4666 パーク24(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 8,350 | 9,200 | 8,350 | 9,150 | 6,500 | 586.54 |
| 1999-12-29 | 8,500 | 8,510 | 8,250 | 8,350 | 50,800 | 535.26 |
| 1999-12-28 | 8,950 | 8,950 | 8,610 | 8,610 | 32,500 | 551.92 |
| 1999-12-27 | 9,100 | 9,300 | 8,900 | 8,950 | 11,100 | 573.72 |
| 1999-12-24 | 8,900 | 9,000 | 8,800 | 8,900 | 38,900 | 570.51 |
| 1999-12-22 | 9,300 | 9,310 | 9,000 | 9,000 | 118,700 | 576.92 |
| 1999-12-21 | 9,300 | 9,300 | 9,100 | 9,300 | 20,000 | 596.15 |
| 1999-12-20 | 9,700 | 9,900 | 9,010 | 9,300 | 42,800 | 596.15 |
| 1999-12-17 | 10,600 | 11,000 | 9,500 | 9,800 | 150,400 | 628.21 |
| 1999-12-16 | 9,600 | 10,400 | 9,400 | 10,400 | 354,300 | 666.67 |
| 1999-12-15 | 8,750 | 9,400 | 8,400 | 9,400 | 66,000 | 602.56 |
| 1999-12-14 | 9,000 | 9,000 | 8,390 | 8,750 | 29,300 | 560.90 |
| 1999-12-13 | 8,800 | 9,250 | 8,650 | 9,000 | 52,800 | 576.92 |
| 1999-12-10 | 8,200 | 8,570 | 8,100 | 8,400 | 17,700 | 538.46 |
| 1999-12-09 | 8,300 | 8,300 | 8,050 | 8,300 | 13,300 | 532.05 |
| 1999-12-08 | 8,800 | 8,800 | 8,250 | 8,400 | 6,900 | 538.46 |
| 1999-12-07 | 8,560 | 8,800 | 8,200 | 8,800 | 10,400 | 564.10 |
| 1999-12-06 | 8,750 | 8,750 | 8,550 | 8,560 | 22,000 | 548.72 |
| 1999-12-03 | 9,000 | 9,100 | 8,600 | 8,750 | 14,200 | 560.90 |
| 1999-12-02 | 9,000 | 9,000 | 8,480 | 8,550 | 24,900 | 548.08 |
| 1999-12-01 | 8,800 | 8,900 | 8,700 | 8,900 | 17,400 | 570.51 |
| 1999-11-30 | 9,020 | 9,090 | 8,900 | 8,900 | 6,300 | 570.51 |
| 1999-11-29 | 9,000 | 9,300 | 9,000 | 9,000 | 8,100 | 576.92 |
| 1999-11-26 | 9,300 | 9,300 | 9,100 | 9,200 | 13,100 | 589.74 |
| 1999-11-25 | 9,600 | 9,800 | 9,100 | 9,440 | 21,300 | 605.13 |
| 1999-11-24 | 9,650 | 9,700 | 9,460 | 9,600 | 29,100 | 615.39 |
| 1999-11-22 | 9,200 | 9,800 | 9,200 | 9,650 | 39,000 | 618.59 |
| 1999-11-19 | 9,320 | 9,500 | 9,100 | 9,310 | 18,900 | 596.80 |
| 1999-11-18 | 8,900 | 9,100 | 8,710 | 9,010 | 18,700 | 577.56 |
| 1999-11-17 | 9,800 | 9,800 | 9,000 | 9,000 | 24,500 | 576.92 |
| 1999-11-16 | 9,800 | 9,800 | 9,200 | 9,600 | 38,800 | 615.39 |
| 1999-11-15 | 9,500 | 10,300 | 9,410 | 10,000 | 162,100 | 641.03 |
| 1999-11-12 | 9,150 | 9,320 | 9,000 | 9,300 | 96,300 | 596.15 |
