4666 パーク24(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	2,445	2,455	2,430	2,455	22,200	613.75
2003-12-29	2,340	2,430	2,340	2,430	44,000	607.50
2003-12-26	2,330	2,335	2,305	2,325	15,600	581.25
2003-12-25	2,355	2,355	2,340	2,345	6,300	586.25
2003-12-24	2,390	2,390	2,350	2,360	23,600	590
2003-12-22	2,315	2,395	2,315	2,385	68,500	596.25
2003-12-19	2,250	2,310	2,245	2,310	64,800	577.50
2003-12-18	2,250	2,315	2,220	2,250	99,300	562.50
2003-12-17	2,285	2,285	2,225	2,235	59,800	558.75
2003-12-16	2,240	2,310	2,220	2,255	41,600	563.75
2003-12-15	2,305	2,310	2,280	2,300	31,100	575
2003-12-12	2,260	2,275	2,250	2,250	65,000	562.50
2003-12-11	2,220	2,280	2,220	2,280	44,300	570
2003-12-10	2,260	2,260	2,200	2,220	35,500	555
2003-12-09	2,240	2,260	2,205	2,255	52,300	563.75
2003-12-08	2,190	2,225	2,180	2,220	70,900	555
2003-12-05	2,270	2,285	2,230	2,270	49,800	567.50
2003-12-04	2,340	2,340	2,300	2,300	33,100	575
2003-12-03	2,300	2,340	2,295	2,330	24,400	582.50
2003-12-02	2,315	2,315	2,265	2,300	49,400	575
2003-12-01	2,230	2,325	2,230	2,310	27,700	577.50
2003-11-28	2,265	2,325	2,230	2,305	44,100	576.25
2003-11-27	2,285	2,320	2,270	2,270	78,800	567.50
2003-11-26	2,400	2,400	2,245	2,245	122,800	561.25
2003-11-25	2,115	2,160	2,110	2,115	43,100	528.75
2003-11-21	2,100	2,120	2,100	2,100	41,300	525
2003-11-20	2,100	2,115	2,090	2,100	66,600	525
2003-11-19	2,115	2,120	2,095	2,100	137,500	525
2003-11-18	2,075	2,130	2,060	2,115	73,600	528.75
2003-11-17	2,140	2,140	2,035	2,045	47,300	511.25
2003-11-14	2,150	2,175	2,100	2,150	19,700	537.50
2003-11-13	2,190	2,195	2,130	2,160	47,300	540
2003-11-12	2,115	2,160	2,115	2,150	70,600	537.50
2003-11-11	2,085	2,120	2,030	2,075	104,200	518.75
2003-11-10	2,250	2,250	2,160	2,165	50,600	541.25
2003-11-07	2,180	2,245	2,180	2,230	50,900	557.50
2003-11-06	2,200	2,270	2,200	2,220	66,800	555
2003-11-05	2,300	2,310	2,210	2,235	98,500	558.75
2003-11-04	2,390	2,390	2,270	2,310	110,200	577.50
2003-10-31	2,335	2,375	2,325	2,350	84,900	587.50
2003-10-30	2,350	2,375	2,310	2,360	43,400	590
2003-10-29	2,250	2,340	2,245	2,310	65,300	577.50
2003-10-28	2,185	2,260	2,185	2,250	54,000	562.50
2003-10-27	2,180	2,265	2,140	2,230	52,000	557.50
2003-10-24	2,230	2,300	2,205	2,230	74,000	557.50
2003-10-23	2,350	2,350	2,255	2,270	99,300	567.50
2003-10-22	2,390	2,395	2,300	2,310	66,000	577.50
2003-10-21	2,340	2,370	2,245	2,320	91,000	580
2003-10-20	2,405	2,425	2,345	2,370	69,500	592.50
2003-10-17	2,430	2,440	2,400	2,405	60,800	601.25
2003-10-16	2,460	2,460	2,400	2,425	57,000	606.25
2003-10-15	2,500	2,500	2,420	2,445	92,000	611.25
2003-10-14	2,450	2,500	2,400	2,480	106,800	620
2003-10-10	2,400	2,450	2,340	2,435	68,400	608.75
2003-10-09	2,320	2,370	2,315	2,370	43,000	592.50
2003-10-08	2,350	2,365	2,320	2,325	50,400	581.25
2003-10-07	2,310	2,340	2,305	2,330	45,800	582.50
2003-10-06	2,370	2,370	2,300	2,310	107,900	577.50
2003-10-03	2,320	2,380	2,320	2,370	116,000	592.50
2003-10-02	2,310	2,330	2,280	2,315	105,900	578.75
2003-10-01	2,100	2,250	2,100	2,220	129,100	555
