4666 パーク24(株) 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	4,180	4,240	4,110	4,220	508,800	2,110
2005-12-29	3,940	4,190	3,920	4,080	1,139,700	2,040
2005-12-28	3,750	3,950	3,710	3,900	791,600	1,950
2005-12-27	3,610	3,830	3,570	3,800	857,300	1,900
2005-12-26	3,560	3,640	3,540	3,610	509,100	1,805
2005-12-22	3,520	3,530	3,450	3,530	591,700	1,765
2005-12-21	3,360	3,530	3,340	3,450	995,000	1,725
2005-12-20	3,320	3,360	3,270	3,320	677,900	1,660
2005-12-19	3,310	3,370	3,260	3,300	787,900	1,650
2005-12-16	3,330	3,330	3,210	3,230	765,400	1,615
2005-12-15	3,340	3,350	3,300	3,330	481,200	1,665
2005-12-14	3,330	3,370	3,270	3,290	903,700	1,645
2005-12-13	3,500	3,500	3,410	3,430	247,200	1,715
2005-12-12	3,480	3,500	3,440	3,460	321,300	1,730
2005-12-09	3,430	3,440	3,340	3,380	575,600	1,690
2005-12-08	3,550	3,550	3,210	3,280	982,700	1,640
2005-12-07	3,530	3,740	3,460	3,600	752,000	1,800
2005-12-06	3,460	3,460	3,320	3,330	363,800	1,665
2005-12-05	3,280	3,390	3,270	3,390	288,500	1,695
2005-12-02	3,240	3,320	3,220	3,270	447,800	1,635
2005-12-01	3,090	3,200	3,080	3,180	378,100	1,590
2005-11-30	3,090	3,140	3,010	3,060	463,000	1,530
2005-11-29	2,995	3,050	2,990	3,050	254,600	1,525
2005-11-28	3,000	3,010	2,940	2,970	377,800	1,485
2005-11-25	3,000	3,030	2,965	3,000	215,700	1,500
2005-11-24	3,100	3,120	3,000	3,000	261,200	1,500
2005-11-22	3,030	3,140	3,030	3,080	259,000	1,540
2005-11-21	3,100	3,190	3,020	3,020	374,300	1,510
2005-11-18	3,070	3,150	3,040	3,090	514,000	1,545
2005-11-17	2,980	3,050	2,960	3,020	563,000	1,510
2005-11-16	2,890	3,000	2,875	2,990	1,190,100	1,495
2005-11-15	2,765	2,790	2,755	2,770	174,600	1,385
2005-11-14	2,815	2,830	2,735	2,750	184,300	1,375
2005-11-11	2,760	2,840	2,760	2,815	325,000	1,407.50
2005-11-10	2,765	2,810	2,750	2,760	311,800	1,380
2005-11-09	2,800	2,820	2,775	2,780	431,500	1,390
2005-11-08	2,890	2,895	2,830	2,830	218,800	1,415
2005-11-07	2,955	2,955	2,860	2,890	405,700	1,445
2005-11-04	2,950	2,990	2,900	2,960	740,500	1,480
2005-11-02	2,930	2,970	2,880	2,960	677,600	1,480
2005-11-01	2,750	2,870	2,750	2,865	334,700	1,432.50
2005-10-31	2,700	2,745	2,695	2,740	275,600	1,370
2005-10-28	2,660	2,730	2,660	2,680	646,300	1,340
2005-10-27	2,655	2,660	2,630	2,650	178,800	1,325
2005-10-26	2,620	2,660	2,605	2,640	185,600	1,320
2005-10-25	2,625	2,675	2,625	2,625	329,600	1,312.50
2005-10-24	2,620	2,640	2,610	2,635	182,500	1,317.50
2005-10-21	2,600	2,630	2,575	2,620	255,300	1,310
2005-10-20	2,580	2,605	2,575	2,605	163,300	1,302.50
