4666 パーク24(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	9,510	9,510	9,250	9,250	6,200	770.83
2000-12-28	9,470	9,580	9,420	9,520	6,100	793.33
2000-12-27	9,480	9,500	9,260	9,400	11,600	783.33
2000-12-26	8,910	9,500	8,910	9,380	15,300	781.67
2000-12-25	8,900	9,100	8,900	9,000	12,400	750
2000-12-22	8,600	8,930	8,600	8,800	20,000	733.33
2000-12-21	9,150	9,160	8,800	9,000	22,600	750
2000-12-20	9,400	10,000	9,150	9,150	13,800	762.50
2000-12-19	9,340	9,400	9,150	9,400	8,600	783.33
2000-12-18	9,300	9,600	9,300	9,400	7,700	783.33
2000-12-15	9,790	9,880	9,700	9,820	12,600	818.33
2000-12-14	9,930	9,930	9,720	9,800	17,500	816.67
2000-12-13	9,980	9,980	9,550	9,930	9,500	827.50
2000-12-12	9,600	9,900	9,600	9,900	17,100	825
2000-12-11	9,280	9,410	9,280	9,400	9,600	783.33
2000-12-08	9,320	9,320	8,900	8,980	13,500	748.33
2000-12-07	9,270	9,270	9,050	9,220	4,300	768.33
2000-12-06	9,300	9,350	9,230	9,270	4,200	772.50
2000-12-05	9,200	9,240	9,100	9,100	8,000	758.33
2000-12-04	9,230	9,300	9,200	9,200	5,400	766.67
2000-12-01	9,290	9,300	9,210	9,210	13,600	767.50
2000-11-30	9,400	9,500	9,340	9,500	6,100	791.67
2000-11-29	9,700	9,700	9,380	9,400	5,400	783.33
2000-11-28	9,990	9,990	9,610	9,700	3,200	808.33
2000-11-27	9,750	10,050	9,750	10,000	8,100	833.33
2000-11-24	9,350	9,350	9,000	9,050	4,500	754.17
2000-11-22	9,500	9,600	9,460	9,460	8,700	788.33
2000-11-21	10,200	10,200	9,500	9,500	15,100	791.67
2000-11-20	9,500	10,400	9,500	10,000	22,300	833.33
2000-11-17	9,570	9,700	9,570	9,600	10,200	800
2000-11-16	9,510	9,570	9,510	9,570	3,100	797.50
2000-11-15	9,500	9,500	9,450	9,500	14,200	791.67
2000-11-14	9,750	9,750	9,470	9,470	5,400	789.17
2000-11-13	9,500	9,750	9,500	9,750	1,200	812.50
2000-11-10	9,880	9,880	9,780	9,780	8,000	815
2000-11-09	9,600	9,880	9,500	9,880	1,900	823.33
2000-11-08	10,000	10,020	9,980	10,000	16,100	833.33
2000-11-07	9,760	10,000	9,750	10,000	10,700	833.33
2000-11-06	9,340	9,700	9,340	9,560	12,200	796.67
2000-11-02	9,650	9,650	9,270	9,340	9,000	778.33
2000-11-01	9,250	9,450	9,250	9,350	17,200	779.17
2000-10-31	9,550	9,550	9,100	9,210	12,900	767.50
2000-10-30	9,680	9,680	9,550	9,600	9,300	800
2000-10-27	9,700	9,710	9,640	9,680	21,800	806.67
2000-10-26	9,480	9,800	9,480	9,600	18,900	800
2000-10-25	12,510	12,710	12,500	12,600	18,100	807.69
2000-10-24	13,100	13,240	13,090	13,110	7,100	840.39
2000-10-23	13,300	13,300	12,970	13,100	9,200	839.74
2000-10-20	13,200	13,500	12,800	13,000	21,400	833.33
2000-10-19	12,500	13,100	12,500	13,100	28,700	839.74
2000-10-18	12,130	12,500	11,550	12,500	77,100	801.28
2000-10-17	12,900	12,900	12,500	12,530	20,600	803.21
2000-10-16	13,500	13,670	13,500	13,500	47,100	865.39
2000-10-13	13,150	13,900	12,950	13,350	44,300	855.77
2000-10-12	12,800	12,970	12,800	12,950	5,500	830.13
2000-10-11	13,200	13,200	12,850	13,000	21,200	833.33
2000-10-10	13,600	13,600	13,100	13,200	21,400	846.15
2000-10-06	13,900	13,900	13,670	13,680	17,400	876.92
2000-10-05	14,100	14,100	13,950	13,960	21,200	894.87
2000-10-04	14,300	14,300	13,980	14,300	40,700	916.67
2000-10-03	14,110	14,470	14,100	14,400	49,900	923.08
2000-10-02	14,000	14,130	13,860	14,100	51,300	903.85
2000-09-29	13,890	14,000	13,760	14,000	30,700	897.44
2000-09-28	13,800	13,840	13,500	13,500	10,000	865.39
