4666 パーク24(株) 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	1,850	1,862	1,850	1,860	33,300	465
2002-12-27	1,850	1,860	1,850	1,860	20,100	465
2002-12-26	1,848	1,869	1,848	1,850	7,100	462.50
2002-12-25	1,850	1,865	1,830	1,857	33,300	464.25
2002-12-24	1,810	1,839	1,810	1,830	38,300	457.50
2002-12-20	1,770	1,800	1,770	1,786	34,500	446.50
2002-12-19	1,780	1,780	1,750	1,777	42,000	444.25
2002-12-18	1,770	1,820	1,750	1,767	123,100	441.75
2002-12-17	1,707	1,750	1,706	1,750	63,100	437.50
2002-12-16	1,680	1,695	1,670	1,690	32,600	422.50
2002-12-13	1,620	1,699	1,620	1,682	125,000	420.50
2002-12-12	1,610	1,646	1,610	1,640	39,700	410
2002-12-11	1,630	1,630	1,601	1,614	58,900	403.50
2002-12-10	1,600	1,610	1,588	1,601	47,200	400.25
2002-12-09	1,621	1,623	1,585	1,610	99,800	402.50
2002-12-06	1,601	1,622	1,601	1,621	63,700	405.25
2002-12-05	1,680	1,681	1,580	1,628	75,400	407
2002-12-04	1,766	1,766	1,701	1,701	72,800	425.25
2002-12-03	1,736	1,765	1,736	1,759	77,300	439.75
2002-12-02	1,770	1,771	1,651	1,739	78,500	434.75
2002-11-29	1,616	1,800	1,616	1,770	122,800	442.50
2002-11-28	1,583	1,634	1,583	1,615	102,200	403.75
2002-11-27	1,570	1,600	1,570	1,570	58,300	392.50
2002-11-26	1,643	1,650	1,590	1,606	82,500	401.50
2002-11-25	1,600	1,648	1,600	1,643	79,700	410.75
2002-11-22	1,690	1,695	1,611	1,620	43,200	405
2002-11-21	1,670	1,693	1,639	1,645	41,100	411.25
2002-11-20	1,694	1,694	1,673	1,685	30,700	421.25
2002-11-19	1,700	1,700	1,649	1,695	40,100	423.75
2002-11-18	1,730	1,730	1,664	1,696	19,200	424
2002-11-15	1,660	1,734	1,660	1,710	19,700	427.50
2002-11-14	1,701	1,703	1,656	1,657	14,700	414.25
2002-11-13	1,730	1,740	1,700	1,715	20,700	428.75
2002-11-12	1,720	1,753	1,720	1,750	16,500	437.50
2002-11-11	1,705	1,734	1,691	1,702	8,100	425.50
2002-11-08	1,741	1,778	1,730	1,735	20,000	433.75
2002-11-07	1,870	1,870	1,800	1,801	29,400	450.25
2002-11-06	1,900	1,900	1,820	1,856	39,000	464
2002-11-05	1,719	1,820	1,719	1,820	40,600	455
2002-11-01	1,690	1,717	1,690	1,717	24,200	429.25
2002-10-31	1,725	1,725	1,660	1,660	12,800	415
2002-10-30	1,706	1,745	1,705	1,711	57,300	427.75
2002-10-29	1,690	1,717	1,680	1,705	41,800	426.25
2002-10-28	1,743	1,755	1,682	1,690	35,900	422.50
2002-10-25	1,744	1,800	1,744	1,772	43,800	443
2002-10-24	1,808	1,810	1,720	1,743	31,600	435.75
2002-10-23	1,850	1,850	1,790	1,807	36,700	451.75
2002-10-22	1,936	1,936	1,879	1,880	23,500	470
2002-10-21	1,919	1,945	1,919	1,935	21,800	483.75
2002-10-18	1,945	1,970	1,900	1,910	22,800	477.50
2002-10-17	1,995	1,995	1,920	1,941	15,700	485.25
2002-10-16	2,000	2,010	1,963	1,995	10,800	498.75
2002-10-15	1,989	2,035	1,975	1,980	29,500	495
2002-10-11	1,800	1,990	1,800	1,926	35,300	481.50
2002-10-10	1,770	1,771	1,645	1,740	44,100	435
2002-10-09	1,881	1,884	1,820	1,820	54,500	455
2002-10-08	1,823	1,913	1,823	1,900	112,200	475
2002-10-07	1,995	1,995	1,908	1,913	30,600	478.25
2002-10-04	2,010	2,035	1,990	2,005	29,700	501.25
2002-10-03	2,120	2,120	2,065	2,095	27,800	523.75
2002-10-02	2,100	2,120	2,070	2,070	27,500	517.50