2005-10-19	2,600	2,600	2,555	2,575	449,700	1,287.50
2005-10-18	2,625	2,635	2,610	2,610	207,300	1,305
2005-10-17	2,640	2,650	2,620	2,635	189,800	1,317.50
2005-10-14	2,660	2,665	2,600	2,605	291,000	1,302.50
2005-10-13	2,590	2,640	2,580	2,640	480,000	1,320
2005-10-12	2,535	2,590	2,525	2,570	545,500	1,285
2005-10-11	2,500	2,525	2,495	2,520	261,700	1,260
2005-10-07	2,500	2,500	2,480	2,495	188,300	1,247.50
2005-10-06	2,510	2,515	2,490	2,500	327,100	1,250
2005-10-05	2,520	2,535	2,505	2,510	497,800	1,255
2005-10-04	2,500	2,520	2,460	2,485	440,400	1,242.50
2005-10-03	2,450	2,495	2,440	2,495	442,300	1,247.50
2005-09-30	2,410	2,455	2,405	2,425	324,500	1,212.50
2005-09-29	2,410	2,425	2,400	2,410	377,300	1,205
2005-09-28	2,440	2,445	2,395	2,400	368,000	1,200
2005-09-27	2,435	2,460	2,425	2,425	271,000	1,212.50
2005-09-26	2,445	2,460	2,425	2,430	265,000	1,215
2005-09-22	2,480	2,480	2,440	2,440	196,700	1,220
2005-09-21	2,485	2,495	2,460	2,480	239,200	1,240
2005-09-20	2,465	2,490	2,425	2,475	320,700	1,237.50
2005-09-16	2,490	2,490	2,460	2,465	226,000	1,232.50
2005-09-15	2,470	2,490	2,450	2,490	348,100	1,245
2005-09-14	2,420	2,485	2,410	2,480	524,500	1,240
2005-09-13	2,435	2,455	2,420	2,445	580,700	1,222.50
2005-09-12	2,370	2,425	2,370	2,415	387,100	1,207.50
2005-09-09	2,355	2,370	2,320	2,370	357,200	1,185
2005-09-08	2,325	2,350	2,305	2,350	358,700	1,175
2005-09-07	2,355	2,360	2,290	2,310	617,400	1,155
2005-09-06	2,395	2,405	2,360	2,360	253,900	1,180
2005-09-05	2,410	2,410	2,385	2,390	153,200	1,195
2005-09-02	2,405	2,420	2,380	2,405	268,000	1,202.50
2005-09-01	2,405	2,415	2,400	2,400	226,600	1,200
2005-08-31	2,420	2,425	2,390	2,400	274,400	1,200
2005-08-30	2,405	2,425	2,385	2,425	292,900	1,212.50
2005-08-29	2,395	2,395	2,365	2,365	235,000	1,182.50
2005-08-26	2,395	2,410	2,380	2,405	263,200	1,202.50
2005-08-25	2,385	2,400	2,375	2,390	211,900	1,195
2005-08-24	2,405	2,420	2,395	2,395	245,800	1,197.50
2005-08-23	2,400	2,450	2,395	2,435	338,300	1,217.50
2005-08-22	2,405	2,420	2,380	2,395	376,100	1,197.50
2005-08-19	2,485	2,500	2,400	2,415	439,300	1,207.50
2005-08-18	2,465	2,515	2,455	2,515	468,800	1,257.50
2005-08-17	2,425	2,485	2,425	2,455	556,300	1,227.50
2005-08-16	2,365	2,520	2,360	2,485	1,119,500	1,242.50
2005-08-15	2,350	2,380	2,345	2,365	164,800	1,182.50
2005-08-12	2,365	2,380	2,345	2,350	160,000	1,175
2005-08-11	2,320	2,365	2,315	2,350	254,500	1,175
2005-08-10	2,350	2,350	2,305	2,320	235,700	1,160
2005-08-09	2,275	2,315	2,265	2,310	307,800	1,155