2000-09-27	13,600	13,850	13,400	13,400	13,900	858.97
2000-09-26	13,620	13,700	13,400	13,600	5,500	871.80
2000-09-25	13,100	14,000	13,100	13,900	42,400	891.03
2000-09-22	13,000	13,300	12,800	13,300	24,800	852.56
2000-09-21	12,650	13,000	12,650	13,000	17,400	833.33
2000-09-20	12,850	12,850	12,450	12,600	26,900	807.69
2000-09-19	12,570	12,570	12,400	12,450	17,000	798.08
2000-09-18	12,700	12,700	12,400	12,570	10,000	805.77
2000-09-14	12,960	12,960	12,400	12,620	14,800	808.97
2000-09-13	13,000	13,030	12,900	12,960	6,500	830.77
2000-09-12	12,760	13,100	12,750	13,100	8,500	839.74
2000-09-11	12,700	12,800	12,500	12,710	9,000	814.74
2000-09-08	12,890	13,100	12,890	13,100	9,300	839.74
2000-09-07	12,500	12,690	12,500	12,690	1,300	813.46
2000-09-06	12,900	13,000	12,800	12,800	2,300	820.51
2000-09-05	12,800	12,940	12,700	12,800	5,900	820.51
2000-09-04	13,190	13,190	12,700	12,950	4,600	830.13
2000-09-01	12,890	13,480	12,890	13,190	2,300	845.51
2000-08-31	13,500	13,550	13,450	13,490	8,000	864.74
2000-08-30	13,210	13,450	13,020	13,450	11,400	862.18
2000-08-29	12,600	13,500	12,600	13,010	5,400	833.97
2000-08-28	13,500	13,650	13,500	13,550	7,200	868.59
2000-08-25	13,300	13,500	13,050	13,500	15,000	865.39
2000-08-24	12,980	13,100	12,980	13,100	16,600	839.74
2000-08-23	12,440	12,900	12,400	12,900	19,400	826.92
2000-08-22	12,500	12,500	12,100	12,250	12,700	785.26
2000-08-21	12,650	12,650	12,500	12,500	2,400	801.28
2000-08-18	12,910	12,910	12,550	12,600	3,800	807.69
2000-08-17	12,800	12,990	12,500	12,520	3,800	802.56
2000-08-16	13,000	13,200	12,990	12,990	10,200	832.69
2000-08-15	13,700	13,700	13,150	13,500	4,800	865.39
2000-08-14	13,780	13,780	13,500	13,600	4,600	871.80
2000-08-11	13,710	13,800	13,700	13,780	17,400	883.33
2000-08-10	13,200	13,700	13,110	13,700	14,700	878.21
2000-08-09	13,400	13,500	13,310	13,500	11,600	865.39
2000-08-08	13,450	13,490	13,250	13,490	11,000	864.74
2000-08-07	13,000	13,500	12,800	13,500	11,500	865.39
2000-08-04	12,490	12,710	12,450	12,710	5,800	814.74
2000-08-03	12,640	12,640	12,300	12,500	10,200	801.28
2000-08-02	12,700	12,700	12,550	12,600	12,200	807.69
2000-08-01	12,200	12,500	12,160	12,500	10,900	801.28
2000-07-31	12,350	12,350	11,800	12,100	6,700	775.64
2000-07-28	12,500	12,530	12,420	12,500	19,600	801.28
2000-07-27	12,500	12,700	12,400	12,700	15,800	814.10
2000-07-26	13,450	13,450	12,810	13,300	9,700	852.56
2000-07-25	13,600	13,650	13,500	13,650	11,400	875
2000-07-24	13,650	13,650	13,300	13,650	13,700	875
2000-07-21	13,800	13,800	13,550	13,650	6,600	875
2000-07-19	13,570	13,600	13,520	13,590	6,100	871.15
2000-07-18	13,900	13,900	13,500	13,570	5,800	869.87
2000-07-17	13,500	13,900	13,500	13,700	5,500	878.21
2000-07-14	13,500	13,800	13,500	13,720	5,100	879.49
2000-07-13	13,910	13,910	13,500	13,500	10,000	865.39
2000-07-12	13,980	13,980	13,740	13,910	6,500	891.67
2000-07-11	14,000	14,000	13,800	13,980	7,100	896.15
2000-07-10	14,060	14,060	13,900	14,000	19,000	897.44
2000-07-07	13,900	13,970	13,850	13,920	8,500	892.31
2000-07-06	13,800	13,980	13,750	13,890	9,800	890.39
2000-07-05	14,000	14,100	13,610	13,760	8,300	882.05
2000-07-04	14,100	14,210	14,000	14,200	38,300	910.26
2000-07-03	14,000	14,000	13,800	13,980	54,600	896.15
