4666 パーク24(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	867	875	863	869	633,100	869
2010-12-29	855	870	855	870	308,400	870
2010-12-28	860	862	855	858	296,900	858
2010-12-27	859	868	857	863	553,500	863
2010-12-24	870	873	861	863	259,300	863
2010-12-22	866	878	865	868	626,100	868
2010-12-21	858	872	851	865	616,300	865
2010-12-20	861	864	850	853	432,300	853
2010-12-17	860	864	853	860	514,400	860
2010-12-16	883	886	861	865	722,100	865
2010-12-15	885	887	873	884	764,500	884
2010-12-14	855	879	854	878	1,052,100	878
2010-12-13	844	854	842	853	427,400	853
2010-12-10	845	848	836	845	466,900	845
2010-12-09	840	845	833	838	552,300	838
2010-12-08	837	838	832	838	356,500	838
2010-12-07	830	833	827	831	324,800	831
2010-12-06	820	833	820	830	343,200	830
2010-12-03	823	825	820	823	274,600	823
2010-12-02	814	825	808	819	322,100	819
2010-12-01	804	809	798	809	260,600	809
2010-11-30	808	809	800	800	174,600	800
2010-11-29	810	816	807	808	194,400	808
2010-11-26	806	810	802	807	348,900	807
2010-11-25	808	808	796	798	368,100	798
2010-11-24	801	808	796	803	300,200	803
2010-11-22	815	821	814	816	214,900	816
2010-11-19	814	816	807	812	277,400	812
2010-11-18	799	815	799	814	441,700	814
2010-11-17	790	801	789	799	505,700	799
2010-11-16	807	810	789	792	495,800	792
2010-11-15	797	804	794	802	399,900	802
2010-11-12	790	797	786	787	242,500	787
2010-11-11	787	789	777	788	593,800	788
2010-11-10	768	778	763	778	517,900	778
2010-11-09	772	772	760	765	431,700	765
2010-11-08	790	791	771	775	525,900	775
2010-11-05	790	795	784	786	485,300	786
2010-11-04	770	785	770	782	472,700	782
2010-11-02	777	778	763	768	573,700	768
2010-11-01	768	778	756	773	577,700	773
2010-10-29	795	798	776	778	780,200	778
2010-10-28	792	803	788	800	862,500	800
2010-10-27	783	805	780	796	1,050,300	796
2010-10-26	835	836	828	828	830,400	828
2010-10-25	838	845	836	836	578,700	836
2010-10-22	826	839	826	836	355,600	836
2010-10-21	822	831	822	825	698,000	825
2010-10-20	825	834	815	830	733,800	830
2010-10-19	831	835	821	828	862,200	828
2010-10-18	830	849	827	844	1,140,600	844
2010-10-15	855	856	827	828	1,324,300	828
2010-10-14	863	866	854	857	786,000	857
2010-10-13	875	877	861	862	668,800	862
2010-10-12	885	888	874	877	799,200	877
2010-10-08	872	883	872	877	466,700	877
2010-10-07	868	876	867	873	514,200	873
2010-10-06	871	875	862	867	646,600	867
2010-10-05	877	879	854	866	782,400	866
2010-10-04	895	895	870	877	604,300	877
2010-10-01	890	895	885	892	365,400	892
2010-09-30	899	902	888	889	424,000	889
2010-09-29	890	894	886	894	482,000	894
2010-09-28	881	890	881	885	416,900	885
2010-09-27	876	880	865	880	482,400	880
2010-09-24	870	879	868	873	710,800	873
2010-09-22	856	875	854	869	1,247,500	869
2010-09-21	901	904	841	845	1,816,300	845
2010-09-17	931	940	891	898	2,177,700	898
2010-09-16	928	932	921	928	533,900	928
2010-09-15	919	926	917	923	399,000	923
2010-09-14	939	941	915	916	805,900	916
2010-09-13	949	949	931	934	473,500	934
2010-09-10	934	937	932	934	860,300	934
2010-09-09	943	943	930	936	602,400	936
2010-09-08	923	940	913	931	1,392,000	931
2010-09-07	914	916	909	911	284,200	911
2010-09-06	914	919	909	919	171,000	919
2010-09-03	911	918	905	907	248,100	907
2010-09-02	915	916	907	909	348,600	909
2010-09-01	908	912	893	910	458,700	910
2010-08-31	923	923	898	907	325,600	907