2005-08-08	2,245	2,250	2,200	2,250	320,200	1,125
2005-08-05	2,285	2,305	2,235	2,265	325,000	1,132.50
2005-08-04	2,320	2,320	2,270	2,280	273,600	1,140
2005-08-03	2,370	2,370	2,325	2,335	173,500	1,167.50
2005-08-02	2,390	2,400	2,345	2,360	277,400	1,180
2005-08-01	2,345	2,380	2,340	2,375	314,600	1,187.50
2005-07-29	2,350	2,350	2,325	2,330	156,700	1,165
2005-07-28	2,315	2,335	2,305	2,325	203,200	1,162.50
2005-07-27	2,310	2,330	2,305	2,305	258,900	1,152.50
2005-07-26	2,350	2,350	2,310	2,330	189,400	1,165
2005-07-25	2,300	2,360	2,300	2,335	484,300	1,167.50
2005-07-22	2,305	2,315	2,275	2,280	367,000	1,140
2005-07-21	2,340	2,355	2,305	2,305	187,500	1,152.50
2005-07-20	2,340	2,355	2,340	2,340	188,500	1,170
2005-07-19	2,315	2,365	2,300	2,340	393,700	1,170
2005-07-15	2,375	2,380	2,315	2,315	414,300	1,157.50
2005-07-14	2,355	2,405	2,350	2,375	796,400	1,187.50
2005-07-13	2,330	2,365	2,325	2,345	809,000	1,172.50
2005-07-12	2,310	2,335	2,305	2,330	440,200	1,165
2005-07-11	2,250	2,315	2,240	2,300	504,400	1,150
2005-07-08	2,205	2,240	2,200	2,230	141,600	1,115
2005-07-07	2,250	2,250	2,215	2,230	365,300	1,115
2005-07-06	2,230	2,270	2,225	2,255	571,100	1,127.50
2005-07-05	2,230	2,230	2,205	2,230	162,300	1,115
2005-07-04	2,230	2,235	2,215	2,230	182,400	1,115
2005-07-01	2,180	2,225	2,175	2,220	290,400	1,110
2005-06-30	2,200	2,205	2,185	2,200	157,200	1,100
2005-06-29	2,210	2,210	2,190	2,205	266,300	1,102.50
2005-06-28	2,190	2,210	2,175	2,210	220,600	1,105
2005-06-27	2,200	2,200	2,165	2,185	195,300	1,092.50
2005-06-24	2,220	2,220	2,190	2,195	309,300	1,097.50
2005-06-23	2,195	2,230	2,175	2,230	629,700	1,115
2005-06-22	2,150	2,190	2,150	2,185	373,900	1,092.50
2005-06-21	2,130	2,155	2,120	2,145	228,600	1,072.50
2005-06-20	2,120	2,145	2,115	2,115	247,200	1,057.50
2005-06-17	2,145	2,155	2,130	2,130	150,700	1,065
2005-06-16	2,150	2,155	2,125	2,145	232,100	1,072.50
2005-06-15	2,180	2,180	2,155	2,170	216,100	1,085
2005-06-14	2,125	2,180	2,115	2,175	400,000	1,087.50
2005-06-13	2,120	2,135	2,105	2,120	121,300	1,060
2005-06-10	2,100	2,120	2,100	2,115	169,900	1,057.50
2005-06-09	2,110	2,120	2,100	2,115	115,600	1,057.50
2005-06-08	2,115	2,120	2,085	2,090	239,900	1,045
2005-06-07	2,145	2,150	2,120	2,125	157,800	1,062.50
2005-06-06	2,155	2,160	2,135	2,145	151,200	1,072.50
2005-06-03	2,140	2,160	2,120	2,160	269,100	1,080
2005-06-02	2,160	2,160	2,105	2,120	262,000	1,060
2005-06-01	2,135	2,155	2,120	2,155	236,900	1,077.50
2005-05-31	2,135	2,155	2,120	2,140	359,800	1,070