2000-06-30	13,490	13,500	13,100	13,310	19,500	853.21
2000-06-29	12,750	13,390	12,730	13,050	23,900	836.54
2000-06-28	12,700	12,890	12,690	12,790	17,100	819.87
2000-06-27	12,990	13,000	12,800	12,890	22,500	826.28
2000-06-26	12,710	12,890	12,710	12,880	9,400	825.64
2000-06-23	13,000	13,240	12,900	13,110	8,300	840.39
2000-06-22	13,700	13,700	13,060	13,410	5,800	859.62
2000-06-21	13,900	13,900	13,600	13,700	6,300	878.21
2000-06-20	14,090	14,100	13,450	14,000	10,600	897.44
2000-06-19	13,490	14,200	13,360	14,200	55,200	910.26
2000-06-16	13,000	13,250	12,710	13,250	12,000	849.36
2000-06-15	13,690	13,690	13,100	13,100	14,500	839.74
2000-06-14	13,400	13,700	12,990	13,600	27,100	871.80
2000-06-13	13,400	13,400	12,990	13,400	8,600	858.97
2000-06-12	13,400	13,490	13,350	13,450	17,500	862.18
2000-06-09	13,400	13,410	13,100	13,300	20,600	852.56
2000-06-08	13,000	13,400	13,000	13,300	14,300	852.56
2000-06-07	13,300	13,500	13,000	13,400	25,900	858.97
2000-06-06	13,200	13,400	13,100	13,390	42,600	858.33
2000-06-05	13,000	13,000	12,790	13,000	23,400	833.33
2000-06-02	13,000	13,000	12,810	12,980	36,200	832.05
2000-06-01	12,650	12,900	12,650	12,900	25,900	826.92
2000-05-31	12,800	12,900	12,450	12,700	10,700	814.10
2000-05-30	12,700	13,000	12,700	13,000	64,300	833.33
2000-05-29	11,950	12,700	11,900	12,700	29,400	814.10
2000-05-26	11,590	12,100	11,510	12,000	13,700	769.23
2000-05-25	11,900	12,000	11,460	11,910	10,500	763.46
2000-05-24	11,200	11,900	11,000	11,900	21,600	762.82
2000-05-23	11,200	11,470	11,200	11,410	7,600	731.41
2000-05-22	12,000	12,000	11,700	11,800	47,400	756.41
2000-05-19	12,350	12,350	12,100	12,350	25,700	791.67
2000-05-18	12,500	12,650	12,200	12,350	33,100	791.67
2000-05-17	12,500	13,100	12,110	12,900	90,200	826.92
2000-05-16	12,020	12,410	12,000	12,410	41,400	795.51
2000-05-15	12,000	12,350	11,900	12,000	33,600	769.23
2000-05-12	11,800	12,150	11,600	12,000	36,000	769.23
2000-05-11	11,800	11,800	11,350	11,400	31,600	730.77
2000-05-10	11,810	11,990	11,710	11,990	32,600	768.59
2000-05-09	11,800	12,000	11,800	11,990	28,200	768.59
2000-05-08	12,500	12,500	12,000	12,200	34,200	782.05
2000-05-02	12,560	12,900	11,980	12,410	64,100	795.51
2000-05-01	11,800	12,540	11,680	12,540	276,900	803.85
2000-04-28	12,910	13,810	12,900	13,380	72,400	857.69
2000-04-27	13,300	13,300	12,700	12,900	42,800	826.92
2000-04-26	13,000	13,400	12,950	13,320	28,600	853.85
2000-04-25	13,000	13,010	12,780	12,950	19,600	830.13
2000-04-24	12,900	13,200	12,600	13,000	38,400	833.33
2000-04-21	12,000	12,500	11,980	12,500	28,300	801.28
2000-04-20	11,280	11,500	11,000	11,500	15,700	737.18
2000-04-19	10,700	11,200	10,700	10,880	14,700	697.44
2000-04-18	10,550	10,550	10,200	10,300	13,000	660.26
2000-04-17	9,500	10,210	9,500	9,550	29,500	612.18
2000-04-14	10,800	11,300	10,700	11,300	13,100	724.36
2000-04-13	11,500	11,500	11,000	11,180	9,900	716.67
2000-04-12	12,400	12,400	11,200	11,700	21,700	750
2000-04-11	12,010	12,300	11,800	12,200	25,500	782.05
2000-04-10	12,500	12,500	11,300	11,410	25,300	731.41
2000-04-07	12,000	12,500	12,000	12,360	57,100	792.31
2000-04-06	11,100	11,900	11,050	11,900	58,100	762.82
2000-04-05	10,950	11,600	10,600	11,200	46,700	717.95
2000-04-04	13,250	13,250	11,600	11,800	55,900	756.41