2003-09-30	2,105	2,110	2,085	2,100	32,100	525
2003-09-29	2,120	2,130	2,075	2,095	20,200	523.75
2003-09-26	2,105	2,125	2,105	2,120	55,700	530
2003-09-25	2,145	2,145	2,110	2,110	61,100	527.50
2003-09-24	2,100	2,160	2,090	2,145	72,600	536.25
2003-09-22	2,150	2,160	2,095	2,130	40,600	532.50
2003-09-19	2,100	2,140	2,095	2,100	49,200	525
2003-09-18	2,055	2,100	2,050	2,080	69,800	520
2003-09-17	2,050	2,070	2,050	2,050	61,500	512.50
2003-09-16	2,015	2,075	2,015	2,055	159,000	513.75
2003-09-12	2,055	2,070	2,055	2,055	107,900	513.75
2003-09-11	1,974	2,040	1,958	2,025	85,800	506.25
2003-09-10	1,957	1,974	1,955	1,960	77,400	490
2003-09-09	1,973	1,973	1,956	1,963	74,300	490.75
2003-09-08	1,945	1,991	1,940	1,973	104,900	493.25
2003-09-05	1,890	1,935	1,890	1,919	70,700	479.75
2003-09-04	1,875	1,907	1,872	1,883	97,800	470.75
2003-09-03	1,886	1,889	1,866	1,868	76,600	467
2003-09-02	1,920	1,929	1,901	1,916	59,000	479
2003-09-01	1,899	1,920	1,883	1,915	50,000	478.75
2003-08-29	1,915	1,915	1,890	1,890	72,500	472.50
2003-08-28	1,900	1,921	1,895	1,895	132,900	473.75
2003-08-27	1,900	1,910	1,880	1,890	94,300	472.50
2003-08-26	1,929	1,929	1,908	1,912	27,200	478
2003-08-25	1,927	1,927	1,905	1,911	20,600	477.75
2003-08-22	1,915	1,928	1,903	1,910	34,800	477.50
2003-08-21	1,915	1,931	1,898	1,905	51,900	476.25
2003-08-20	1,911	1,940	1,903	1,928	36,200	482
2003-08-19	1,913	1,930	1,895	1,902	58,400	475.50
2003-08-18	1,909	1,939	1,909	1,938	40,100	484.50
2003-08-15	1,910	1,945	1,883	1,939	91,100	484.75
2003-08-14	1,870	1,920	1,870	1,910	102,900	477.50
2003-08-13	1,843	1,870	1,843	1,861	67,700	465.25
2003-08-12	1,830	1,849	1,825	1,840	73,400	460
2003-08-11	1,780	1,835	1,776	1,821	85,000	455.25
2003-08-08	1,766	1,790	1,760	1,782	81,400	445.50
2003-08-07	1,786	1,800	1,760	1,766	133,500	441.50
2003-08-06	1,830	1,839	1,780	1,785	73,800	446.25
2003-08-05	1,855	1,857	1,838	1,850	86,500	462.50
2003-08-04	1,827	1,859	1,827	1,855	60,700	463.75
2003-08-01	1,840	1,840	1,803	1,825	68,900	456.25
2003-07-31	1,856	1,856	1,820	1,821	70,300	455.25
2003-07-30	1,830	1,850	1,829	1,840	71,200	460
2003-07-29	1,845	1,846	1,810	1,817	133,200	454.25
2003-07-28	1,855	1,860	1,843	1,855	68,400	463.75
2003-07-25	1,851	1,869	1,843	1,843	61,800	460.75
2003-07-24	1,860	1,870	1,851	1,851	53,300	462.75
2003-07-23	1,890	1,900	1,842	1,863	118,900	465.75
2003-07-22	1,900	1,918	1,900	1,900	62,400	475
2003-07-18	1,882	1,930	1,882	1,920	99,500	480
2003-07-17	1,920	1,921	1,900	1,912	84,400	478
2003-07-16	1,911	1,930	1,899	1,920	92,100	480
2003-07-15	1,935	1,950	1,900	1,900	141,900	475
2003-07-14	1,947	1,949	1,925	1,925	55,600	481.25
2003-07-11	1,891	1,939	1,891	1,907	91,600	476.75
2003-07-10	1,880	1,950	1,880	1,921	103,600	480.25
2003-07-09	1,900	1,909	1,858	1,880	97,300	470
2003-07-08	1,920	1,920	1,900	1,900	74,900	475
2003-07-07	1,899	1,900	1,872	1,890	54,200	472.50
2003-07-04	1,866	1,910	1,866	1,903	62,100	475.75
2003-07-03	1,918	1,925	1,856	1,863	101,700	465.75
