4666 パーク24(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 999 | 999 | 984 | 988 | 582,300 | 988 |
| 2009-12-29 | 960 | 965 | 946 | 953 | 334,500 | 953 |
| 2009-12-28 | 966 | 972 | 957 | 959 | 298,400 | 959 |
| 2009-12-25 | 987 | 987 | 966 | 970 | 431,500 | 970 |
| 2009-12-24 | 980 | 995 | 974 | 992 | 285,700 | 992 |
| 2009-12-22 | 995 | 996 | 982 | 983 | 338,800 | 983 |
| 2009-12-21 | 1,015 | 1,015 | 994 | 994 | 192,500 | 994 |
| 2009-12-18 | 1,004 | 1,005 | 989 | 1,003 | 231,300 | 1,003 |
| 2009-12-17 | 1,007 | 1,015 | 1,002 | 1,002 | 214,200 | 1,002 |
| 2009-12-16 | 990 | 1,016 | 989 | 1,003 | 472,100 | 1,003 |
| 2009-12-15 | 966 | 989 | 961 | 980 | 278,300 | 980 |
| 2009-12-14 | 987 | 995 | 966 | 976 | 264,700 | 976 |
| 2009-12-11 | 986 | 998 | 980 | 990 | 496,800 | 990 |
| 2009-12-10 | 1,003 | 1,008 | 971 | 984 | 428,400 | 984 |
| 2009-12-09 | 990 | 1,015 | 984 | 1,001 | 593,700 | 1,001 |
| 2009-12-08 | 972 | 996 | 971 | 979 | 225,400 | 979 |
| 2009-12-07 | 978 | 983 | 965 | 977 | 275,800 | 977 |
| 2009-12-04 | 951 | 968 | 942 | 965 | 355,300 | 965 |
| 2009-12-03 | 942 | 954 | 940 | 951 | 587,200 | 951 |
| 2009-12-02 | 959 | 967 | 931 | 943 | 482,400 | 943 |
| 2009-12-01 | 950 | 967 | 942 | 965 | 292,700 | 965 |
| 2009-11-30 | 927 | 944 | 927 | 941 | 279,400 | 941 |
| 2009-11-27 | 923 | 967 | 911 | 915 | 733,000 | 915 |
| 2009-11-26 | 921 | 944 | 911 | 943 | 427,300 | 943 |
| 2009-11-25 | 930 | 930 | 902 | 928 | 464,200 | 928 |
| 2009-11-24 | 945 | 959 | 924 | 929 | 382,500 | 929 |
| 2009-11-20 | 944 | 945 | 931 | 943 | 282,400 | 943 |
| 2009-11-19 | 927 | 933 | 918 | 924 | 381,200 | 924 |
| 2009-11-18 | 935 | 939 | 916 | 917 | 403,900 | 917 |
| 2009-11-17 | 950 | 963 | 936 | 942 | 430,100 | 942 |
| 2009-11-16 | 980 | 984 | 942 | 950 | 324,400 | 950 |
| 2009-11-13 | 935 | 981 | 919 | 973 | 442,500 | 973 |
| 2009-11-12 | 964 | 968 | 930 | 944 | 279,700 | 944 |
| 2009-11-11 | 964 | 974 | 960 | 964 | 144,300 | 964 |
| 2009-11-10 | 986 | 988 | 960 | 964 | 320,200 | 964 |
| 2009-11-09 | 962 | 978 | 953 | 976 | 258,900 | 976 |
| 2009-11-06 | 995 | 999 | 961 | 972 | 452,000 | 972 |
| 2009-11-05 | 1,001 | 1,008 | 996 | 1,003 | 221,800 | 1,003 |
| 2009-11-04 | 1,004 | 1,017 | 1,000 | 1,017 | 321,300 | 1,017 |
| 2009-11-02 | 999 | 1,018 | 993 | 1,017 | 394,100 | 1,017 |
