7455 (株)パリミキホールディングスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,445	2,450	2,425	2,425	62,300	2,425
2005-12-29	2,450	2,450	2,420	2,440	92,100	2,440
2005-12-28	2,435	2,445	2,420	2,430	65,700	2,430
2005-12-27	2,460	2,460	2,430	2,435	87,500	2,435
2005-12-26	2,435	2,455	2,430	2,455	67,500	2,455
2005-12-22	2,415	2,440	2,410	2,435	87,300	2,435
2005-12-21	2,400	2,415	2,400	2,410	86,900	2,410
2005-12-20	2,395	2,420	2,390	2,400	124,200	2,400
2005-12-19	2,420	2,420	2,375	2,400	96,500	2,400
2005-12-16	2,435	2,435	2,395	2,400	123,200	2,400
2005-12-15	2,425	2,435	2,385	2,430	274,600	2,430
2005-12-14	2,395	2,415	2,355	2,410	267,400	2,410
2005-12-13	2,355	2,370	2,350	2,360	206,500	2,360
2005-12-12	2,355	2,375	2,340	2,345	252,900	2,345
2005-12-09	2,360	2,360	2,340	2,345	262,100	2,345
2005-12-08	2,400	2,405	2,350	2,360	267,400	2,360
2005-12-07	2,405	2,415	2,380	2,395	216,700	2,395
2005-12-06	2,425	2,430	2,395	2,395	198,600	2,395
2005-12-05	2,440	2,450	2,420	2,425	182,800	2,425
2005-12-02	2,470	2,470	2,420	2,425	254,400	2,425
2005-12-01	2,425	2,475	2,420	2,470	112,900	2,470
2005-11-30	2,430	2,450	2,415	2,415	120,200	2,415
2005-11-29	2,450	2,470	2,430	2,465	163,500	2,465
2005-11-28	2,480	2,485	2,420	2,450	250,300	2,450
2005-11-25	2,550	2,555	2,480	2,490	221,900	2,490
2005-11-24	2,700	2,700	2,560	2,580	174,000	2,580
2005-11-22	2,635	2,725	2,630	2,700	267,000	2,700
2005-11-21	2,585	2,690	2,575	2,635	298,100	2,635
2005-11-18	2,530	2,580	2,520	2,575	173,300	2,575
2005-11-17	2,520	2,560	2,495	2,550	191,100	2,550
2005-11-16	2,520	2,520	2,495	2,515	98,200	2,515
2005-11-15	2,480	2,515	2,470	2,515	83,200	2,515
2005-11-14	2,505	2,505	2,485	2,485	74,100	2,485
2005-11-11	2,510	2,520	2,485	2,500	96,100	2,500
2005-11-10	2,500	2,505	2,480	2,505	81,500	2,505
2005-11-09	2,500	2,500	2,480	2,480	58,700	2,480
2005-11-08	2,500	2,505	2,490	2,490	41,000	2,490
2005-11-07	2,485	2,510	2,485	2,500	51,300	2,500
2005-11-04	2,505	2,510	2,475	2,475	83,900	2,475
2005-11-02	2,500	2,515	2,490	2,490	92,100	2,490
2005-11-01	2,510	2,510	2,495	2,500	40,800	2,500
2005-10-31	2,515	2,515	2,490	2,505	119,200	2,505
2005-10-28	2,455	2,485	2,445	2,485	232,300	2,485
2005-10-27	2,430	2,450	2,425	2,430	113,600	2,430
2005-10-26	2,415	2,440	2,385	2,420	123,000	2,420
2005-10-25	2,370	2,415	2,370	2,395	89,900	2,395
2005-10-24	2,385	2,385	2,365	2,365	45,300	2,365
2005-10-21	2,365	2,390	2,355	2,375	65,100	2,375
2005-10-20	2,395	2,400	2,370	2,390	56,800	2,390
2005-10-19	2,370	2,385	2,350	2,360	104,800	2,360
2005-10-18	2,435	2,435	2,405	2,405	66,900	2,405
2005-10-17	2,430	2,430	2,400	2,410	61,700	2,410
2005-10-14	2,450	2,450	2,410	2,415	77,700	2,415
2005-10-13	2,435	2,450	2,420	2,450	119,900	2,450
2005-10-12	2,415	2,460	2,410	2,450	220,100	2,450
2005-10-11	2,420	2,420	2,385	2,405	100,400	2,405
2005-10-07	2,380	2,410	2,370	2,400	128,500	2,400
2005-10-06	2,385	2,390	2,360	2,365	77,600	2,365
2005-10-05	2,400	2,400	2,370	2,385	100,500	2,385
2005-10-04	2,385	2,395	2,375	2,395	133,600	2,395
2005-10-03	2,345	2,400	2,330	2,385	155,200	2,385