2003-07-02	1,920	1,935	1,900	1,918	61,600	479.50
2003-07-01	1,928	1,949	1,927	1,932	42,100	483
2003-06-30	1,965	1,966	1,900	1,927	63,700	481.75
2003-06-27	1,950	1,974	1,940	1,965	69,600	491.25
2003-06-26	1,940	1,940	1,915	1,935	54,900	483.75
2003-06-25	1,927	1,940	1,910	1,919	44,300	479.75
2003-06-24	1,930	1,960	1,923	1,927	67,800	481.75
2003-06-23	1,960	1,979	1,930	1,969	57,500	492.25
2003-06-20	1,929	1,966	1,920	1,960	65,100	490
2003-06-19	1,933	1,945	1,901	1,915	68,800	478.75
2003-06-18	1,981	1,981	1,931	1,931	117,700	482.75
2003-06-17	1,874	1,922	1,853	1,921	88,400	480.25
2003-06-16	1,870	1,880	1,835	1,853	30,100	463.25
2003-06-13	1,840	1,895	1,840	1,870	129,200	467.50
2003-06-12	1,862	1,862	1,830	1,830	89,700	457.50
2003-06-11	1,861	1,897	1,861	1,862	73,700	465.50
2003-06-10	1,900	1,905	1,850	1,865	44,500	466.25
2003-06-09	1,940	1,969	1,901	1,907	43,400	476.75
2003-06-06	1,920	1,941	1,917	1,935	67,900	483.75
2003-06-05	1,911	1,920	1,892	1,920	54,500	480
2003-06-04	1,920	1,939	1,907	1,910	39,600	477.50
2003-06-03	1,975	1,975	1,916	1,939	95,800	484.75
2003-06-02	2,000	2,030	1,999	1,999	21,400	499.75
2003-05-30	1,992	2,050	1,992	1,994	17,100	498.50
2003-05-29	2,025	2,025	1,986	1,988	27,800	497
2003-05-28	2,035	2,045	2,000	2,005	17,700	501.25
2003-05-27	2,035	2,055	2,030	2,035	40,400	508.75
2003-05-26	2,030	2,050	2,030	2,035	7,000	508.75
2003-05-23	2,050	2,060	2,025	2,025	48,300	506.25
2003-05-22	2,010	2,045	2,000	2,025	50,400	506.25
2003-05-21	2,000	2,020	2,000	2,000	23,600	500
2003-05-20	1,990	2,030	1,990	2,025	30,300	506.25
2003-05-19	2,030	2,030	1,985	2,000	71,100	500
2003-05-16	1,986	2,020	1,986	2,015	39,600	503.75
2003-05-15	2,005	2,025	1,980	1,985	69,600	496.25
2003-05-14	1,971	2,020	1,959	2,020	31,000	505
2003-05-13	1,981	2,010	1,956	1,958	29,400	489.50
2003-05-12	2,000	2,000	1,961	1,980	17,700	495
2003-05-09	1,950	1,984	1,928	1,984	24,700	496
2003-05-08	1,960	2,010	1,960	1,979	51,200	494.75
2003-05-07	2,000	2,000	1,944	1,954	44,300	488.50
2003-05-06	1,970	1,995	1,915	1,915	37,400	478.75
2003-05-02	1,951	1,970	1,945	1,969	47,800	492.25
2003-05-01	1,931	1,965	1,931	1,951	52,300	487.75
2003-04-30	1,885	1,931	1,885	1,925	63,000	481.25
2003-04-28	1,850	1,890	1,850	1,861	17,600	465.25
2003-04-25	1,885	1,910	1,860	1,870	44,500	467.50
2003-04-24	1,926	1,934	1,903	1,903	69,000	475.75
2003-04-23	1,901	1,925	1,900	1,920	34,700	480
2003-04-22	1,930	1,938	1,899	1,901	63,500	475.25
2003-04-21	1,938	1,938	1,925	1,930	34,900	482.50
2003-04-18	1,914	1,931	1,899	1,908	21,600	477
2003-04-17	1,890	1,891	1,860	1,884	69,200	471
2003-04-16	1,920	1,922	1,882	1,890	32,900	472.50
2003-04-15	1,882	1,927	1,882	1,920	58,400	480
2003-04-14	1,890	1,920	1,870	1,881	25,400	470.25
2003-04-11	1,919	1,941	1,900	1,920	52,000	480
2003-04-10	1,922	1,935	1,885	1,906	28,500	476.50
2003-04-09	1,944	1,952	1,891	1,937	43,800	484.25
2003-04-08	1,943	1,967	1,930	1,950	32,500	487.50
2003-04-07	1,949	1,975	1,920	1,943	22,700	485.75
2003-04-04	1,926	1,931	1,919	1,919	35,700	479.75