| 1999-11-11 | 8,950 | 9,400 | 8,800 | 8,800 | 152,500 | 564.10 |
| 1999-11-10 | 8,200 | 8,600 | 8,150 | 8,450 | 65,800 | 541.67 |
| 1999-11-09 | 8,150 | 8,200 | 7,950 | 7,950 | 13,400 | 509.62 |
| 1999-11-08 | 7,610 | 8,200 | 7,610 | 7,950 | 23,700 | 509.62 |
| 1999-11-05 | 7,600 | 7,600 | 7,350 | 7,550 | 15,900 | 483.97 |
| 1999-11-04 | 7,650 | 7,650 | 7,380 | 7,600 | 20,900 | 487.18 |
| 1999-11-02 | 7,300 | 7,700 | 7,260 | 7,650 | 17,400 | 490.39 |
| 1999-11-01 | 8,000 | 8,000 | 7,800 | 7,800 | 11,900 | 500 |
| 1999-10-29 | 8,400 | 8,400 | 8,000 | 8,000 | 23,100 | 512.82 |
| 1999-10-28 | 8,000 | 8,400 | 7,850 | 8,400 | 31,100 | 538.46 |
| 1999-10-27 | 7,750 | 7,800 | 7,650 | 7,780 | 13,300 | 498.72 |
| 1999-10-26 | 7,710 | 7,770 | 7,650 | 7,700 | 17,600 | 493.59 |
| 1999-10-25 | 7,760 | 7,850 | 7,700 | 7,700 | 7,200 | 493.59 |
| 1999-10-22 | 7,670 | 7,900 | 7,500 | 7,760 | 12,500 | 497.44 |
| 1999-10-21 | 7,680 | 7,700 | 7,500 | 7,700 | 21,400 | 493.59 |
| 1999-10-20 | 7,200 | 7,600 | 7,200 | 7,400 | 23,600 | 474.36 |
| 1999-10-19 | 7,300 | 7,300 | 7,000 | 7,100 | 19,900 | 455.13 |
| 1999-10-18 | 6,890 | 7,000 | 6,700 | 7,000 | 26,100 | 448.72 |
| 1999-10-15 | 8,050 | 8,090 | 7,400 | 7,690 | 23,900 | 492.95 |
| 1999-10-14 | 8,060 | 8,170 | 8,050 | 8,150 | 13,200 | 522.44 |
| 1999-10-13 | 8,400 | 8,480 | 8,200 | 8,260 | 39,100 | 529.49 |
| 1999-10-12 | 8,430 | 8,750 | 8,350 | 8,490 | 32,800 | 544.23 |
| 1999-10-08 | 8,500 | 8,700 | 8,410 | 8,630 | 31,100 | 553.21 |
| 1999-10-07 | 8,700 | 8,900 | 8,600 | 8,700 | 61,700 | 557.69 |
| 1999-10-06 | 8,940 | 9,000 | 8,600 | 8,790 | 61,200 | 563.46 |
| 1999-10-05 | 8,540 | 8,970 | 8,540 | 8,840 | 159,800 | 566.67 |
| 1999-10-04 | 8,200 | 8,600 | 8,100 | 8,540 | 101,400 | 547.44 |
| 1999-10-01 | 8,100 | 8,200 | 7,800 | 8,100 | 76,300 | 519.23 |
| 1999-09-30 | 8,290 | 8,500 | 8,090 | 8,100 | 31,400 | 519.23 |
| 1999-09-29 | 8,470 | 8,470 | 8,150 | 8,390 | 43,400 | 537.82 |
| 1999-09-28 | 7,750 | 8,500 | 7,700 | 8,480 | 76,900 | 543.59 |
| 1999-09-27 | 7,410 | 8,000 | 7,410 | 7,950 | 26,100 | 509.62 |
| 1999-09-24 | 7,620 | 7,620 | 7,020 | 7,610 | 67,100 | 487.82 |
| 1999-09-22 | 7,830 | 8,170 | 7,800 | 8,020 | 68,400 | 514.10 |