2005-09-30	2,390	2,390	2,340	2,340	97,800	2,340
2005-09-29	2,380	2,385	2,335	2,385	120,200	2,385
2005-09-28	2,400	2,400	2,375	2,375	121,700	2,375
2005-09-27	2,390	2,415	2,365	2,400	173,800	2,400
2005-09-26	2,465	2,480	2,465	2,465	203,900	2,465
2005-09-22	2,470	2,480	2,455	2,455	223,400	2,455
2005-09-21	2,450	2,465	2,445	2,460	137,600	2,460
2005-09-20	2,440	2,450	2,435	2,445	116,500	2,445
2005-09-16	2,430	2,435	2,425	2,425	67,800	2,425
2005-09-15	2,400	2,425	2,400	2,425	130,200	2,425
2005-09-14	2,400	2,410	2,395	2,395	107,900	2,395
2005-09-13	2,385	2,425	2,385	2,415	209,700	2,415
2005-09-12	2,380	2,395	2,375	2,380	117,500	2,380
2005-09-09	2,375	2,380	2,370	2,380	179,300	2,380
2005-09-08	2,380	2,385	2,370	2,375	116,300	2,375
2005-09-07	2,385	2,390	2,360	2,370	133,000	2,370
2005-09-06	2,385	2,395	2,380	2,380	190,100	2,380
2005-09-05	2,385	2,395	2,380	2,385	144,800	2,385
2005-09-02	2,380	2,390	2,375	2,380	155,600	2,380
2005-09-01	2,385	2,390	2,375	2,380	72,200	2,380
2005-08-31	2,370	2,380	2,370	2,375	129,800	2,375
2005-08-30	2,360	2,365	2,350	2,360	135,800	2,360
2005-08-29	2,360	2,360	2,330	2,340	115,600	2,340
2005-08-26	2,370	2,375	2,350	2,355	139,700	2,355
2005-08-25	2,340	2,365	2,325	2,360	219,500	2,360
2005-08-24	2,330	2,340	2,320	2,335	177,400	2,335
2005-08-23	2,360	2,365	2,330	2,330	222,100	2,330
2005-08-22	2,340	2,370	2,340	2,355	159,300	2,355
2005-08-19	2,320	2,340	2,320	2,320	405,100	2,320
2005-08-18	2,450	2,465	2,300	2,315	575,600	2,315
2005-08-17	2,545	2,545	2,495	2,500	142,800	2,500
2005-08-16	2,520	2,540	2,505	2,540	73,300	2,540
2005-08-15	2,520	2,535	2,500	2,510	114,800	2,510
2005-08-12	2,505	2,530	2,485	2,530	115,900	2,530
2005-08-11	2,495	2,510	2,470	2,505	90,700	2,505
2005-08-10	2,455	2,490	2,440	2,490	72,400	2,490
2005-08-09	2,385	2,440	2,385	2,435	103,600	2,435
2005-08-08	2,400	2,425	2,365	2,410	143,400	2,410
2005-08-05	2,455	2,465	2,430	2,430	105,200	2,430
2005-08-04	2,490	2,490	2,430	2,455	160,900	2,455
2005-08-03	2,495	2,500	2,475	2,495	86,500	2,495
2005-08-02	2,500	2,505	2,480	2,490	103,400	2,490
2005-08-01	2,500	2,510	2,485	2,490	124,800	2,490
2005-07-29	2,455	2,480	2,450	2,475	89,500	2,475
2005-07-28	2,465	2,475	2,445	2,450	50,200	2,450
2005-07-27	2,450	2,485	2,440	2,450	100,700	2,450
2005-07-26	2,445	2,450	2,425	2,430	73,300	2,430
2005-07-25	2,440	2,450	2,425	2,445	58,800	2,445
2005-07-22	2,450	2,455	2,430	2,445	83,200	2,445
2005-07-21	2,465	2,465	2,435	2,450	110,900	2,450
2005-07-20	2,485	2,505	2,455	2,475	253,200	2,475
2005-07-19	2,440	2,460	2,425	2,450	87,000	2,450
2005-07-15	2,445	2,455	2,435	2,445	107,700	2,445
2005-07-14	2,430	2,455	2,430	2,440	117,000	2,440
2005-07-13	2,455	2,455	2,415	2,430	157,800	2,430
2005-07-12	2,445	2,465	2,435	2,455	106,100	2,455
2005-07-11	2,490	2,490	2,445	2,465	110,800	2,465
2005-07-08	2,490	2,490	2,435	2,450	119,100	2,450
2005-07-07	2,510	2,510	2,475	2,485	93,100	2,485
2005-07-06	2,520	2,525	2,460	2,475	222,100	2,475
2005-07-05	2,475	2,535	2,475	2,515	215,400	2,515
2005-07-04	2,470	2,475	2,455	2,475	156,100	2,475
