4666 パーク24(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 670 | 675 | 665 | 669 | 68,200 | 669 |
| 2008-12-29 | 661 | 680 | 661 | 680 | 267,800 | 680 |
| 2008-12-26 | 650 | 670 | 642 | 670 | 260,100 | 670 |
| 2008-12-25 | 654 | 673 | 641 | 660 | 323,000 | 660 |
| 2008-12-24 | 647 | 680 | 628 | 674 | 742,000 | 674 |
| 2008-12-22 | 618 | 649 | 582 | 649 | 737,300 | 649 |
| 2008-12-19 | 579 | 616 | 576 | 611 | 1,171,100 | 611 |
| 2008-12-18 | 565 | 585 | 562 | 575 | 1,238,500 | 575 |
| 2008-12-17 | 541 | 551 | 538 | 551 | 2,026,800 | 551 |
| 2008-12-16 | 490 | 490 | 463 | 471 | 363,200 | 471 |
| 2008-12-15 | 495 | 495 | 484 | 491 | 348,500 | 491 |
| 2008-12-12 | 495 | 499 | 464 | 476 | 630,500 | 476 |
| 2008-12-11 | 480 | 495 | 477 | 490 | 452,000 | 490 |
| 2008-12-10 | 464 | 478 | 462 | 470 | 283,400 | 470 |
| 2008-12-09 | 474 | 477 | 462 | 469 | 150,300 | 469 |
| 2008-12-08 | 465 | 482 | 464 | 478 | 220,500 | 478 |
| 2008-12-05 | 450 | 469 | 450 | 460 | 329,000 | 460 |
| 2008-12-04 | 446 | 454 | 438 | 451 | 511,300 | 451 |
| 2008-12-03 | 466 | 469 | 445 | 453 | 505,800 | 453 |
| 2008-12-02 | 458 | 465 | 454 | 463 | 293,700 | 463 |
| 2008-12-01 | 489 | 495 | 478 | 478 | 329,200 | 478 |
| 2008-11-28 | 468 | 488 | 464 | 484 | 511,400 | 484 |
| 2008-11-27 | 472 | 476 | 464 | 472 | 316,800 | 472 |
| 2008-11-26 | 452 | 476 | 452 | 472 | 568,000 | 472 |
| 2008-11-25 | 476 | 476 | 446 | 455 | 893,700 | 455 |
| 2008-11-21 | 425 | 452 | 419 | 447 | 930,300 | 447 |
| 2008-11-20 | 430 | 430 | 418 | 428 | 636,000 | 428 |
| 2008-11-19 | 430 | 439 | 425 | 439 | 729,200 | 439 |
| 2008-11-18 | 428 | 433 | 420 | 425 | 437,700 | 425 |
| 2008-11-17 | 412 | 428 | 406 | 427 | 609,600 | 427 |
| 2008-11-14 | 407 | 432 | 407 | 422 | 870,400 | 422 |
| 2008-11-13 | 410 | 418 | 403 | 412 | 542,100 | 412 |
| 2008-11-12 | 425 | 425 | 413 | 419 | 583,700 | 419 |
| 2008-11-11 | 425 | 432 | 407 | 429 | 1,028,900 | 429 |
| 2008-11-10 | 421 | 435 | 420 | 427 | 586,900 | 427 |
| 2008-11-07 | 430 | 436 | 405 | 411 | 816,800 | 411 |
| 2008-11-06 | 435 | 448 | 428 | 442 | 952,100 | 442 |
| 2008-11-05 | 434 | 457 | 430 | 446 | 1,165,300 | 446 |
| 2008-11-04 | 407 | 420 | 405 | 419 | 1,301,500 | 419 |
| 2008-10-31 | 391 | 405 | 382 | 392 | 1,128,500 | 392 |
| 2008-10-30 | 397 | 409 | 389 | 401 | 775,200 | 401 |