| 1999-09-21 | 8,380 | 8,400 | 8,100 | 8,230 | 65,400 | 527.56 |
| 1999-09-20 | 8,010 | 8,570 | 7,850 | 8,180 | 141,100 | 524.36 |
| 1999-09-17 | 7,450 | 8,090 | 7,400 | 7,850 | 94,900 | 503.21 |
| 1999-09-16 | 7,960 | 8,000 | 7,310 | 7,350 | 87,100 | 471.15 |
| 1999-09-14 | 7,850 | 8,500 | 7,730 | 8,000 | 187,200 | 512.82 |
| 1999-09-13 | 7,100 | 7,750 | 7,010 | 7,750 | 276,100 | 496.80 |
| 1999-09-10 | 5,990 | 6,850 | 5,900 | 6,750 | 189,400 | 432.69 |
| 1999-09-09 | 6,000 | 6,070 | 5,800 | 5,980 | 49,400 | 383.33 |
| 1999-09-08 | 6,000 | 6,100 | 5,920 | 6,080 | 102,000 | 389.74 |
| 1999-09-07 | 6,100 | 6,130 | 5,890 | 6,100 | 84,700 | 391.03 |
| 1999-09-06 | 5,800 | 6,150 | 5,800 | 6,150 | 221,300 | 394.23 |
| 1999-09-03 | 5,740 | 5,750 | 5,540 | 5,740 | 99,500 | 367.95 |
| 1999-09-02 | 5,400 | 5,790 | 5,380 | 5,790 | 155,700 | 371.15 |
| 1999-09-01 | 5,220 | 5,390 | 5,160 | 5,380 | 37,800 | 344.87 |
| 1999-08-31 | 5,300 | 5,300 | 5,160 | 5,200 | 11,600 | 333.33 |
| 1999-08-30 | 5,300 | 5,300 | 5,140 | 5,150 | 8,200 | 330.13 |
| 1999-08-27 | 5,140 | 5,300 | 5,050 | 5,300 | 18,200 | 339.74 |
| 1999-08-26 | 5,110 | 5,150 | 5,080 | 5,150 | 17,400 | 330.13 |
| 1999-08-25 | 5,280 | 5,280 | 5,120 | 5,150 | 11,700 | 330.13 |
| 1999-08-24 | 5,400 | 5,400 | 5,200 | 5,300 | 11,200 | 339.74 |
| 1999-08-23 | 5,200 | 5,450 | 5,200 | 5,400 | 6,800 | 346.15 |
| 1999-08-20 | 5,250 | 5,500 | 5,100 | 5,500 | 6,200 | 352.56 |
| 1999-08-19 | 5,460 | 5,460 | 5,270 | 5,320 | 12,100 | 341.03 |
| 1999-08-18 | 5,500 | 5,550 | 5,330 | 5,430 | 26,400 | 348.08 |
| 1999-08-17 | 5,500 | 5,500 | 5,330 | 5,490 | 25,400 | 351.92 |
| 1999-08-16 | 5,420 | 5,500 | 5,420 | 5,500 | 31,000 | 352.56 |
| 1999-08-13 | 5,390 | 5,500 | 5,300 | 5,420 | 36,300 | 347.44 |
| 1999-08-12 | 5,190 | 5,310 | 5,100 | 5,250 | 30,500 | 336.54 |
| 1999-08-11 | 5,050 | 5,090 | 5,000 | 5,090 | 10,900 | 326.28 |
| 1999-08-10 | 5,240 | 5,240 | 5,000 | 5,050 | 10,100 | 323.72 |
| 1999-08-09 | 5,100 | 5,290 | 5,100 | 5,150 | 9,200 | 330.13 |
| 1999-08-06 | 5,210 | 5,290 | 5,000 | 5,100 | 11,600 | 326.92 |
| 1999-08-05 | 5,450 | 5,450 | 5,100 | 5,160 | 24,200 | 330.77 |