2005-05-30	2,080	2,115	2,075	2,100	254,500	1,050
2005-05-27	2,050	2,065	2,040	2,055	280,300	1,027.50
2005-05-26	2,080	2,100	2,030	2,030	412,200	1,015
2005-05-25	2,070	2,120	2,065	2,075	310,700	1,037.50
2005-05-24	2,045	2,065	2,045	2,055	215,700	1,027.50
2005-05-23	2,060	2,075	2,020	2,040	479,800	1,020
2005-05-20	2,120	2,125	2,055	2,055	311,100	1,027.50
2005-05-19	2,100	2,130	2,090	2,115	164,200	1,057.50
2005-05-18	2,100	2,120	2,070	2,075	169,700	1,037.50
2005-05-17	2,125	2,140	2,065	2,085	171,500	1,042.50
2005-05-16	2,150	2,170	2,110	2,120	159,500	1,060
2005-05-13	2,160	2,165	2,145	2,145	218,000	1,072.50
2005-05-12	2,185	2,200	2,155	2,180	300,100	1,090
2005-05-11	2,165	2,195	2,145	2,195	366,900	1,097.50
2005-05-10	2,130	2,170	2,130	2,160	270,300	1,080
2005-05-09	2,130	2,145	2,115	2,130	195,300	1,065
2005-05-06	2,120	2,125	2,090	2,120	142,600	1,060
2005-05-02	2,090	2,090	2,065	2,080	214,400	1,040
2005-04-28	2,105	2,130	2,090	2,090	167,800	1,045
2005-04-27	2,140	2,145	2,095	2,115	191,100	1,057.50
2005-04-26	2,170	2,170	2,125	2,165	539,000	1,082.50
2005-04-25	2,080	2,110	2,055	2,100	284,000	1,050
2005-04-22	2,070	2,080	2,035	2,075	266,900	1,037.50
2005-04-21	2,020	2,035	1,998	2,030	186,700	1,015
2005-04-20	2,100	2,105	2,020	2,030	290,100	1,015
2005-04-19	2,030	2,070	2,015	2,070	252,500	1,035
2005-04-18	2,020	2,025	1,995	1,999	352,800	999.50
2005-04-15	2,080	2,090	2,040	2,045	317,100	1,022.50
2005-04-14	2,100	2,130	2,075	2,110	214,500	1,055
2005-04-13	2,140	2,140	2,100	2,110	135,100	1,055
2005-04-12	2,155	2,155	2,080	2,115	238,900	1,057.50
2005-04-11	2,170	2,170	2,120	2,140	282,400	1,070
2005-04-08	2,180	2,195	2,170	2,190	385,800	1,095
2005-04-07	2,175	2,210	2,160	2,190	1,002,900	1,095
2005-04-06	2,130	2,150	2,115	2,140	1,034,800	1,070
2005-04-05	2,045	2,070	2,040	2,070	374,500	1,035
2005-04-04	2,005	2,055	2,005	2,045	529,400	1,022.50
2005-04-01	2,030	2,030	1,991	2,010	330,900	1,005
2005-03-31	1,960	2,010	1,949	2,000	294,800	1,000
2005-03-30	1,977	1,990	1,922	1,949	211,700	974.50
2005-03-29	1,999	2,005	1,978	1,978	364,500	989
2005-03-28	2,010	2,015	1,983	1,983	254,500	991.50
2005-03-25	2,025	2,025	1,992	2,010	165,000	1,005
2005-03-24	2,040	2,040	2,005	2,005	299,600	1,002.50
2005-03-23	2,040	2,060	2,010	2,035	323,700	1,017.50
2005-03-22	2,100	2,100	2,020	2,035	397,300	1,017.50
2005-03-18	2,010	2,090	2,005	2,085	776,900	1,042.50
2005-03-17	1,990	1,990	1,975	1,981	310,400	990.50
2005-03-16	2,000	2,000	1,976	1,990	240,400	995