2005-07-01	2,435	2,460	2,420	2,435	161,600	2,435
2005-06-30	2,370	2,410	2,365	2,400	90,400	2,400
2005-06-29	2,375	2,375	2,350	2,365	71,300	2,365
2005-06-28	2,360	2,360	2,345	2,350	51,500	2,350
2005-06-27	2,375	2,375	2,330	2,340	94,300	2,340
2005-06-24	2,355	2,375	2,350	2,375	89,400	2,375
2005-06-23	2,380	2,400	2,370	2,375	89,200	2,375
2005-06-22	2,375	2,380	2,355	2,375	151,000	2,375
2005-06-21	2,450	2,450	2,345	2,375	339,000	2,375
2005-06-20	2,440	2,480	2,425	2,465	110,100	2,465
2005-06-17	2,385	2,425	2,385	2,410	98,700	2,410
2005-06-16	2,380	2,395	2,375	2,380	93,900	2,380
2005-06-15	2,365	2,365	2,340	2,360	142,800	2,360
2005-06-14	2,325	2,335	2,320	2,330	89,800	2,330
2005-06-13	2,320	2,340	2,320	2,320	77,700	2,320
2005-06-10	2,300	2,315	2,290	2,310	75,900	2,310
2005-06-09	2,310	2,310	2,270	2,285	57,800	2,285
2005-06-08	2,290	2,315	2,270	2,315	66,200	2,315
2005-06-07	2,270	2,280	2,250	2,270	50,800	2,270
2005-06-06	2,290	2,290	2,265	2,275	52,500	2,275
2005-06-03	2,320	2,320	2,285	2,300	58,400	2,300
2005-06-02	2,360	2,360	2,305	2,320	65,600	2,320
2005-06-01	2,340	2,340	2,305	2,320	83,000	2,320
2005-05-31	2,305	2,340	2,300	2,315	120,600	2,315
2005-05-30	2,285	2,305	2,270	2,280	85,700	2,280
2005-05-27	2,305	2,305	2,285	2,300	95,800	2,300
2005-05-26	2,320	2,320	2,280	2,300	86,400	2,300
2005-05-25	2,360	2,380	2,325	2,325	44,600	2,325
2005-05-24	2,370	2,375	2,360	2,360	42,600	2,360
2005-05-23	2,395	2,395	2,370	2,380	40,900	2,380
2005-05-20	2,360	2,415	2,360	2,400	56,000	2,400
2005-05-19	2,380	2,405	2,355	2,360	56,200	2,360
2005-05-18	2,380	2,410	2,365	2,370	52,000	2,370
2005-05-17	2,425	2,455	2,330	2,350	61,500	2,350
2005-05-16	2,425	2,450	2,415	2,415	26,700	2,415
2005-05-13	2,455	2,470	2,415	2,445	53,000	2,445
2005-05-12	2,490	2,505	2,450	2,450	40,200	2,450
2005-05-11	2,450	2,510	2,415	2,500	89,800	2,500
2005-05-10	2,470	2,500	2,465	2,470	46,800	2,470
2005-05-09	2,495	2,520	2,475	2,510	102,700	2,510
2005-05-06	2,455	2,455	2,410	2,430	111,900	2,430
2005-05-02	2,450	2,510	2,425	2,450	112,300	2,450
2005-04-28	2,530	2,530	2,495	2,500	53,300	2,500
2005-04-27	2,505	2,535	2,485	2,510	44,200	2,510
2005-04-26	2,530	2,540	2,490	2,505	37,400	2,505
2005-04-25	2,505	2,530	2,485	2,490	61,600	2,490
2005-04-22	2,555	2,560	2,500	2,530	122,300	2,530
2005-04-21	2,440	2,495	2,360	2,475	93,400	2,475
2005-04-20	2,495	2,550	2,470	2,520	135,900	2,520
2005-04-19	2,425	2,425	2,380	2,405	158,100	2,405
2005-04-18	2,500	2,500	2,360	2,420	123,800	2,420
2005-04-15	2,555	2,575	2,520	2,530	62,600	2,530
2005-04-14	2,540	2,565	2,515	2,560	60,200	2,560
2005-04-13	2,570	2,570	2,535	2,550	49,400	2,550
2005-04-12	2,580	2,590	2,565	2,585	39,300	2,585
2005-04-11	2,585	2,610	2,555	2,575	103,900	2,575
2005-04-08	2,660	2,660	2,610	2,625	37,200	2,625
2005-04-07	2,625	2,655	2,610	2,655	42,100	2,655
2005-04-06	2,650	2,670	2,625	2,655	59,000	2,655
2005-04-05	2,635	2,670	2,620	2,650	58,900	2,650
2005-04-04	2,590	2,650	2,590	2,635	39,800	2,635
2005-04-01	2,555	2,660	2,550	2,660	101,200	2,660