| 2009-10-30 | 1,005 | 1,025 | 1,005 | 1,016 | 409,700 | 1,016 |
| 2009-10-29 | 1,025 | 1,025 | 994 | 995 | 635,500 | 995 |
| 2009-10-28 | 1,010 | 1,025 | 1,001 | 1,025 | 473,900 | 1,025 |
| 2009-10-27 | 1,012 | 1,033 | 1,008 | 1,017 | 653,300 | 1,017 |
| 2009-10-26 | 1,075 | 1,087 | 1,065 | 1,077 | 633,800 | 1,077 |
| 2009-10-23 | 1,085 | 1,097 | 1,083 | 1,091 | 778,500 | 1,091 |
| 2009-10-22 | 1,080 | 1,088 | 1,073 | 1,085 | 665,400 | 1,085 |
| 2009-10-21 | 1,070 | 1,084 | 1,069 | 1,080 | 367,600 | 1,080 |
| 2009-10-20 | 1,089 | 1,093 | 1,070 | 1,078 | 456,900 | 1,078 |
| 2009-10-19 | 1,069 | 1,093 | 1,069 | 1,088 | 434,700 | 1,088 |
| 2009-10-16 | 1,075 | 1,075 | 1,056 | 1,070 | 344,000 | 1,070 |
| 2009-10-15 | 1,070 | 1,074 | 1,059 | 1,067 | 431,400 | 1,067 |
| 2009-10-14 | 1,041 | 1,060 | 1,040 | 1,055 | 354,100 | 1,055 |
| 2009-10-13 | 1,045 | 1,056 | 1,035 | 1,041 | 431,200 | 1,041 |
| 2009-10-09 | 1,027 | 1,046 | 1,022 | 1,042 | 415,000 | 1,042 |
| 2009-10-08 | 1,018 | 1,025 | 1,011 | 1,019 | 236,900 | 1,019 |
| 2009-10-07 | 1,010 | 1,010 | 999 | 1,009 | 224,500 | 1,009 |
| 2009-10-06 | 1,001 | 1,012 | 996 | 1,006 | 338,200 | 1,006 |
| 2009-10-05 | 1,010 | 1,015 | 997 | 1,009 | 369,600 | 1,009 |
| 2009-10-02 | 1,020 | 1,022 | 1,012 | 1,015 | 358,300 | 1,015 |
| 2009-10-01 | 1,040 | 1,048 | 1,032 | 1,036 | 439,600 | 1,036 |
| 2009-09-30 | 1,014 | 1,034 | 1,010 | 1,034 | 530,400 | 1,034 |
| 2009-09-29 | 1,038 | 1,038 | 1,000 | 1,013 | 474,900 | 1,013 |
| 2009-09-28 | 1,008 | 1,034 | 1,005 | 1,026 | 489,600 | 1,026 |
| 2009-09-25 | 1,008 | 1,014 | 992 | 1,011 | 342,100 | 1,011 |
| 2009-09-24 | 990 | 1,008 | 984 | 1,008 | 509,400 | 1,008 |
| 2009-09-18 | 970 | 985 | 968 | 984 | 263,500 | 984 |
| 2009-09-17 | 980 | 988 | 969 | 980 | 166,600 | 980 |
| 2009-09-16 | 997 | 1,005 | 972 | 982 | 566,400 | 982 |
| 2009-09-15 | 980 | 993 | 978 | 989 | 396,600 | 989 |
| 2009-09-14 | 984 | 991 | 976 | 983 | 321,000 | 983 |
| 2009-09-11 | 1,003 | 1,008 | 971 | 981 | 694,200 | 981 |
| 2009-09-10 | 970 | 998 | 968 | 993 | 672,500 | 993 |
| 2009-09-09 | 940 | 957 | 938 | 955 | 336,200 | 955 |
| 2009-09-08 | 944 | 944 | 930 | 942 | 218,900 | 942 |
| 2009-09-07 | 933 | 950 | 916 | 927 | 255,800 | 927 |
| 2009-09-04 | 939 | 961 | 929 | 931 | 493,500 | 931 |