| 2008-10-29 | 415 | 416 | 379 | 403 | 1,605,500 | 403 |
| 2008-10-28 | 366 | 385 | 312 | 385 | 1,745,300 | 385 |
| 2008-10-27 | 438 | 448 | 415 | 421 | 1,449,800 | 421 |
| 2008-10-24 | 447 | 454 | 432 | 435 | 1,202,500 | 435 |
| 2008-10-23 | 448 | 454 | 430 | 446 | 942,700 | 446 |
| 2008-10-22 | 490 | 490 | 465 | 467 | 928,100 | 467 |
| 2008-10-21 | 500 | 504 | 482 | 491 | 1,059,100 | 491 |
| 2008-10-20 | 507 | 512 | 493 | 497 | 1,500,300 | 497 |
| 2008-10-17 | 484 | 527 | 484 | 527 | 1,445,500 | 527 |
| 2008-10-16 | 452 | 486 | 450 | 469 | 1,375,600 | 469 |
| 2008-10-15 | 479 | 497 | 465 | 491 | 944,800 | 491 |
| 2008-10-14 | 490 | 493 | 478 | 484 | 642,300 | 484 |
| 2008-10-10 | 426 | 449 | 401 | 420 | 983,600 | 420 |
| 2008-10-09 | 440 | 479 | 436 | 466 | 915,600 | 466 |
| 2008-10-08 | 492 | 505 | 444 | 450 | 1,138,400 | 450 |
| 2008-10-07 | 480 | 516 | 480 | 512 | 675,100 | 512 |
| 2008-10-06 | 543 | 563 | 515 | 526 | 607,600 | 526 |
| 2008-10-03 | 561 | 575 | 545 | 546 | 585,000 | 546 |
| 2008-10-02 | 582 | 586 | 565 | 567 | 331,700 | 567 |
| 2008-10-01 | 586 | 595 | 573 | 583 | 527,100 | 583 |
| 2008-09-30 | 560 | 593 | 558 | 585 | 500,900 | 585 |
| 2008-09-29 | 614 | 637 | 593 | 600 | 1,198,600 | 600 |
| 2008-09-26 | 620 | 623 | 605 | 616 | 814,000 | 616 |
| 2008-09-25 | 625 | 633 | 611 | 623 | 744,000 | 623 |
| 2008-09-24 | 600 | 622 | 580 | 616 | 1,191,700 | 616 |
| 2008-09-22 | 590 | 617 | 574 | 600 | 1,230,000 | 600 |
| 2008-09-19 | 568 | 604 | 555 | 600 | 2,092,800 | 600 |
| 2008-09-18 | 538 | 603 | 522 | 595 | 1,255,700 | 595 |
| 2008-09-17 | 635 | 638 | 559 | 568 | 1,650,300 | 568 |
| 2008-09-16 | 644 | 644 | 602 | 615 | 1,900,800 | 615 |
| 2008-09-12 | 650 | 666 | 639 | 659 | 816,100 | 659 |
| 2008-09-11 | 631 | 645 | 625 | 641 | 740,800 | 641 |
| 2008-09-10 | 610 | 646 | 608 | 631 | 1,093,400 | 631 |
| 2008-09-09 | 661 | 662 | 617 | 630 | 1,252,000 | 630 |
| 2008-09-08 | 650 | 675 | 628 | 666 | 1,131,900 | 666 |
| 2008-09-05 | 603 | 639 | 573 | 600 | 2,116,600 | 600 |
| 2008-09-04 | 614 | 683 | 605 | 663 | 1,787,800 | 663 |
| 2008-09-03 | 576 | 634 | 573 | 634 | 1,611,100 | 634 |
| 2008-09-02 | 576 | 594 | 572 | 581 | 760,500 | 581 |
| 2008-09-01 | 571 | 595 | 563 | 586 | 938,700 | 586 |
