4666 パーク24(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,019	1,027	1,018	1,022	360,400	1,022
2011-12-29	1,006	1,019	996	1,017	453,200	1,017
2011-12-28	1,000	1,007	997	1,006	277,500	1,006
2011-12-27	1,007	1,019	1,000	1,015	382,500	1,015
2011-12-26	1,024	1,024	1,001	1,015	268,200	1,015
2011-12-22	1,020	1,036	1,015	1,036	539,900	1,036
2011-12-21	1,031	1,037	1,024	1,027	629,800	1,027
2011-12-20	1,038	1,040	1,026	1,030	548,500	1,030
2011-12-19	1,010	1,036	1,007	1,032	944,100	1,032
2011-12-16	985	1,015	980	997	1,264,500	997
2011-12-15	948	960	938	940	245,900	940
2011-12-14	957	966	950	951	186,200	951
2011-12-13	954	970	949	964	255,100	964
2011-12-12	966	977	961	967	381,600	967
2011-12-09	974	974	947	958	582,400	958
2011-12-08	961	980	951	971	708,100	971
2011-12-07	915	967	915	961	729,600	961
2011-12-06	911	923	908	909	292,900	909
2011-12-05	930	930	915	917	313,600	917
2011-12-02	933	942	922	925	265,900	925
2011-12-01	939	941	926	931	352,700	931
2011-11-30	923	935	918	933	415,200	933
2011-11-29	914	924	903	923	276,800	923
2011-11-28	905	910	895	904	157,600	904
2011-11-25	907	912	899	904	280,900	904
2011-11-24	918	921	902	907	275,600	907
2011-11-22	925	938	925	932	238,800	932
2011-11-21	934	941	932	935	166,700	935
2011-11-18	931	939	924	935	562,300	935
2011-11-17	909	934	906	927	789,500	927
2011-11-16	909	921	902	909	1,193,100	909
2011-11-15	886	888	877	880	328,700	880
2011-11-14	890	892	883	889	240,300	889
2011-11-11	903	911	871	892	612,900	892
2011-11-10	904	914	903	911	312,400	911
2011-11-09	920	921	910	919	279,800	919
2011-11-08	917	926	910	915	305,900	915
2011-11-07	922	923	913	922	224,900	922
2011-11-04	915	924	913	922	254,100	922
2011-11-02	916	916	904	906	375,800	906
2011-11-01	918	921	911	914	278,800	914
2011-10-31	920	930	913	914	304,800	914
2011-10-28	920	922	914	921	257,800	921
2011-10-27	919	921	910	916	894,600	916
2011-10-26	940	949	935	944	585,700	944
2011-10-25	956	959	932	935	920,800	935
2011-10-24	955	961	951	955	278,000	955
2011-10-21	949	958	946	947	325,200	947
2011-10-20	940	949	938	946	511,100	946
2011-10-19	933	940	927	934	984,300	934
2011-10-18	958	965	933	944	683,400	944
2011-10-17	965	968	956	961	835,000	961
2011-10-14	970	972	956	956	497,600	956
2011-10-13	985	988	972	974	342,200	974
2011-10-12	995	995	981	984	527,800	984
2011-10-11	1,000	1,001	985	991	590,300	991
2011-10-07	990	997	988	995	564,500	995
2011-10-06	978	988	971	987	579,900	987
2011-10-05	979	979	961	970	470,700	970
2011-10-04	961	975	956	966	563,500	966
2011-10-03	960	968	948	963	441,000	963
2011-09-30	956	963	945	961	552,800	961
2011-09-29	940	948	938	948	567,900	948
2011-09-28	950	964	935	952	481,700	952
2011-09-27	933	949	930	949	541,700	949
2011-09-26	940	940	913	925	350,700	925
2011-09-22	899	935	898	925	514,900	925
2011-09-21	909	917	897	912	707,600	912
2011-09-20	931	935	917	918	557,500	918
2011-09-16	950	958	940	942	640,700	942
2011-09-15	942	947	932	942	315,000	942
2011-09-14	936	946	929	941	650,900	941
2011-09-13	911	938	907	937	811,200	937
2011-09-12	924	930	911	926	584,400	926
2011-09-09	957	963	944	953	817,300	953
2011-09-08	925	941	921	927	477,000	927
2011-09-07	897	927	891	927	629,400	927
2011-09-06	880	886	871	874	247,500	874
2011-09-05	863	877	863	874	175,400	874
2011-09-02	879	883	867	872	281,900	872