2003-04-03	1,900	1,944	1,900	1,926	77,800	481.50
2003-04-02	1,900	1,900	1,865	1,875	93,600	468.75
2003-04-01	1,950	1,950	1,900	1,901	92,500	475.25
2003-03-31	2,000	2,000	1,950	1,950	56,700	487.50
2003-03-28	1,980	2,005	1,980	2,000	47,300	500
2003-03-27	2,020	2,075	1,980	1,980	50,600	495
2003-03-26	2,090	2,090	2,020	2,020	23,800	505
2003-03-25	2,010	2,045	1,990	2,040	24,000	510
2003-03-24	1,990	2,050	1,990	2,050	21,700	512.50
2003-03-20	1,900	1,929	1,896	1,926	48,100	481.50
2003-03-19	1,935	1,935	1,871	1,900	44,800	475
2003-03-18	1,930	1,930	1,850	1,850	66,900	462.50
2003-03-17	1,935	1,935	1,821	1,915	33,300	478.75
2003-03-14	1,921	1,947	1,921	1,936	97,800	484
2003-03-13	1,900	1,939	1,900	1,900	42,000	475
2003-03-12	1,890	1,930	1,889	1,900	51,100	475
2003-03-11	1,900	1,920	1,871	1,890	80,000	472.50
2003-03-10	1,944	1,953	1,900	1,901	46,500	475.25
2003-03-07	2,080	2,090	1,974	1,974	37,300	493.50
2003-03-06	2,095	2,100	2,095	2,095	18,200	523.75
2003-03-05	2,100	2,120	2,030	2,095	30,200	523.75
2003-03-04	2,085	2,125	2,075	2,105	53,800	526.25
2003-03-03	2,085	2,095	2,070	2,085	29,800	521.25
2003-02-28	2,020	2,095	2,020	2,070	20,400	517.50
2003-02-27	2,095	2,095	2,025	2,060	56,500	515
2003-02-26	1,920	1,992	1,920	1,984	42,200	496
2003-02-25	1,990	1,993	1,916	1,920	66,200	480
2003-02-24	2,025	2,035	1,989	1,996	14,700	499
2003-02-21	2,090	2,095	2,030	2,030	34,800	507.50
2003-02-20	2,055	2,100	2,055	2,075	34,400	518.75
2003-02-19	2,000	2,095	2,000	2,095	55,400	523.75
2003-02-18	1,998	2,015	1,988	1,989	52,800	497.25
2003-02-17	1,990	2,035	1,990	1,997	60,500	499.25
2003-02-14	2,050	2,050	1,990	1,999	59,000	499.75
2003-02-13	2,050	2,050	1,976	1,976	40,400	494
2003-02-12	1,980	1,980	1,948	1,978	86,700	494.50
2003-02-10	1,966	2,040	1,946	1,950	50,800	487.50
2003-02-07	1,911	1,980	1,911	1,975	20,500	493.75
2003-02-06	1,935	1,935	1,900	1,910	96,700	477.50
2003-02-05	1,917	1,980	1,900	1,925	210,400	481.25
2003-02-04	1,930	1,935	1,900	1,916	105,200	479
2003-02-03	1,920	1,940	1,917	1,930	42,200	482.50
2003-01-31	2,025	2,025	1,950	1,950	42,000	487.50
2003-01-30	2,085	2,090	2,000	2,025	27,400	506.25
2003-01-29	2,100	2,100	2,075	2,080	122,300	520
2003-01-28	2,160	2,205	2,115	2,115	71,200	528.75
2003-01-27	2,140	2,140	2,050	2,085	40,200	521.25
2003-01-24	2,145	2,240	2,140	2,200	140,400	550
2003-01-23	2,100	2,150	2,080	2,140	85,300	535
2003-01-22	2,065	2,070	2,045	2,065	123,000	516.25
2003-01-21	2,150	2,160	2,050	2,060	175,300	515
2003-01-20	2,040	2,125	2,035	2,125	88,900	531.25
2003-01-17	2,010	2,030	2,000	2,025	93,100	506.25
2003-01-16	1,999	2,200	1,989	2,190	78,500	547.50
2003-01-15	1,977	1,990	1,971	1,989	73,100	497.25
2003-01-14	1,980	1,999	1,973	1,977	17,100	494.25
2003-01-10	2,000	2,000	1,931	1,969	30,200	492.25
2003-01-09	1,990	1,999	1,955	1,956	61,000	489
2003-01-08	2,000	2,040	2,000	2,020	204,100	505
2003-01-07	1,949	2,030	1,945	2,000	133,200	500
2003-01-06	1,890	1,932	1,890	1,930	9,100	482.50

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