| 2008-08-29 | 570 | 570 | 547 | 570 | 650,600 | 570 |
| 2008-08-28 | 561 | 562 | 540 | 545 | 456,400 | 545 |
| 2008-08-27 | 565 | 570 | 565 | 566 | 399,300 | 566 |
| 2008-08-26 | 568 | 572 | 565 | 570 | 447,400 | 570 |
| 2008-08-25 | 573 | 583 | 570 | 572 | 500,800 | 572 |
| 2008-08-22 | 586 | 587 | 556 | 570 | 1,176,400 | 570 |
| 2008-08-21 | 622 | 627 | 558 | 586 | 1,886,700 | 586 |
| 2008-08-20 | 588 | 608 | 565 | 602 | 720,700 | 602 |
| 2008-08-19 | 580 | 612 | 574 | 596 | 1,285,800 | 596 |
| 2008-08-18 | 550 | 580 | 550 | 572 | 727,400 | 572 |
| 2008-08-15 | 540 | 555 | 540 | 552 | 419,300 | 552 |
| 2008-08-14 | 541 | 549 | 540 | 545 | 398,400 | 545 |
| 2008-08-13 | 549 | 551 | 538 | 551 | 708,100 | 551 |
| 2008-08-12 | 545 | 562 | 545 | 556 | 655,700 | 556 |
| 2008-08-11 | 564 | 570 | 543 | 545 | 911,200 | 545 |
| 2008-08-08 | 552 | 568 | 551 | 560 | 529,300 | 560 |
| 2008-08-07 | 582 | 582 | 561 | 572 | 518,500 | 572 |
| 2008-08-06 | 591 | 591 | 572 | 580 | 528,500 | 580 |
| 2008-08-05 | 565 | 571 | 555 | 571 | 580,000 | 571 |
| 2008-08-04 | 572 | 579 | 538 | 545 | 630,600 | 545 |
| 2008-08-01 | 610 | 610 | 577 | 582 | 481,800 | 582 |
| 2008-07-31 | 610 | 612 | 600 | 604 | 654,800 | 604 |
| 2008-07-30 | 583 | 603 | 582 | 591 | 1,362,900 | 591 |
| 2008-07-29 | 588 | 588 | 570 | 581 | 427,700 | 581 |
| 2008-07-28 | 585 | 598 | 581 | 593 | 545,900 | 593 |
| 2008-07-25 | 587 | 590 | 573 | 578 | 420,200 | 578 |
| 2008-07-24 | 558 | 591 | 551 | 590 | 988,400 | 590 |
| 2008-07-23 | 541 | 555 | 541 | 552 | 735,900 | 552 |
| 2008-07-22 | 549 | 553 | 519 | 538 | 893,600 | 538 |
| 2008-07-18 | 558 | 565 | 544 | 554 | 743,300 | 554 |
| 2008-07-17 | 547 | 566 | 545 | 554 | 763,100 | 554 |
| 2008-07-16 | 556 | 563 | 543 | 557 | 1,339,800 | 557 |
| 2008-07-15 | 545 | 562 | 542 | 562 | 851,600 | 562 |
| 2008-07-14 | 591 | 592 | 554 | 560 | 1,653,800 | 560 |
| 2008-07-11 | 601 | 607 | 593 | 600 | 687,400 | 600 |
| 2008-07-10 | 576 | 611 | 576 | 604 | 695,600 | 604 |
| 2008-07-09 | 617 | 617 | 592 | 592 | 806,000 | 592 |
| 2008-07-08 | 610 | 618 | 602 | 607 | 693,900 | 607 |
| 2008-07-07 | 625 | 625 | 607 | 619 | 845,100 | 619 |
| 2008-07-04 | 625 | 631 | 613 | 630 | 419,200 | 630 |
| 2008-07-03 | 616 | 630 | 605 | 625 | 688,200 | 625 |
| 2008-07-02 | 643 | 644 | 612 | 625 | 1,092,500 | 625 |