2011-09-01	894	894	884	888	159,200	888
2011-08-31	881	885	879	884	243,200	884
2011-08-30	893	894	878	889	261,400	889
2011-08-29	882	888	875	885	267,200	885
2011-08-26	876	886	876	879	208,800	879
2011-08-25	904	905	873	875	397,700	875
2011-08-24	897	911	884	904	440,300	904
2011-08-23	879	898	878	894	369,900	894
2011-08-22	872	884	863	866	295,700	866
2011-08-19	840	877	840	872	357,200	872
2011-08-18	856	861	850	857	207,200	857
2011-08-17	863	863	854	860	242,300	860
2011-08-16	878	887	874	878	338,200	878
2011-08-15	876	876	860	873	180,500	873
2011-08-12	880	880	862	873	252,000	873
2011-08-11	839	872	837	870	258,000	870
2011-08-10	860	868	840	851	280,200	851
2011-08-09	826	855	818	854	416,200	854
2011-08-08	842	852	834	842	259,200	842
2011-08-05	835	858	834	857	240,300	857
2011-08-04	867	880	867	869	208,700	869
2011-08-03	876	883	869	871	204,500	871
2011-08-02	879	893	879	891	201,400	891
2011-08-01	872	896	872	894	214,500	894
2011-07-29	872	886	869	874	350,700	874
2011-07-28	876	879	866	866	525,600	866
2011-07-27	886	887	875	883	279,100	883
2011-07-26	890	894	882	886	362,000	886
2011-07-25	901	905	892	898	199,500	898
2011-07-22	896	904	892	901	278,200	901
2011-07-21	892	896	886	892	210,200	892
2011-07-20	900	903	883	889	355,700	889
2011-07-19	898	907	889	900	309,200	900
2011-07-15	896	900	892	898	230,000	898
2011-07-14	900	904	897	901	142,400	901
2011-07-13	902	921	900	910	613,900	910
2011-07-12	894	905	891	900	355,000	900
2011-07-11	893	912	891	909	421,900	909
2011-07-08	875	932	875	916	1,299,100	916
2011-07-07	852	855	848	853	166,700	853
2011-07-06	841	850	837	850	219,000	850
2011-07-05	845	848	838	844	229,700	844
2011-07-04	834	847	832	841	190,500	841
2011-07-01	837	840	828	830	152,300	830
2011-06-30	836	836	828	836	285,100	836
2011-06-29	833	838	830	836	370,200	836
2011-06-28	835	837	822	831	592,800	831
2011-06-27	828	838	828	833	442,200	833
2011-06-24	825	833	825	828	238,100	828
2011-06-23	812	828	810	823	330,700	823
2011-06-22	792	813	789	811	408,500	811
2011-06-21	785	789	783	788	129,500	788
2011-06-20	767	784	767	779	305,800	779
2011-06-17	773	775	767	767	475,300	767
2011-06-16	775	776	770	772	432,300	772
2011-06-15	777	779	773	776	222,900	776
2011-06-14	773	780	772	777	163,200	777
2011-06-13	780	780	771	772	294,200	772
2011-06-10	791	795	780	784	362,600	784
2011-06-09	784	786	776	777	281,700	777
2011-06-08	788	789	784	785	153,100	785
2011-06-07	785	789	783	789	216,800	789
2011-06-06	783	789	782	785	231,800	785
2011-06-03	783	790	782	785	328,600	785
2011-06-02	785	794	785	791	202,000	791
2011-06-01	785	792	781	792	344,400	792
2011-05-31	787	797	787	791	269,100	791
2011-05-30	788	791	781	786	240,200	786
2011-05-27	787	792	783	787	180,500	787
2011-05-26	786	794	786	792	185,300	792
2011-05-25	786	790	785	785	211,900	785
2011-05-24	780	787	779	782	305,300	782
2011-05-23	796	797	777	785	388,500	785
2011-05-20	800	806	796	798	407,400	798
2011-05-19	821	825	805	808	378,500	808
2011-05-18	812	828	810	821	225,400	821
2011-05-17	811	818	808	811	177,900	811
2011-05-16	830	833	821	821	140,800	821
2011-05-13	841	847	823	830	243,800	830
2011-05-12	845	851	840	840	89,900	840
2011-05-11	855	856	846	847	212,300	847
2011-05-10	860	861	848	854	198,700	854
2011-05-09	862	863	851	852	128,100	852
2011-05-06	856	858	849	856	239,100	856