2002-10-01	2,160	2,165	2,100	2,125	38,300	531.25
2002-09-30	2,200	2,200	2,155	2,185	33,600	546.25
2002-09-27	2,180	2,190	2,170	2,190	61,700	547.50
2002-09-26	2,140	2,150	2,130	2,140	17,100	535
2002-09-25	2,120	2,140	2,120	2,125	19,100	531.25
2002-09-24	2,140	2,150	2,110	2,140	27,000	535
2002-09-20	2,095	2,140	2,095	2,140	74,800	535
2002-09-19	2,110	2,150	2,110	2,125	50,100	531.25
2002-09-18	2,170	2,170	2,120	2,150	17,000	537.50
2002-09-17	2,110	2,190	2,110	2,175	16,700	543.75
2002-09-13	2,095	2,120	2,095	2,105	64,200	526.25
2002-09-12	2,075	2,110	2,075	2,100	60,500	525
2002-09-11	2,090	2,125	2,090	2,115	33,200	528.75
2002-09-10	2,100	2,150	2,095	2,130	55,600	532.50
2002-09-09	2,105	2,135	2,105	2,125	41,300	531.25
2002-09-06	2,105	2,120	2,100	2,115	74,300	528.75
2002-09-05	2,120	2,150	2,120	2,145	55,200	536.25
2002-09-04	2,150	2,160	2,125	2,160	169,400	540
2002-09-03	2,190	2,190	2,160	2,170	50,900	542.50
2002-09-02	2,190	2,200	2,175	2,190	25,300	547.50
2002-08-30	2,170	2,175	2,160	2,170	44,700	542.50
2002-08-29	2,200	2,200	2,165	2,175	46,200	543.75
2002-08-28	2,220	2,250	2,215	2,240	42,300	560
2002-08-27	2,200	2,225	2,195	2,200	70,200	550
2002-08-26	2,100	2,230	2,090	2,230	46,400	557.50
2002-08-23	2,060	2,080	2,010	2,060	61,000	515
2002-08-22	2,020	2,050	2,005	2,050	71,800	512.50
2002-08-21	2,090	2,090	2,040	2,060	37,300	515
2002-08-20	2,020	2,100	2,005	2,100	64,700	525
2002-08-19	2,085	2,085	2,010	2,015	57,300	503.75
2002-08-16	2,110	2,125	2,095	2,125	37,400	531.25
2002-08-15	2,100	2,110	2,090	2,110	73,000	527.50
2002-08-14	2,160	2,170	2,100	2,120	46,100	530
2002-08-13	2,120	2,170	2,120	2,140	32,800	535
2002-08-12	2,200	2,240	2,120	2,120	29,900	530
2002-08-09	2,170	2,260	2,160	2,260	73,600	565
2002-08-08	2,100	2,170	2,090	2,170	78,400	542.50
2002-08-07	2,245	2,245	2,170	2,170	39,700	542.50
2002-08-06	2,210	2,270	2,210	2,235	28,000	558.75
2002-08-05	2,210	2,260	2,210	2,225	34,500	556.25
2002-08-02	2,195	2,250	2,170	2,205	43,600	551.25
2002-08-01	2,230	2,255	2,205	2,230	47,600	557.50
2002-07-31	2,270	2,280	2,235	2,260	49,800	565
2002-07-30	2,250	2,280	2,235	2,260	26,900	565
2002-07-29	2,250	2,260	2,230	2,235	39,200	558.75
2002-07-26	2,250	2,300	2,250	2,270	56,900	567.50
2002-07-25	2,305	2,305	2,245	2,250	48,000	562.50
2002-07-24	2,225	2,310	2,220	2,310	119,300	577.50
2002-07-23	2,205	2,235	2,200	2,225	83,200	556.25
2002-07-22	2,200	2,205	2,165	2,170	49,300	542.50
2002-07-19	2,200	2,220	2,190	2,205	59,300	551.25
2002-07-18	2,160	2,200	2,150	2,180	58,400	545
2002-07-17	2,150	2,180	2,150	2,160	88,900	540
2002-07-16	2,125	2,160	2,125	2,150	25,200	537.50
2002-07-15	2,130	2,135	2,120	2,125	34,400	531.25
2002-07-12	2,150	2,165	2,110	2,110	56,100	527.50
2002-07-11	2,150	2,160	2,120	2,140	33,400	535
2002-07-10	2,175	2,190	2,155	2,180	19,200	545
2002-07-09	2,115	2,180	2,105	2,180	19,700	545
2002-07-08	2,100	2,150	2,090	2,115	60,800	528.75
2002-07-05	2,100	2,140	2,100	2,140	38,300	535
2002-07-04	2,120	2,150	2,115	2,140	56,200	535
2002-07-03	2,170	2,195	2,100	2,180	44,300	545