| 2008-07-01 | 650 | 660 | 633 | 652 | 692,900 | 652 |
| 2008-06-30 | 615 | 657 | 612 | 643 | 940,100 | 643 |
| 2008-06-27 | 625 | 630 | 601 | 614 | 1,664,700 | 614 |
| 2008-06-26 | 644 | 660 | 630 | 650 | 967,700 | 650 |
| 2008-06-25 | 665 | 667 | 634 | 642 | 1,076,800 | 642 |
| 2008-06-24 | 685 | 685 | 655 | 664 | 655,900 | 664 |
| 2008-06-23 | 666 | 687 | 654 | 679 | 763,700 | 679 |
| 2008-06-20 | 690 | 693 | 672 | 688 | 1,027,900 | 688 |
| 2008-06-19 | 691 | 695 | 649 | 670 | 2,571,600 | 670 |
| 2008-06-18 | 723 | 723 | 687 | 690 | 2,599,500 | 690 |
| 2008-06-17 | 747 | 753 | 738 | 745 | 1,144,300 | 745 |
| 2008-06-16 | 745 | 746 | 727 | 737 | 1,494,200 | 737 |
| 2008-06-13 | 781 | 784 | 724 | 727 | 1,826,600 | 727 |
| 2008-06-12 | 800 | 801 | 786 | 794 | 552,000 | 794 |
| 2008-06-11 | 812 | 825 | 798 | 803 | 542,500 | 803 |
| 2008-06-10 | 832 | 832 | 801 | 804 | 671,100 | 804 |
| 2008-06-09 | 832 | 842 | 821 | 831 | 487,700 | 831 |
| 2008-06-06 | 860 | 861 | 844 | 844 | 619,800 | 844 |
| 2008-06-05 | 862 | 863 | 853 | 860 | 611,500 | 860 |
| 2008-06-04 | 871 | 874 | 858 | 862 | 460,000 | 862 |
| 2008-06-03 | 862 | 870 | 860 | 861 | 607,400 | 861 |
| 2008-06-02 | 888 | 889 | 861 | 871 | 464,600 | 871 |
| 2008-05-30 | 885 | 891 | 880 | 880 | 286,400 | 880 |
| 2008-05-29 | 870 | 881 | 868 | 876 | 286,700 | 876 |
| 2008-05-28 | 901 | 902 | 856 | 864 | 918,100 | 864 |
| 2008-05-27 | 913 | 918 | 903 | 916 | 202,900 | 916 |
| 2008-05-26 | 933 | 933 | 902 | 905 | 276,900 | 905 |
| 2008-05-23 | 927 | 927 | 908 | 913 | 328,500 | 913 |
| 2008-05-22 | 945 | 945 | 913 | 917 | 591,400 | 917 |
| 2008-05-21 | 964 | 978 | 950 | 950 | 316,800 | 950 |
| 2008-05-20 | 986 | 988 | 945 | 945 | 555,000 | 945 |
| 2008-05-19 | 1,019 | 1,029 | 987 | 992 | 373,600 | 992 |
| 2008-05-16 | 1,015 | 1,045 | 1,010 | 1,018 | 793,300 | 1,018 |
| 2008-05-15 | 1,010 | 1,017 | 988 | 1,009 | 606,400 | 1,009 |
| 2008-05-14 | 1,047 | 1,047 | 996 | 1,006 | 565,400 | 1,006 |
| 2008-05-13 | 1,072 | 1,092 | 1,026 | 1,047 | 478,000 | 1,047 |
| 2008-05-12 | 994 | 1,093 | 969 | 1,092 | 658,900 | 1,092 |
| 2008-05-09 | 1,030 | 1,030 | 987 | 993 | 367,700 | 993 |
| 2008-05-08 | 955 | 1,040 | 949 | 1,030 | 1,076,400 | 1,030 |
| 2008-05-07 | 925 | 946 | 925 | 940 | 184,200 | 940 |