2011-05-02	857	857	847	852	204,300	852
2011-04-28	835	846	833	846	345,700	846
2011-04-27	842	853	834	837	436,600	837
2011-04-26	841	860	841	857	696,700	857
2011-04-25	843	847	827	847	568,800	847
2011-04-22	830	848	822	841	485,600	841
2011-04-21	826	828	820	828	259,300	828
2011-04-20	820	826	813	818	564,500	818
2011-04-19	818	829	817	828	561,700	828
2011-04-18	809	822	804	817	388,500	817
2011-04-15	811	811	802	804	209,100	804
2011-04-14	801	808	795	805	306,900	805
2011-04-13	799	805	796	801	265,000	801
2011-04-12	795	813	792	799	457,200	799
2011-04-11	798	808	792	799	511,200	799
2011-04-08	796	818	790	811	567,600	811
2011-04-07	800	803	792	793	375,100	793
2011-04-06	781	798	778	790	440,300	790
2011-04-05	785	789	776	777	423,700	777
2011-04-04	804	804	787	790	367,300	790
2011-04-01	810	814	792	795	429,200	795
2011-03-31	807	811	800	806	591,800	806
2011-03-30	782	798	782	794	639,500	794
2011-03-29	790	798	776	781	946,000	781
2011-03-28	785	800	777	800	828,300	800
2011-03-25	805	807	765	773	1,431,400	773
2011-03-24	810	832	799	803	737,300	803
2011-03-23	817	825	808	813	878,700	813
2011-03-22	846	855	807	828	1,049,100	828
2011-03-18	817	827	804	826	659,300	826
2011-03-17	790	826	766	813	526,200	813
2011-03-16	750	818	741	801	1,037,000	801
2011-03-15	794	799	695	750	1,262,400	750
2011-03-14	794	873	794	845	795,200	845
2011-03-11	966	966	944	944	524,400	944
2011-03-10	967	972	960	967	408,100	967
2011-03-09	975	983	970	976	479,500	976
2011-03-08	954	970	954	963	295,100	963
2011-03-07	974	974	946	951	443,400	951
2011-03-04	967	986	965	976	594,600	976
2011-03-03	951	962	945	957	441,000	957
2011-03-02	939	953	937	945	287,500	945
2011-03-01	944	957	923	954	718,900	954
2011-02-28	901	958	894	947	844,400	947
2011-02-25	897	902	886	900	285,500	900
2011-02-24	891	898	887	889	328,400	889
2011-02-23	907	913	901	902	379,500	902
2011-02-22	921	921	911	917	317,800	917
2011-02-21	924	925	918	925	222,800	925
2011-02-18	924	928	919	927	258,400	927
2011-02-17	923	930	919	929	310,400	929
2011-02-16	921	927	916	923	299,200	923
2011-02-15	926	933	922	931	485,700	931
2011-02-14	912	928	912	927	465,600	927
2011-02-10	900	912	896	907	345,600	907
2011-02-09	893	900	893	898	128,700	898
2011-02-08	897	901	893	896	136,900	896
2011-02-07	900	902	896	900	119,400	900
2011-02-04	894	904	893	896	167,200	896
2011-02-03	898	902	889	893	181,300	893
2011-02-02	895	907	893	905	595,100	905
2011-02-01	893	893	887	892	377,700	892
2011-01-31	887	889	878	886	429,400	886
2011-01-28	885	890	880	888	435,800	888
2011-01-27	877	887	877	885	203,400	885
2011-01-26	880	887	878	882	160,300	882
2011-01-25	887	893	875	888	313,100	888
2011-01-24	885	890	871	885	442,600	885
2011-01-21	905	905	881	888	702,100	888
2011-01-20	888	906	885	903	895,000	903
2011-01-19	875	890	872	889	721,500	889
2011-01-18	868	874	864	871	320,600	871
2011-01-17	870	871	862	864	229,700	864
2011-01-14	857	867	856	863	381,100	863
2011-01-13	850	855	849	852	424,500	852
2011-01-12	846	857	846	847	329,700	847
2011-01-11	855	856	847	849	359,400	849
2011-01-07	866	866	856	857	348,900	857
2011-01-06	863	867	863	867	186,800	867
2011-01-05	868	869	860	863	261,800	863
2011-01-04	870	877	869	870	335,500	870

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11月
日	月	火	水	木	金	土
« 10月31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