2002-07-02	2,080	2,180	2,040	2,180	61,700	545
2002-07-01	2,055	2,085	2,055	2,080	20,800	520
2002-06-28	2,030	2,050	2,030	2,050	49,100	512.50
2002-06-27	1,990	2,015	1,960	2,000	41,700	500
2002-06-26	2,020	2,020	1,990	1,990	54,600	497.50
2002-06-25	1,950	1,960	1,920	1,930	37,500	482.50
2002-06-24	1,980	1,980	1,900	1,930	45,700	482.50
2002-06-21	2,020	2,020	1,979	1,980	50,600	495
2002-06-20	2,055	2,055	2,020	2,045	22,500	511.25
2002-06-19	2,095	2,100	1,980	2,055	27,000	513.75
2002-06-18	2,105	2,105	2,050	2,070	20,700	517.50
2002-06-17	2,060	2,080	2,000	2,025	23,200	506.25
2002-06-14	2,100	2,110	2,060	2,060	70,600	515
2002-06-13	2,120	2,120	2,100	2,100	32,700	525
2002-06-12	2,120	2,130	2,110	2,120	33,500	530
2002-06-11	2,140	2,140	2,120	2,135	13,700	533.75
2002-06-10	2,150	2,150	2,125	2,140	15,000	535
2002-06-07	2,150	2,155	2,145	2,150	19,000	537.50
2002-06-06	2,180	2,190	2,165	2,165	33,800	541.25
2002-06-05	2,205	2,245	2,180	2,180	40,300	545
2002-06-04	2,250	2,250	2,200	2,200	31,100	550
2002-06-03	2,220	2,265	2,200	2,210	15,800	552.50
2002-05-31	2,340	2,340	2,240	2,245	21,600	561.25
2002-05-30	2,260	2,275	2,250	2,260	6,300	565
2002-05-29	2,300	2,305	2,260	2,260	13,200	565
2002-05-28	2,300	2,320	2,270	2,290	22,500	572.50
2002-05-27	2,300	2,320	2,290	2,315	21,700	578.75
2002-05-24	2,310	2,310	2,250	2,290	18,800	572.50
2002-05-23	2,320	2,320	2,270	2,290	17,000	572.50
2002-05-22	2,250	2,265	2,225	2,265	24,700	566.25
2002-05-21	2,180	2,245	2,165	2,245	10,100	561.25
2002-05-20	2,220	2,230	2,155	2,155	13,500	538.75
2002-05-17	2,240	2,240	2,200	2,205	23,700	551.25
2002-05-16	2,225	2,235	2,200	2,235	15,500	558.75
2002-05-15	2,220	2,245	2,150	2,225	20,100	556.25
2002-05-14	2,180	2,200	2,155	2,190	17,500	547.50
2002-05-13	2,150	2,150	2,120	2,140	30,000	535
2002-05-10	2,215	2,215	2,135	2,135	38,900	533.75
2002-05-09	2,160	2,170	2,135	2,135	29,100	533.75
2002-05-08	2,160	2,175	2,150	2,160	35,500	540
2002-05-07	2,120	2,200	2,120	2,150	57,700	537.50
2002-05-02	2,220	2,220	2,100	2,115	31,700	528.75
2002-05-01	2,190	2,215	2,190	2,215	36,500	553.75
2002-04-30	2,235	2,250	2,200	2,220	21,000	555
2002-04-26	2,260	2,285	2,225	2,225	29,900	556.25
2002-04-25	2,305	2,305	2,220	2,245	57,400	561.25
2002-04-24	2,365	2,450	2,260	2,300	123,600	575
2002-04-23	6,700	6,880	6,650	6,850	58,800	570.83
2002-04-22	6,650	6,720	6,640	6,720	39,000	560
2002-04-19	6,650	6,650	6,520	6,650	28,800	554.17
2002-04-18	6,600	6,700	6,600	6,650	77,600	554.17
2002-04-17	6,500	6,640	6,470	6,600	36,100	550
2002-04-16	6,450	6,500	6,420	6,440	24,100	536.67
2002-04-15	6,430	6,450	6,410	6,430	16,700	535.83
2002-04-12	6,420	6,480	6,350	6,430	43,300	535.83
2002-04-11	6,510	6,550	6,400	6,410	25,200	534.17
2002-04-10	6,550	6,600	6,490	6,500	25,400	541.67
2002-04-09	6,510	6,530	6,400	6,440	27,200	536.67
2002-04-08	6,650	6,700	6,490	6,500	25,400	541.67
2002-04-05	6,800	6,800	6,650	6,680	16,100	556.67
2002-04-04	6,800	6,800	6,600	6,720	46,400	560
2002-04-03	6,700	6,700	6,600	6,620	27,000	551.67
2002-04-02	6,700	6,760	6,670	6,760	14,000	563.33