| 2008-05-02 | 933 | 934 | 927 | 930 | 120,200 | 930 |
| 2008-05-01 | 950 | 950 | 920 | 923 | 185,800 | 923 |
| 2008-04-30 | 918 | 954 | 913 | 948 | 251,800 | 948 |
| 2008-04-28 | 905 | 928 | 904 | 928 | 255,700 | 928 |
| 2008-04-25 | 905 | 911 | 901 | 907 | 147,000 | 907 |
| 2008-04-24 | 891 | 908 | 891 | 901 | 150,300 | 901 |
| 2008-04-23 | 900 | 911 | 890 | 901 | 328,500 | 901 |
| 2008-04-22 | 908 | 910 | 889 | 896 | 321,600 | 896 |
| 2008-04-21 | 926 | 944 | 896 | 901 | 587,700 | 901 |
| 2008-04-18 | 956 | 956 | 937 | 946 | 391,100 | 946 |
| 2008-04-17 | 913 | 972 | 906 | 952 | 572,500 | 952 |
| 2008-04-16 | 880 | 908 | 877 | 903 | 333,900 | 903 |
| 2008-04-15 | 870 | 883 | 865 | 883 | 306,200 | 883 |
| 2008-04-14 | 871 | 883 | 862 | 868 | 561,400 | 868 |
| 2008-04-11 | 886 | 900 | 876 | 900 | 612,100 | 900 |
| 2008-04-10 | 898 | 898 | 878 | 886 | 673,800 | 886 |
| 2008-04-09 | 937 | 957 | 918 | 925 | 357,100 | 925 |
| 2008-04-08 | 996 | 996 | 945 | 947 | 272,700 | 947 |
| 2008-04-07 | 995 | 995 | 974 | 988 | 257,800 | 988 |
| 2008-04-04 | 984 | 1,000 | 977 | 995 | 188,100 | 995 |
| 2008-04-03 | 999 | 1,004 | 966 | 990 | 234,600 | 990 |
| 2008-04-02 | 1,000 | 1,018 | 981 | 989 | 234,400 | 989 |
| 2008-04-01 | 980 | 997 | 966 | 995 | 331,100 | 995 |
| 2008-03-31 | 950 | 982 | 944 | 979 | 322,900 | 979 |
| 2008-03-28 | 963 | 980 | 928 | 974 | 269,400 | 974 |
| 2008-03-27 | 985 | 1,004 | 958 | 963 | 484,700 | 963 |
| 2008-03-26 | 939 | 986 | 930 | 984 | 766,900 | 984 |
| 2008-03-25 | 910 | 915 | 890 | 910 | 450,100 | 910 |
| 2008-03-24 | 894 | 905 | 884 | 898 | 349,400 | 898 |
| 2008-03-21 | 870 | 890 | 870 | 884 | 473,000 | 884 |
| 2008-03-19 | 913 | 913 | 864 | 870 | 595,100 | 870 |
| 2008-03-18 | 874 | 923 | 873 | 903 | 786,300 | 903 |
| 2008-03-17 | 860 | 925 | 834 | 894 | 1,027,400 | 894 |
| 2008-03-14 | 872 | 881 | 856 | 864 | 353,800 | 864 |
| 2008-03-13 | 895 | 914 | 861 | 866 | 531,300 | 866 |
| 2008-03-12 | 920 | 928 | 915 | 919 | 163,800 | 919 |
| 2008-03-11 | 904 | 909 | 896 | 902 | 309,500 | 902 |
| 2008-03-10 | 900 | 933 | 883 | 914 | 603,900 | 914 |
| 2008-03-07 | 865 | 909 | 857 | 901 | 440,600 | 901 |
| 2008-03-06 | 866 | 898 | 864 | 875 | 573,600 | 875 |
| 2008-03-05 | 884 | 910 | 862 | 869 | 763,200 | 869 |
| 2008-03-04 | 848 | 885 | 838 | 874 | 676,600 | 874 |