| 2009-09-03 | 920 | 942 | 915 | 933 | 513,500 | 933 |
| 2009-09-02 | 924 | 926 | 896 | 912 | 677,400 | 912 |
| 2009-09-01 | 949 | 949 | 922 | 934 | 395,500 | 934 |
| 2009-08-31 | 949 | 962 | 934 | 940 | 436,000 | 940 |
| 2009-08-28 | 969 | 973 | 939 | 952 | 832,400 | 952 |
| 2009-08-27 | 982 | 1,005 | 980 | 999 | 503,300 | 999 |
| 2009-08-26 | 966 | 1,016 | 963 | 997 | 556,400 | 997 |
| 2009-08-25 | 985 | 988 | 955 | 955 | 339,800 | 955 |
| 2009-08-24 | 982 | 1,000 | 970 | 994 | 980,500 | 994 |
| 2009-08-21 | 923 | 964 | 912 | 942 | 854,300 | 942 |
| 2009-08-20 | 895 | 929 | 879 | 923 | 594,500 | 923 |
| 2009-08-19 | 930 | 945 | 892 | 910 | 600,900 | 910 |
| 2009-08-18 | 872 | 934 | 872 | 926 | 1,057,200 | 926 |
| 2009-08-17 | 856 | 888 | 855 | 882 | 651,900 | 882 |
| 2009-08-14 | 845 | 862 | 845 | 855 | 472,300 | 855 |
| 2009-08-13 | 829 | 846 | 827 | 842 | 376,200 | 842 |
| 2009-08-12 | 818 | 826 | 811 | 822 | 413,900 | 822 |
| 2009-08-11 | 800 | 819 | 799 | 811 | 494,500 | 811 |
| 2009-08-10 | 798 | 800 | 794 | 800 | 234,000 | 800 |
| 2009-08-07 | 792 | 794 | 784 | 794 | 216,400 | 794 |
| 2009-08-06 | 795 | 800 | 786 | 792 | 324,100 | 792 |
| 2009-08-05 | 792 | 802 | 792 | 794 | 200,300 | 794 |
| 2009-08-04 | 800 | 802 | 791 | 797 | 248,100 | 797 |
| 2009-08-03 | 812 | 812 | 794 | 797 | 270,300 | 797 |
| 2009-07-31 | 785 | 802 | 785 | 792 | 333,500 | 792 |
| 2009-07-30 | 801 | 807 | 783 | 792 | 474,000 | 792 |
| 2009-07-29 | 809 | 818 | 802 | 808 | 323,700 | 808 |
| 2009-07-28 | 822 | 824 | 806 | 806 | 423,600 | 806 |
| 2009-07-27 | 828 | 835 | 817 | 826 | 405,700 | 826 |
| 2009-07-24 | 845 | 846 | 820 | 827 | 258,100 | 827 |
| 2009-07-23 | 843 | 847 | 827 | 827 | 179,100 | 827 |
| 2009-07-22 | 838 | 853 | 832 | 840 | 401,000 | 840 |
| 2009-07-21 | 824 | 834 | 820 | 829 | 254,200 | 829 |
| 2009-07-17 | 795 | 823 | 795 | 818 | 266,700 | 818 |
| 2009-07-16 | 804 | 807 | 794 | 804 | 222,800 | 804 |
| 2009-07-15 | 786 | 798 | 781 | 788 | 385,000 | 788 |
| 2009-07-14 | 805 | 810 | 790 | 806 | 471,100 | 806 |
| 2009-07-13 | 808 | 826 | 792 | 795 | 354,400 | 795 |
| 2009-07-10 | 830 | 830 | 810 | 818 | 297,800 | 818 |
| 2009-07-09 | 826 | 832 | 821 | 822 | 260,700 | 822 |
| 2009-07-08 | 833 | 838 | 824 | 835 | 418,500 | 835 |
| 2009-07-07 | 822 | 835 | 822 | 831 | 275,000 | 831 |