2002-04-01	6,800	6,820	6,700	6,760	10,000	563.33
2002-03-29	6,950	6,960	6,820	6,820	24,400	568.33
2002-03-28	6,940	7,060	6,800	6,950	38,600	579.17
2002-03-27	6,900	6,900	6,820	6,880	10,800	573.33
2002-03-26	6,940	6,950	6,850	6,900	9,100	575
2002-03-25	6,850	6,950	6,800	6,940	20,800	578.33
2002-03-22	6,950	6,990	6,830	6,850	23,400	570.83
2002-03-20	6,900	6,950	6,850	6,950	41,400	579.17
2002-03-19	6,950	6,970	6,880	6,930	21,100	577.50
2002-03-18	6,910	7,000	6,900	6,950	35,800	579.17
2002-03-15	6,860	6,900	6,800	6,850	49,100	570.83
2002-03-14	6,800	6,830	6,600	6,830	51,800	569.17
2002-03-13	6,900	6,950	6,800	6,850	54,200	570.83
2002-03-12	6,880	6,940	6,800	6,900	83,700	575
2002-03-11	7,050	7,100	6,800	6,900	103,500	575
2002-03-08	6,520	6,950	6,480	6,950	139,400	579.17
2002-03-07	6,100	6,380	6,090	6,380	65,300	531.67
2002-03-06	6,100	6,100	6,020	6,050	28,700	504.17
2002-03-05	6,050	6,100	6,000	6,000	39,100	500
2002-03-04	5,960	6,090	5,930	6,050	92,600	504.17
2002-03-01	5,950	5,980	5,860	5,920	34,900	493.33
2002-02-28	6,000	6,010	5,910	5,980	44,900	498.33
2002-02-27	5,600	5,990	5,600	5,990	62,600	499.17
2002-02-26	5,740	5,780	5,680	5,780	22,800	481.67
2002-02-25	5,830	5,880	5,770	5,780	20,000	481.67
2002-02-22	5,890	5,950	5,800	5,850	45,800	487.50
2002-02-21	5,900	5,990	5,810	5,900	137,800	491.67
2002-02-20	6,010	6,150	5,900	5,900	41,100	491.67
2002-02-19	6,350	6,350	6,150	6,230	20,000	519.17
2002-02-18	6,190	6,400	6,140	6,400	13,600	533.33
2002-02-15	6,240	6,390	6,180	6,210	59,500	517.50
2002-02-14	6,300	6,500	6,200	6,240	24,200	520
2002-02-13	5,990	6,090	5,980	6,090	32,500	507.50
2002-02-12	5,850	6,100	5,840	6,000	9,200	500
2002-02-08	5,810	6,000	5,750	5,750	17,900	479.17
2002-02-07	5,850	5,900	5,790	5,800	25,000	483.33
2002-02-06	6,000	6,040	5,700	5,790	22,800	482.50
2002-02-05	5,800	6,170	5,500	6,000	48,000	500
2002-02-04	6,580	6,580	5,980	5,980	63,700	498.33
2002-02-01	7,150	7,150	6,810	6,980	17,800	581.67
2002-01-31	7,150	7,290	7,080	7,150	16,300	595.83
2002-01-30	7,200	7,250	7,050	7,250	6,100	604.17
2002-01-29	7,100	7,400	7,050	7,400	16,500	616.67
2002-01-28	7,100	7,290	7,100	7,250	16,100	604.17
2002-01-25	7,500	7,500	7,200	7,210	32,500	600.83
2002-01-24	7,340	7,620	7,300	7,550	38,700	629.17
2002-01-23	6,900	7,040	6,800	7,040	11,300	586.67
2002-01-22	7,380	7,380	7,130	7,200	27,600	600
2002-01-21	7,200	7,390	7,200	7,380	24,700	615
2002-01-18	7,020	7,280	6,940	7,280	13,300	606.67
2002-01-17	6,750	6,910	6,750	6,880	16,700	573.33
2002-01-16	6,750	6,750	6,680	6,750	15,800	562.50
2002-01-15	6,720	6,840	6,620	6,750	21,800	562.50
2002-01-11	7,110	7,150	7,010	7,020	16,300	585
2002-01-10	7,400	7,400	7,200	7,210	11,900	600.83
2002-01-09	7,590	7,590	7,390	7,500	5,700	625
2002-01-08	7,500	7,550	7,350	7,390	15,000	615.83
2002-01-07	7,590	7,630	7,400	7,400	11,200	616.67
2002-01-04	7,410	7,590	7,410	7,590	2,500	632.50

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05月
日	月	火	水	木	金	土
« 04月30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	31