| 2008-03-03 | 862 | 863 | 843 | 852 | 537,200 | 852 |
| 2008-02-29 | 870 | 926 | 866 | 898 | 703,400 | 898 |
| 2008-02-28 | 905 | 935 | 871 | 930 | 1,099,300 | 930 |
| 2008-02-27 | 911 | 936 | 911 | 935 | 708,000 | 935 |
| 2008-02-26 | 965 | 965 | 902 | 908 | 788,700 | 908 |
| 2008-02-25 | 961 | 971 | 950 | 967 | 575,000 | 967 |
| 2008-02-22 | 939 | 959 | 939 | 951 | 617,900 | 951 |
| 2008-02-21 | 940 | 957 | 930 | 946 | 663,900 | 946 |
| 2008-02-20 | 938 | 958 | 929 | 950 | 649,200 | 950 |
| 2008-02-19 | 927 | 940 | 916 | 939 | 288,400 | 939 |
| 2008-02-18 | 939 | 940 | 903 | 940 | 683,500 | 940 |
| 2008-02-15 | 903 | 945 | 893 | 940 | 534,200 | 940 |
| 2008-02-14 | 888 | 918 | 876 | 912 | 717,100 | 912 |
| 2008-02-13 | 865 | 887 | 853 | 879 | 531,400 | 879 |
| 2008-02-12 | 851 | 860 | 838 | 849 | 465,400 | 849 |
| 2008-02-08 | 857 | 870 | 850 | 862 | 304,300 | 862 |
| 2008-02-07 | 854 | 863 | 824 | 847 | 875,600 | 847 |
| 2008-02-06 | 859 | 872 | 857 | 864 | 315,000 | 864 |
| 2008-02-05 | 858 | 895 | 856 | 889 | 390,800 | 889 |
| 2008-02-04 | 903 | 904 | 884 | 898 | 412,500 | 898 |
| 2008-02-01 | 894 | 910 | 890 | 893 | 712,100 | 893 |
| 2008-01-31 | 877 | 884 | 842 | 884 | 774,400 | 884 |
| 2008-01-30 | 905 | 909 | 867 | 876 | 759,500 | 876 |
| 2008-01-29 | 885 | 910 | 881 | 907 | 761,300 | 907 |
| 2008-01-28 | 823 | 869 | 813 | 860 | 788,600 | 860 |
| 2008-01-25 | 810 | 834 | 791 | 830 | 966,400 | 830 |
| 2008-01-24 | 765 | 809 | 765 | 809 | 520,200 | 809 |
| 2008-01-23 | 760 | 816 | 760 | 775 | 760,600 | 775 |
| 2008-01-22 | 769 | 783 | 754 | 754 | 725,100 | 754 |
| 2008-01-21 | 822 | 834 | 804 | 819 | 553,500 | 819 |
| 2008-01-18 | 786 | 843 | 780 | 842 | 699,200 | 842 |
| 2008-01-17 | 771 | 829 | 769 | 826 | 968,100 | 826 |
| 2008-01-16 | 798 | 817 | 765 | 785 | 1,820,300 | 785 |
| 2008-01-15 | 869 | 876 | 826 | 838 | 1,200,000 | 838 |
| 2008-01-11 | 932 | 942 | 864 | 881 | 824,300 | 881 |
| 2008-01-10 | 890 | 950 | 870 | 942 | 1,303,600 | 942 |
| 2008-01-09 | 830 | 908 | 813 | 908 | 1,344,300 | 908 |
| 2008-01-08 | 851 | 857 | 838 | 843 | 866,000 | 843 |
| 2008-01-07 | 853 | 868 | 851 | 861 | 1,061,100 | 861 |
| 2008-01-04 | 891 | 892 | 848 | 863 | 582,500 | 863 |
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