2005-03-31	2,600	2,600	2,520	2,595	111,600	2,595
2005-03-30	2,600	2,620	2,575	2,600	55,000	2,600
2005-03-29	2,630	2,630	2,560	2,565	61,700	2,565
2005-03-28	2,690	2,690	2,615	2,630	60,700	2,630
2005-03-25	2,720	2,730	2,685	2,715	83,100	2,715
2005-03-24	2,735	2,740	2,715	2,725	97,700	2,725
2005-03-23	2,740	2,750	2,710	2,735	97,500	2,735
2005-03-22	2,750	2,770	2,735	2,765	94,400	2,765
2005-03-18	2,735	2,755	2,720	2,755	100,400	2,755
2005-03-17	2,735	2,735	2,690	2,725	64,300	2,725
2005-03-16	2,675	2,755	2,670	2,740	221,600	2,740
2005-03-15	2,650	2,655	2,610	2,635	99,100	2,635
2005-03-14	2,695	2,700	2,625	2,665	105,400	2,665
2005-03-11	2,665	2,695	2,645	2,680	185,700	2,680
2005-03-10	2,630	2,670	2,610	2,625	124,700	2,625
2005-03-09	2,690	2,690	2,640	2,645	81,000	2,645
2005-03-08	2,715	2,720	2,695	2,695	106,200	2,695
2005-03-07	2,695	2,720	2,695	2,715	33,300	2,715
2005-03-04	2,695	2,735	2,675	2,725	84,600	2,725
2005-03-03	2,725	2,730	2,660	2,705	108,400	2,705
2005-03-02	2,685	2,725	2,655	2,720	168,500	2,720
2005-03-01	2,660	2,665	2,635	2,645	66,500	2,645
2005-02-28	2,635	2,665	2,605	2,630	67,700	2,630
2005-02-25	2,640	2,675	2,630	2,640	116,500	2,640
2005-02-24	2,615	2,635	2,590	2,625	149,200	2,625
2005-02-23	2,535	2,600	2,520	2,595	278,500	2,595
2005-02-22	2,555	2,560	2,500	2,505	214,600	2,505
2005-02-21	2,595	2,600	2,565	2,565	103,800	2,565
2005-02-18	2,590	2,650	2,555	2,585	144,500	2,585
2005-02-17	2,715	2,720	2,605	2,620	167,100	2,620
2005-02-16	2,685	2,720	2,665	2,710	105,800	2,710
2005-02-15	2,660	2,700	2,635	2,685	101,800	2,685
2005-02-14	2,665	2,680	2,635	2,650	45,200	2,650
2005-02-10	2,660	2,665	2,590	2,650	50,600	2,650
2005-02-09	2,690	2,690	2,635	2,660	94,500	2,660
2005-02-08	2,630	2,670	2,600	2,650	75,700	2,650
2005-02-07	2,600	2,625	2,585	2,595	83,100	2,595
2005-02-04	2,575	2,595	2,555	2,580	92,900	2,580
2005-02-03	2,550	2,575	2,530	2,575	150,100	2,575
2005-02-02	2,595	2,595	2,530	2,585	288,000	2,585
2005-02-01	2,470	2,600	2,435	2,600	228,700	2,600
2005-01-31	2,505	2,505	2,455	2,455	173,300	2,455
2005-01-28	2,485	2,510	2,470	2,510	107,900	2,510
2005-01-27	2,440	2,475	2,430	2,465	70,800	2,465
2005-01-26	2,425	2,445	2,410	2,420	43,200	2,420
2005-01-25	2,450	2,460	2,415	2,440	34,400	2,440
2005-01-24	2,445	2,465	2,420	2,445	51,000	2,445
2005-01-21	2,485	2,485	2,430	2,445	60,700	2,445
2005-01-20	2,445	2,460	2,410	2,445	72,800	2,445
2005-01-19	2,470	2,475	2,450	2,470	95,100	2,470
2005-01-18	2,425	2,500	2,420	2,490	265,500	2,490
2005-01-17	2,360	2,455	2,360	2,420	196,100	2,420
2005-01-14	2,250	2,355	2,245	2,340	135,500	2,340
2005-01-13	2,255	2,265	2,240	2,245	50,600	2,245
2005-01-12	2,290	2,295	2,275	2,275	60,400	2,275
2005-01-11	2,335	2,340	2,310	2,315	77,500	2,315
2005-01-07	2,320	2,330	2,300	2,325	40,700	2,325
2005-01-06	2,320	2,350	2,280	2,305	120,400	2,305
2005-01-05	2,360	2,380	2,355	2,355	103,700	2,355
2005-01-04	2,355	2,370	2,325	2,355	42,100	2,355

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 [2005年度]

7455 (株)パリミキホールディングスの時系列データ [2005年度]