| 1999-08-04 | 5,450 | 5,480 | 5,250 | 5,250 | 32,000 | 336.54 |
| 1999-08-03 | 5,590 | 5,590 | 5,400 | 5,500 | 47,300 | 352.56 |
| 1999-08-02 | 5,490 | 5,700 | 5,300 | 5,600 | 141,800 | 358.97 |
| 1999-07-30 | 5,140 | 5,440 | 5,100 | 5,290 | 61,500 | 339.10 |
| 1999-07-29 | 4,900 | 5,100 | 4,900 | 4,990 | 30,500 | 319.87 |
| 1999-07-28 | 4,900 | 4,950 | 4,850 | 4,900 | 16,000 | 314.10 |
| 1999-07-27 | 5,000 | 5,100 | 4,850 | 4,850 | 8,400 | 310.90 |
| 1999-07-26 | 4,750 | 5,050 | 4,750 | 4,950 | 32,500 | 317.31 |
| 1999-07-23 | 4,780 | 4,800 | 4,700 | 4,750 | 40,000 | 304.49 |
| 1999-07-22 | 5,050 | 5,100 | 4,880 | 4,880 | 38,100 | 312.82 |
| 1999-07-21 | 5,100 | 5,150 | 5,000 | 5,050 | 25,300 | 323.72 |
| 1999-07-19 | 5,210 | 5,350 | 5,210 | 5,260 | 19,200 | 337.18 |
| 1999-07-16 | 5,400 | 5,400 | 5,150 | 5,150 | 39,000 | 330.13 |
| 1999-07-15 | 5,400 | 5,400 | 5,300 | 5,370 | 19,200 | 344.23 |
| 1999-07-14 | 5,400 | 5,450 | 5,100 | 5,450 | 35,200 | 349.36 |
| 1999-07-13 | 5,470 | 5,490 | 5,300 | 5,370 | 30,600 | 344.23 |
| 1999-07-12 | 5,240 | 5,410 | 5,230 | 5,400 | 25,400 | 346.15 |
| 1999-07-09 | 5,190 | 5,200 | 5,060 | 5,140 | 35,700 | 329.49 |
| 1999-07-08 | 5,270 | 5,410 | 5,030 | 5,030 | 49,900 | 322.44 |
| 1999-07-07 | 5,700 | 5,740 | 5,410 | 5,570 | 43,500 | 357.05 |
| 1999-07-06 | 5,840 | 5,850 | 5,600 | 5,700 | 97,800 | 365.39 |
| 1999-07-05 | 5,680 | 5,810 | 5,600 | 5,810 | 111,200 | 372.44 |
| 1999-07-02 | 5,400 | 5,690 | 5,400 | 5,590 | 187,200 | 358.33 |
| 1999-07-01 | 5,290 | 5,400 | 5,150 | 5,350 | 96,900 | 342.95 |
| 1999-06-30 | 5,400 | 5,450 | 5,220 | 5,220 | 76,900 | 334.62 |
| 1999-06-29 | 5,300 | 5,360 | 5,210 | 5,350 | 51,400 | 342.95 |
| 1999-06-28 | 5,240 | 5,340 | 5,140 | 5,290 | 29,400 | 339.10 |
| 1999-06-25 | 5,370 | 5,370 | 5,140 | 5,340 | 65,700 | 342.31 |
| 1999-06-24 | 5,290 | 5,450 | 5,100 | 5,400 | 167,700 | 346.15 |
| 1999-06-23 | 5,000 | 5,300 | 5,000 | 5,200 | 231,000 | 333.33 |
| 1999-06-22 | 5,050 | 5,100 | 4,860 | 4,970 | 111,700 | 318.59 |
| 1999-06-21 | 4,630 | 5,000 | 4,630 | 5,000 | 174,100 | 320.51 |
| 1999-06-18 | 4,720 | 4,790 | 4,600 | 4,630 | 58,600 | 296.80 |
| 1999-06-17 | 4,520 | 4,720 | 4,490 | 4,700 | 58,900 | 301.28 |
