
2002-02-20	2,500	2,540	2,480	2,480	113,300	2,480
2002-02-19	2,500	2,570	2,470	2,485	90,200	2,485
2002-02-18	2,580	2,585	2,485	2,500	113,500	2,500
2002-02-15	2,715	2,715	2,600	2,605	85,300	2,605
2002-02-14	2,780	2,800	2,670	2,715	128,800	2,715
2002-02-13	2,800	2,855	2,750	2,780	117,700	2,780
2002-02-12	2,750	2,820	2,750	2,810	77,800	2,810
2002-02-08	2,700	2,780	2,695	2,780	82,800	2,780
2002-02-07	2,650	2,690	2,650	2,680	67,900	2,680
2002-02-06	2,700	2,700	2,650	2,700	54,900	2,700
2002-02-05	2,745	2,750	2,675	2,700	60,800	2,700
2002-02-04	2,850	2,850	2,700	2,750	52,600	2,750
2002-02-01	2,895	2,895	2,840	2,855	65,800	2,855
2002-01-31	2,815	2,870	2,800	2,855	61,000	2,855
2002-01-30	2,780	2,785	2,755	2,780	46,200	2,780
2002-01-29	2,710	2,810	2,710	2,740	33,600	2,740
2002-01-28	2,750	2,780	2,685	2,750	76,500	2,750
2002-01-25	2,755	2,815	2,745	2,800	62,800	2,800
2002-01-24	2,705	2,800	2,705	2,800	55,300	2,800
2002-01-23	2,800	2,800	2,700	2,740	68,900	2,740
2002-01-22	2,830	2,835	2,750	2,815	77,300	2,815
2002-01-21	2,950	3,000	2,800	2,820	95,300	2,820
2002-01-18	2,965	3,010	2,935	2,950	64,200	2,950
2002-01-17	2,920	2,990	2,900	2,935	70,300	2,935
2002-01-16	2,930	3,080	2,930	3,060	52,500	3,060
2002-01-15	2,900	2,980	2,900	2,930	36,900	2,930
2002-01-11	2,820	2,920	2,820	2,850	170,900	2,850
2002-01-10	3,080	3,080	2,820	2,820	100,000	2,820
2002-01-09	3,080	3,080	3,040	3,050	159,900	3,050
2002-01-08	3,280	3,300	3,040	3,090	121,100	3,090
2002-01-07	3,460	3,460	3,310	3,310	63,300	3,310
2002-01-04	3,490	3,490	3,310	3,460	13,100	3,460

分割・併合履歴： [2001-03-27]1株→1.1株 [2000-03-28]1株→1.3株 [1999-03-26]1株→1.1株 [1998-02-24]1株→1.2株 [1997-02-25]1株→1.1株 [1996-02-26]1株→1.1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

7455 (株)パリミキホールディングス の時系列データ [2002年度]

7455 (株)パリミキホールディングスの時系列データ [2002年度]