2005-03-15	1,990	2,005	1,975	1,975	265,300	987.50
2005-03-14	1,981	1,999	1,970	1,971	273,500	985.50
2005-03-11	1,963	1,990	1,963	1,980	289,500	990
2005-03-10	1,985	2,000	1,962	1,962	160,400	981
2005-03-09	1,994	1,997	1,981	1,983	143,500	991.50
2005-03-08	2,005	2,010	1,990	1,993	158,300	996.50
2005-03-07	2,030	2,030	1,990	1,995	165,300	997.50
2005-03-04	2,040	2,050	2,005	2,050	145,000	1,025
2005-03-03	1,980	2,050	1,979	2,045	449,100	1,022.50
2005-03-02	1,982	1,990	1,971	1,978	192,900	989
2005-03-01	2,005	2,005	1,962	1,981	302,300	990.50
2005-02-28	2,030	2,030	1,982	2,005	191,400	1,002.50
2005-02-25	2,030	2,040	2,015	2,025	104,300	1,012.50
2005-02-24	1,990	2,015	1,971	2,015	179,000	1,007.50
2005-02-23	1,970	1,988	1,963	1,971	128,100	985.50
2005-02-22	1,952	1,972	1,952	1,959	114,300	979.50
2005-02-21	1,964	1,975	1,955	1,959	56,400	979.50
2005-02-18	1,973	1,981	1,949	1,964	99,500	982
2005-02-17	1,997	1,997	1,960	1,982	125,700	991
2005-02-16	2,035	2,050	1,997	1,997	258,800	998.50
2005-02-15	2,080	2,080	2,000	2,035	302,300	1,017.50
2005-02-14	1,990	2,040	1,959	2,020	377,100	1,010
2005-02-10	1,904	1,960	1,870	1,956	435,700	978
2005-02-09	1,993	1,993	1,962	1,964	220,400	982
2005-02-08	2,030	2,030	1,991	2,010	156,300	1,005
2005-02-07	2,060	2,060	2,035	2,035	85,300	1,017.50
2005-02-04	2,050	2,060	2,010	2,035	200,200	1,017.50
2005-02-03	2,055	2,060	2,040	2,060	279,200	1,030
2005-02-02	2,070	2,070	2,040	2,060	330,900	1,030
2005-02-01	2,070	2,070	2,030	2,050	157,000	1,025
2005-01-31	2,030	2,060	2,020	2,045	132,800	1,022.50
2005-01-28	2,065	2,065	2,015	2,030	383,400	1,015
2005-01-27	2,020	2,100	2,015	2,075	422,200	1,037.50
2005-01-26	2,020	2,030	2,010	2,015	209,600	1,007.50
2005-01-25	2,100	2,100	2,020	2,045	194,500	1,022.50
2005-01-24	2,005	2,015	1,980	2,000	330,500	1,000
2005-01-21	1,975	2,055	1,970	2,020	714,300	1,010
2005-01-20	1,860	1,980	1,859	1,979	1,095,700	989.50
2005-01-19	1,830	1,850	1,825	1,850	441,800	925
2005-01-18	1,822	1,825	1,818	1,821	283,300	910.50
2005-01-17	1,824	1,826	1,817	1,821	208,200	910.50
2005-01-14	1,827	1,827	1,790	1,816	643,700	908
2005-01-13	1,848	1,848	1,812	1,826	240,800	913
2005-01-12	1,847	1,855	1,842	1,847	360,400	923.50
2005-01-11	1,846	1,859	1,823	1,835	351,800	917.50
2005-01-07	1,822	1,845	1,801	1,843	236,600	921.50
2005-01-06	1,810	1,810	1,794	1,797	302,500	898.50
2005-01-05	1,820	1,830	1,802	1,820	411,800	910
2005-01-04	1,840	1,841	1,817	1,835	242,800	917.50

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