2010-08-30	923	923	907	913	234,500	913
2010-08-27	892	908	891	908	265,000	908
2010-08-26	895	897	884	892	370,600	892
2010-08-25	906	907	896	896	326,000	896
2010-08-24	908	912	905	910	199,100	910
2010-08-23	914	917	910	910	165,300	910
2010-08-20	916	920	912	912	237,600	912
2010-08-19	916	921	915	916	216,000	916
2010-08-18	922	924	912	915	317,700	915
2010-08-17	912	926	912	921	180,800	921
2010-08-16	918	923	915	915	114,300	915
2010-08-13	920	922	913	920	127,100	920
2010-08-12	914	918	911	916	178,400	916
2010-08-11	922	924	914	921	173,700	921
2010-08-10	947	947	924	925	222,900	925
2010-08-09	932	945	930	943	154,200	943
2010-08-06	927	943	926	942	236,800	942
2010-08-05	922	934	919	932	269,600	932
2010-08-04	921	923	915	917	267,600	917
2010-08-03	925	926	915	919	357,900	919
2010-08-02	928	933	918	921	267,200	921
2010-07-30	927	933	925	927	377,500	927
2010-07-29	926	935	921	933	1,049,200	933
2010-07-28	931	934	926	929	294,400	929
2010-07-27	926	933	926	929	136,300	929
2010-07-26	932	939	925	927	193,600	927
2010-07-23	926	932	920	926	167,000	926
2010-07-22	919	924	912	912	232,500	912
2010-07-21	926	936	924	925	246,800	925
2010-07-20	930	934	926	928	208,000	928
2010-07-16	927	943	927	937	223,000	937
2010-07-15	927	930	925	926	175,400	926
2010-07-14	940	940	927	933	171,400	933
2010-07-13	931	937	926	926	208,500	926
2010-07-12	939	945	930	931	195,000	931
2010-07-09	960	962	943	945	239,000	945
2010-07-08	961	961	945	946	239,700	946
2010-07-07	963	963	942	953	265,000	953
2010-07-06	950	967	946	963	266,300	963
2010-07-05	946	957	943	950	201,200	950
2010-07-02	940	953	935	949	214,900	949
2010-07-01	941	947	935	943	296,500	943
2010-06-30	942	959	935	956	412,600	956
2010-06-29	940	971	930	965	435,700	965
2010-06-28	949	954	943	945	143,900	945
2010-06-25	945	960	942	952	207,000	952
2010-06-24	959	963	949	956	296,100	956
2010-06-23	940	963	938	958	312,200	958
2010-06-22	933	948	932	948	213,200	948
2010-06-21	934	947	927	946	234,800	946
2010-06-18	931	933	923	927	380,400	927
2010-06-17	929	929	920	923	209,200	923
2010-06-16	927	937	922	931	370,000	931
2010-06-15	925	926	919	924	243,200	924
2010-06-14	923	930	919	927	242,200	927
2010-06-11	926	931	917	922	431,600	922
2010-06-10	912	920	911	915	169,800	915
2010-06-09	913	920	911	912	180,100	912
2010-06-08	919	936	906	924	418,400	924
2010-06-07	940	945	925	931	190,900	931
2010-06-04	947	960	934	955	293,500	955
2010-06-03	966	966	945	954	417,200	954
2010-06-02	938	966	938	949	279,800	949
2010-06-01	970	980	952	953	465,200	953
2010-05-31	931	944	926	943	303,600	943
2010-05-28	921	937	916	931	343,700	931
2010-05-27	908	925	908	920	189,600	920
2010-05-26	911	919	904	912	235,900	912
2010-05-25	934	943	914	920	192,700	920
2010-05-24	940	941	931	933	302,600	933
2010-05-21	950	961	944	945	200,100	945
2010-05-20	958	993	958	978	152,200	978
2010-05-19	981	981	956	970	270,300	970
2010-05-18	984	1,003	984	991	174,900	991
2010-05-17	994	1,005	987	994	292,100	994
2010-05-14	1,004	1,017	990	1,014	287,500	1,014
2010-05-13	1,007	1,010	999	1,010	111,700	1,010
2010-05-12	1,014	1,014	996	998	140,400	998
2010-05-11	1,030	1,034	1,000	1,004	272,800	1,004
2010-05-10	999	1,020	993	1,020	203,400	1,020
2010-05-07	1,009	1,023	1,000	1,010	375,400	1,010
2010-05-06	1,040	1,044	1,029	1,039	449,200	1,039
2010-04-30	1,034	1,063	1,032	1,056	410,300	1,056