| 2009-07-06 | 827 | 830 | 821 | 824 | 216,800 | 824 |
| 2009-07-03 | 828 | 838 | 823 | 828 | 295,200 | 828 |
| 2009-07-02 | 840 | 844 | 827 | 832 | 498,000 | 832 |
| 2009-07-01 | 850 | 855 | 840 | 840 | 559,500 | 840 |
| 2009-06-30 | 870 | 874 | 862 | 868 | 299,400 | 868 |
| 2009-06-29 | 886 | 894 | 861 | 866 | 308,100 | 866 |
| 2009-06-26 | 898 | 900 | 883 | 886 | 196,000 | 886 |
| 2009-06-25 | 880 | 896 | 876 | 891 | 391,200 | 891 |
| 2009-06-24 | 873 | 883 | 866 | 870 | 234,800 | 870 |
| 2009-06-23 | 858 | 872 | 857 | 860 | 261,000 | 860 |
| 2009-06-22 | 866 | 893 | 864 | 877 | 484,400 | 877 |
| 2009-06-19 | 870 | 874 | 855 | 866 | 389,800 | 866 |
| 2009-06-18 | 855 | 870 | 840 | 864 | 257,400 | 864 |
| 2009-06-17 | 839 | 856 | 824 | 842 | 275,000 | 842 |
| 2009-06-16 | 854 | 860 | 836 | 841 | 331,900 | 841 |
| 2009-06-15 | 855 | 875 | 854 | 872 | 300,700 | 872 |
| 2009-06-12 | 859 | 864 | 855 | 858 | 365,000 | 858 |
| 2009-06-11 | 865 | 865 | 849 | 854 | 227,900 | 854 |
| 2009-06-10 | 844 | 856 | 844 | 849 | 411,800 | 849 |
| 2009-06-09 | 855 | 865 | 847 | 854 | 268,400 | 854 |
| 2009-06-08 | 856 | 870 | 856 | 865 | 412,900 | 865 |
| 2009-06-05 | 861 | 865 | 854 | 857 | 317,300 | 857 |
| 2009-06-04 | 853 | 870 | 853 | 857 | 411,500 | 857 |
| 2009-06-03 | 854 | 863 | 850 | 852 | 480,700 | 852 |
| 2009-06-02 | 868 | 875 | 841 | 848 | 591,200 | 848 |
| 2009-06-01 | 879 | 879 | 864 | 867 | 380,700 | 867 |
| 2009-05-29 | 881 | 888 | 853 | 860 | 853,700 | 860 |
| 2009-05-28 | 823 | 848 | 822 | 836 | 386,300 | 836 |
| 2009-05-27 | 852 | 856 | 832 | 836 | 431,000 | 836 |
| 2009-05-26 | 864 | 864 | 851 | 853 | 471,500 | 853 |
| 2009-05-25 | 864 | 877 | 855 | 864 | 229,900 | 864 |
| 2009-05-22 | 833 | 867 | 830 | 854 | 306,200 | 854 |
| 2009-05-21 | 832 | 838 | 828 | 832 | 298,900 | 832 |
| 2009-05-20 | 840 | 878 | 831 | 857 | 445,600 | 857 |
| 2009-05-19 | 815 | 823 | 806 | 820 | 500,700 | 820 |
| 2009-05-18 | 836 | 839 | 812 | 824 | 367,700 | 824 |
| 2009-05-15 | 840 | 843 | 827 | 833 | 277,200 | 833 |
| 2009-05-14 | 813 | 844 | 813 | 833 | 374,500 | 833 |
| 2009-05-13 | 827 | 830 | 811 | 822 | 247,000 | 822 |
| 2009-05-12 | 795 | 833 | 790 | 819 | 486,900 | 819 |
| 2009-05-11 | 795 | 797 | 775 | 785 | 280,000 | 785 |