2000-04-03	12,850	14,700	12,750	13,300	97,100	852.56
2000-03-31	13,500	13,700	13,000	13,250	78,400	849.36
2000-03-30	12,000	14,000	11,900	14,000	94,100	897.44
2000-03-29	11,700	12,200	11,510	12,000	31,100	769.23
2000-03-28	10,500	11,490	10,500	10,780	17,600	691.03
2000-03-27	11,500	11,900	11,150	11,500	14,800	737.18
2000-03-24	11,800	12,000	10,800	10,900	20,600	698.72
2000-03-23	11,510	12,000	11,400	11,800	61,900	756.41
2000-03-22	11,350	11,500	10,800	11,400	26,000	730.77
2000-03-21	11,950	12,010	11,600	11,750	30,300	753.21
2000-03-17	11,400	12,490	11,200	12,350	80,700	791.67
2000-03-16	10,650	12,250	10,450	11,800	109,700	756.41
2000-03-15	9,900	10,250	9,610	10,250	52,100	657.05
2000-03-14	9,500	9,850	9,500	9,800	31,800	628.21
2000-03-13	9,800	9,800	9,360	9,500	35,200	608.97
2000-03-10	9,710	9,790	9,550	9,790	27,400	627.56
2000-03-09	9,500	9,550	9,200	9,400	21,200	602.56
2000-03-08	9,100	9,500	9,100	9,400	12,900	602.56
2000-03-07	9,500	9,500	9,050	9,050	11,900	580.13
2000-03-06	9,900	9,900	9,500	9,500	25,200	608.97
2000-03-03	9,900	9,900	9,300	9,400	18,200	602.56
2000-03-02	9,700	9,840	9,600	9,800	43,600	628.21
2000-03-01	9,590	9,600	9,200	9,600	27,800	615.39
2000-02-29	9,450	9,500	9,300	9,500	30,800	608.97
2000-02-28	9,200	9,450	9,150	9,450	26,800	605.77
2000-02-25	9,100	9,200	8,950	9,200	33,000	589.74
2000-02-24	8,890	9,040	8,890	9,000	38,400	576.92
2000-02-23	8,300	8,690	8,300	8,690	16,500	557.05
2000-02-22	8,900	8,900	8,100	8,350	14,200	535.26
2000-02-21	8,400	9,000	8,400	8,900	18,500	570.51
2000-02-18	8,580	8,600	8,480	8,500	24,700	544.87
2000-02-17	8,600	8,650	8,550	8,570	12,900	549.36
2000-02-16	8,600	8,610	8,500	8,530	9,700	546.80
2000-02-15	8,660	8,700	8,620	8,650	16,700	554.49
2000-02-14	8,650	8,690	8,500	8,650	13,600	554.49
2000-02-10	8,500	8,700	8,500	8,600	17,600	551.28
2000-02-09	8,400	8,790	8,300	8,600	21,300	551.28
2000-02-08	8,310	8,510	8,250	8,400	8,000	538.46
2000-02-07	8,600	8,700	8,300	8,300	8,300	532.05
2000-02-04	8,800	8,900	8,650	8,800	16,500	564.10
2000-02-03	8,800	8,980	8,700	8,900	19,600	570.51
2000-02-02	8,700	9,000	8,600	8,800	35,500	564.10
2000-02-01	8,320	8,600	8,300	8,600	10,600	551.28
2000-01-31	8,600	8,650	8,200	8,200	5,600	525.64
2000-01-28	8,450	8,700	8,400	8,600	16,600	551.28
2000-01-27	8,100	8,320	8,100	8,190	8,800	525
2000-01-26	8,010	8,150	7,900	8,110	13,100	519.87
2000-01-25	8,400	8,400	8,000	8,300	19,400	532.05
2000-01-24	8,000	8,500	8,000	8,500	7,200	544.87
2000-01-21	8,200	8,200	8,000	8,160	11,600	523.08
2000-01-20	8,120	8,250	8,000	8,200	14,700	525.64
2000-01-19	8,120	8,300	8,120	8,200	17,800	525.64
2000-01-18	8,380	8,550	8,110	8,110	6,500	519.87
2000-01-17	8,240	8,400	8,240	8,310	7,700	532.69
2000-01-14	8,490	8,520	8,000	8,000	16,500	512.82
2000-01-13	8,710	8,900	8,300	8,390	27,800	537.82
2000-01-12	7,900	8,790	7,800	8,700	34,700	557.69
2000-01-11	8,000	8,200	7,610	7,800	33,100	500
2000-01-07	7,750	7,760	7,000	7,590	99,200	486.54
2000-01-06	8,400	8,400	7,950	7,950	43,700	509.62
2000-01-05	8,400	8,480	8,170	8,350	36,600	535.26
2000-01-04	9,000	9,010	8,800	9,000	11,600	576.92

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

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