2010-04-28	1,041	1,042	1,026	1,028	269,900	1,028
2010-04-27	1,055	1,068	1,050	1,064	541,200	1,064
2010-04-26	1,040	1,061	1,039	1,056	486,800	1,056
2010-04-23	1,001	1,038	1,001	1,027	468,200	1,027
2010-04-22	1,004	1,015	996	1,008	340,500	1,008
2010-04-21	1,003	1,010	999	1,010	472,400	1,010
2010-04-20	994	1,005	987	988	569,500	988
2010-04-19	979	999	979	995	658,900	995
2010-04-16	970	982	967	978	489,500	978
2010-04-15	949	969	946	965	353,900	965
2010-04-14	949	959	949	953	207,900	953
2010-04-13	952	961	950	955	294,700	955
2010-04-12	963	963	950	953	218,300	953
2010-04-09	951	958	950	954	180,100	954
2010-04-08	949	959	946	949	287,800	949
2010-04-07	945	960	943	959	259,800	959
2010-04-06	959	959	945	946	340,300	946
2010-04-05	945	959	945	959	208,000	959
2010-04-02	954	954	943	943	228,800	943
2010-04-01	950	956	942	952	279,500	952
2010-03-31	968	968	955	956	390,800	956
2010-03-30	940	970	939	967	488,600	967
2010-03-29	927	935	917	932	516,700	932
2010-03-26	904	913	902	912	381,900	912
2010-03-25	904	905	902	904	317,000	904
2010-03-24	903	903	900	903	272,800	903
2010-03-23	903	908	901	902	255,000	902
2010-03-19	911	911	901	909	252,400	909
2010-03-18	912	918	904	906	434,000	906
2010-03-17	914	922	906	919	421,700	919
2010-03-16	910	915	901	906	375,500	906
2010-03-15	920	920	911	917	414,100	917
2010-03-12	920	920	909	912	443,300	912
2010-03-11	913	913	904	910	261,100	910
2010-03-10	917	917	904	906	341,000	906
2010-03-09	914	919	907	913	360,600	913
2010-03-08	932	932	915	916	318,400	916
2010-03-05	917	926	909	921	602,800	921
2010-03-04	905	907	894	898	283,500	898
2010-03-03	899	901	895	898	315,600	898
2010-03-02	902	904	897	904	405,700	904
2010-03-01	921	921	902	905	552,300	905
2010-02-26	935	938	913	924	440,700	924
2010-02-25	925	934	912	934	420,300	934
2010-02-24	917	920	908	913	359,600	913
2010-02-23	924	925	912	916	234,900	916
2010-02-22	912	921	907	914	298,400	914
2010-02-19	916	917	892	893	439,100	893
2010-02-18	913	924	912	922	217,000	922
2010-02-17	913	925	912	916	333,400	916
2010-02-16	926	927	907	916	440,400	916
2010-02-15	934	938	923	931	297,600	931
2010-02-12	942	945	932	933	383,400	933
2010-02-10	951	955	941	948	284,100	948
2010-02-09	932	943	931	936	205,000	936
2010-02-08	930	942	930	936	187,400	936
2010-02-05	936	939	930	933	233,000	933
2010-02-04	936	958	935	951	261,100	951
2010-02-03	950	958	941	946	222,000	946
2010-02-02	928	955	916	950	311,300	950
2010-02-01	940	943	922	930	394,200	930
2010-01-29	951	954	947	952	224,900	952
2010-01-28	962	962	943	954	340,600	954
2010-01-27	953	962	951	952	276,000	952
2010-01-26	970	979	961	962	281,800	962
2010-01-25	969	980	967	975	356,000	975
2010-01-22	963	967	949	962	406,600	962
2010-01-21	977	991	967	972	506,400	972
2010-01-20	995	997	981	982	485,600	982
2010-01-19	998	1,005	989	1,001	347,700	1,001
2010-01-18	984	999	980	989	347,900	989
2010-01-15	972	998	971	998	297,100	998
2010-01-14	1,005	1,005	992	1,001	490,600	1,001
2010-01-13	996	1,008	996	1,004	217,600	1,004
2010-01-12	1,000	1,010	992	994	297,000	994
2010-01-08	997	1,016	994	1,009	435,700	1,009
2010-01-07	1,009	1,010	992	994	227,300	994
2010-01-06	1,005	1,005	990	1,001	218,800	1,001
2010-01-05	998	1,007	986	1,005	503,400	1,005
2010-01-04	999	999	974	984	301,300	984

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