| 2009-05-08 | 767 | 787 | 759 | 787 | 302,800 | 787 |
| 2009-05-07 | 760 | 769 | 759 | 764 | 291,600 | 764 |
| 2009-05-01 | 763 | 765 | 736 | 753 | 318,800 | 753 |
| 2009-04-30 | 766 | 777 | 755 | 763 | 510,900 | 763 |
| 2009-04-28 | 731 | 767 | 730 | 757 | 332,100 | 757 |
| 2009-04-27 | 748 | 758 | 737 | 746 | 341,500 | 746 |
| 2009-04-24 | 746 | 746 | 709 | 721 | 359,000 | 721 |
| 2009-04-23 | 709 | 743 | 707 | 736 | 564,900 | 736 |
| 2009-04-22 | 710 | 710 | 683 | 692 | 269,100 | 692 |
| 2009-04-21 | 692 | 710 | 675 | 706 | 313,000 | 706 |
| 2009-04-20 | 715 | 715 | 705 | 711 | 275,100 | 711 |
| 2009-04-17 | 707 | 711 | 696 | 705 | 252,300 | 705 |
| 2009-04-16 | 688 | 710 | 685 | 700 | 477,300 | 700 |
| 2009-04-15 | 686 | 689 | 670 | 678 | 303,300 | 678 |
| 2009-04-14 | 663 | 685 | 663 | 684 | 378,800 | 684 |
| 2009-04-13 | 675 | 680 | 661 | 661 | 217,600 | 661 |
| 2009-04-10 | 677 | 681 | 664 | 669 | 163,800 | 669 |
| 2009-04-09 | 675 | 679 | 672 | 675 | 122,800 | 675 |
| 2009-04-08 | 674 | 675 | 664 | 666 | 148,500 | 666 |
| 2009-04-07 | 679 | 683 | 666 | 679 | 233,300 | 679 |
| 2009-04-06 | 685 | 688 | 673 | 682 | 235,500 | 682 |
| 2009-04-03 | 699 | 700 | 686 | 692 | 252,700 | 692 |
| 2009-04-02 | 700 | 700 | 682 | 682 | 224,800 | 682 |
| 2009-04-01 | 657 | 687 | 650 | 682 | 230,600 | 682 |
| 2009-03-31 | 690 | 690 | 660 | 667 | 285,000 | 667 |
| 2009-03-30 | 709 | 712 | 657 | 660 | 342,700 | 660 |
| 2009-03-27 | 716 | 719 | 683 | 695 | 379,700 | 695 |
| 2009-03-26 | 695 | 705 | 686 | 702 | 300,600 | 702 |
| 2009-03-25 | 675 | 683 | 667 | 683 | 508,500 | 683 |
| 2009-03-24 | 654 | 667 | 654 | 667 | 555,300 | 667 |
| 2009-03-23 | 645 | 647 | 634 | 640 | 455,600 | 640 |
| 2009-03-19 | 630 | 634 | 606 | 625 | 372,300 | 625 |
| 2009-03-18 | 649 | 649 | 623 | 627 | 394,100 | 627 |
| 2009-03-17 | 645 | 649 | 634 | 635 | 429,300 | 635 |
| 2009-03-16 | 617 | 629 | 615 | 629 | 222,700 | 629 |
| 2009-03-13 | 606 | 620 | 601 | 604 | 423,000 | 604 |
| 2009-03-12 | 600 | 607 | 595 | 604 | 244,300 | 604 |
| 2009-03-11 | 621 | 625 | 604 | 609 | 284,100 | 609 |
| 2009-03-10 | 610 | 615 | 600 | 602 | 340,200 | 602 |
| 2009-03-09 | 627 | 631 | 612 | 624 | 311,800 | 624 |
| 2009-03-06 | 642 | 645 | 625 | 630 | 321,200 | 630 |
| 2009-03-05 | 662 | 662 | 642 | 652 | 242,500 | 652 |