| 1999-06-16 | 4,550 | 4,550 | 4,400 | 4,510 | 18,200 | 289.10 |
| 1999-06-15 | 4,500 | 4,540 | 4,430 | 4,540 | 28,400 | 291.03 |
| 1999-06-14 | 4,550 | 4,550 | 4,350 | 4,350 | 9,900 | 278.85 |
| 1999-06-11 | 4,500 | 4,540 | 4,410 | 4,540 | 28,200 | 291.03 |
| 1999-06-10 | 4,400 | 4,550 | 4,390 | 4,500 | 24,600 | 288.46 |
| 1999-06-09 | 4,550 | 4,550 | 4,370 | 4,400 | 17,100 | 282.05 |
| 1999-06-08 | 4,400 | 4,600 | 4,300 | 4,550 | 28,700 | 291.67 |
| 1999-06-07 | 4,400 | 4,500 | 4,350 | 4,400 | 14,200 | 282.05 |
| 1999-06-04 | 4,390 | 4,450 | 4,310 | 4,400 | 13,800 | 282.05 |
| 1999-06-03 | 4,370 | 4,470 | 4,320 | 4,360 | 9,100 | 279.49 |
| 1999-06-02 | 4,500 | 4,500 | 4,370 | 4,500 | 22,200 | 288.46 |
| 1999-06-01 | 4,300 | 4,490 | 4,300 | 4,420 | 38,900 | 283.33 |
| 1999-05-31 | 4,300 | 4,310 | 4,200 | 4,200 | 7,800 | 269.23 |
| 1999-05-28 | 4,350 | 4,400 | 4,300 | 4,320 | 9,400 | 276.92 |
| 1999-05-27 | 4,550 | 4,550 | 4,300 | 4,500 | 6,100 | 288.46 |
| 1999-05-26 | 4,490 | 4,580 | 4,300 | 4,550 | 34,600 | 291.67 |
| 1999-05-25 | 4,620 | 4,620 | 4,350 | 4,500 | 21,500 | 288.46 |
| 1999-05-24 | 4,450 | 4,740 | 4,400 | 4,640 | 58,100 | 297.44 |
| 1999-05-21 | 4,410 | 4,460 | 4,350 | 4,460 | 18,300 | 285.90 |
| 1999-05-20 | 4,150 | 4,500 | 4,150 | 4,460 | 32,600 | 285.90 |
| 1999-05-19 | 4,300 | 4,300 | 4,120 | 4,120 | 14,400 | 264.10 |
| 1999-05-18 | 4,400 | 4,400 | 4,310 | 4,310 | 13,200 | 276.28 |
| 1999-05-17 | 4,500 | 4,500 | 4,400 | 4,450 | 11,500 | 285.26 |
| 1999-05-14 | 4,380 | 4,500 | 4,310 | 4,500 | 25,400 | 288.46 |
| 1999-05-13 | 4,420 | 4,500 | 4,300 | 4,430 | 18,000 | 283.97 |
| 1999-05-12 | 4,500 | 4,500 | 4,410 | 4,500 | 47,600 | 288.46 |
| 1999-05-11 | 4,400 | 4,590 | 4,400 | 4,500 | 30,900 | 288.46 |
| 1999-05-10 | 4,650 | 4,650 | 4,520 | 4,600 | 21,600 | 294.87 |
| 1999-05-07 | 4,750 | 4,750 | 4,600 | 4,600 | 51,400 | 294.87 |
| 1999-05-06 | 4,790 | 4,790 | 4,600 | 4,750 | 64,600 | 304.49 |
| 1999-04-30 | 4,880 | 4,900 | 4,700 | 4,790 | 90,100 | 307.05 |
| 1999-04-28 | 4,630 | 4,980 | 4,620 | 4,930 | 481,700 | 316.03 |
分割・併合履歴 ： [2006-10-26]1株→2株 [2004-10-26]1株→2株 [2002-04-24]1株→3株 [2000-10-26]1株→1.3株 [1997-10-28]1株→1.3株