| 2009-03-04 | 647 | 670 | 647 | 661 | 346,700 | 661 |
| 2009-03-03 | 620 | 664 | 620 | 654 | 338,600 | 654 |
| 2009-03-02 | 663 | 666 | 641 | 648 | 212,700 | 648 |
| 2009-02-27 | 664 | 677 | 662 | 673 | 598,400 | 673 |
| 2009-02-26 | 634 | 650 | 627 | 644 | 347,400 | 644 |
| 2009-02-25 | 655 | 655 | 633 | 644 | 292,800 | 644 |
| 2009-02-24 | 620 | 629 | 605 | 620 | 413,100 | 620 |
| 2009-02-23 | 618 | 640 | 618 | 632 | 196,700 | 632 |
| 2009-02-20 | 664 | 667 | 626 | 636 | 378,600 | 636 |
| 2009-02-19 | 636 | 663 | 636 | 663 | 258,500 | 663 |
| 2009-02-18 | 649 | 649 | 627 | 640 | 230,900 | 640 |
| 2009-02-17 | 638 | 652 | 630 | 649 | 316,800 | 649 |
| 2009-02-16 | 600 | 640 | 595 | 640 | 443,800 | 640 |
| 2009-02-13 | 608 | 608 | 589 | 600 | 397,700 | 600 |
| 2009-02-12 | 597 | 605 | 593 | 605 | 94,700 | 605 |
| 2009-02-10 | 605 | 610 | 585 | 604 | 504,300 | 604 |
| 2009-02-09 | 629 | 629 | 578 | 587 | 478,900 | 587 |
| 2009-02-06 | 623 | 626 | 606 | 616 | 397,600 | 616 |
| 2009-02-05 | 620 | 628 | 612 | 623 | 516,000 | 623 |
| 2009-02-04 | 593 | 619 | 583 | 612 | 364,300 | 612 |
| 2009-02-03 | 591 | 596 | 582 | 583 | 386,700 | 583 |
| 2009-02-02 | 605 | 605 | 590 | 598 | 404,200 | 598 |
| 2009-01-30 | 614 | 614 | 591 | 603 | 629,100 | 603 |
| 2009-01-29 | 628 | 628 | 599 | 608 | 864,300 | 608 |
| 2009-01-28 | 622 | 627 | 605 | 623 | 812,200 | 623 |
| 2009-01-27 | 620 | 639 | 620 | 629 | 881,900 | 629 |
| 2009-01-26 | 609 | 633 | 606 | 624 | 949,600 | 624 |
| 2009-01-23 | 611 | 639 | 605 | 608 | 610,400 | 608 |
| 2009-01-22 | 598 | 630 | 590 | 630 | 290,900 | 630 |
| 2009-01-21 | 622 | 622 | 601 | 601 | 368,000 | 601 |
| 2009-01-20 | 617 | 633 | 612 | 624 | 395,600 | 624 |
| 2009-01-19 | 624 | 636 | 605 | 605 | 265,400 | 605 |
| 2009-01-16 | 620 | 620 | 602 | 614 | 220,600 | 614 |
| 2009-01-15 | 597 | 624 | 593 | 607 | 403,500 | 607 |
| 2009-01-14 | 624 | 624 | 613 | 616 | 349,800 | 616 |
| 2009-01-13 | 624 | 625 | 603 | 615 | 533,400 | 615 |
| 2009-01-09 | 620 | 621 | 600 | 614 | 291,800 | 614 |
| 2009-01-08 | 601 | 627 | 601 | 610 | 426,200 | 610 |
| 2009-01-07 | 620 | 642 | 605 | 637 | 653,100 | 637 |
| 2009-01-06 | 647 | 647 | 619 | 635 | 341,800 | 635 |
| 2009-01-05 | 662 | 676 | 651 | 653 | 149,400 | 653 |
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
