1. HOME >
  2. 株価時系列 >
  3. 4666 >
  4. 2012年

4666 パーク24(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3581,3711,3491,365818,4001,365
2012-12-271,3461,3541,3371,352823,3001,352
2012-12-261,3531,3531,3301,344621,6001,344
2012-12-251,3521,3611,3401,345409,7001,345
2012-12-211,3501,3631,3431,3491,059,2001,349
2012-12-201,3171,3491,3121,3461,457,3001,346
2012-12-191,3311,3441,3071,3161,414,0001,316
2012-12-181,3461,3571,3351,337755,1001,337
2012-12-171,3491,3571,3341,345961,8001,345
2012-12-141,3271,3581,3241,3341,362,8001,334
2012-12-131,3741,3741,3491,353724,8001,353
2012-12-121,3721,3741,3591,364558,3001,364
2012-12-111,3751,3791,3551,358693,0001,358
2012-12-101,3811,3811,3621,368817,1001,368
2012-12-071,3931,3951,3741,382600,5001,382
2012-12-061,3771,3961,3751,393840,2001,393
2012-12-051,3791,3881,3721,377738,0001,377
2012-12-041,3601,3791,3601,377581,7001,377
2012-12-031,3731,3801,3551,3661,221,6001,366
2012-11-301,4111,4231,3661,3926,837,2001,392
2012-11-291,3841,3971,3731,397977,8001,397
2012-11-281,3721,3971,3721,3781,254,6001,378
2012-11-271,3401,3811,3281,3791,704,5001,379
2012-11-261,3621,3691,3451,3511,144,4001,351
2012-11-221,3701,3871,3461,3691,372,5001,369
2012-11-211,3791,3971,3761,386805,8001,386
2012-11-201,3881,4001,3721,399918,7001,399
2012-11-191,3681,3841,3551,380773,6001,380
2012-11-161,3741,3741,3241,3631,702,9001,363
2012-11-151,4041,4321,3461,3812,457,7001,381
2012-11-141,3581,3721,3531,364394,6001,364
2012-11-131,3411,3621,3401,359453,5001,359
2012-11-121,3741,3781,3451,345495,3001,345
2012-11-091,3331,3801,3321,374777,6001,374
2012-11-081,3491,3521,3421,345467,8001,345
2012-11-071,3711,3721,3471,361852,0001,361
2012-11-061,3441,3621,3301,359775,3001,359
2012-11-051,3581,3631,3411,346549,7001,346
2012-11-021,3461,3651,3371,3561,017,1001,356
2012-11-011,3631,3811,3571,359816,9001,359
2012-10-311,3931,3931,3661,372784,5001,372
2012-10-301,3951,3981,3801,392950,6001,392
2012-10-291,3551,3881,3551,3861,631,3001,386
2012-10-261,4201,4241,3851,3862,287,3001,386
2012-10-251,4011,4251,4001,4251,445,1001,425
2012-10-241,3841,4041,3821,3891,379,2001,389
2012-10-231,3721,3951,3711,3941,221,4001,394
2012-10-221,3571,3741,3531,366628,1001,366
2012-10-191,3551,3651,3371,357883,7001,357
2012-10-181,3501,3661,3361,355927,9001,355
2012-10-171,3201,3581,3201,3411,169,2001,341
2012-10-161,2921,3221,2901,319735,2001,319
2012-10-151,3031,3091,2881,302869,5001,302
2012-10-121,3021,3181,3021,306732,9001,306
2012-10-111,3091,3171,3001,305585,7001,305
2012-10-101,3231,3241,2921,319807,4001,319
2012-10-091,3201,3481,3131,329917,9001,329
2012-10-051,2951,3121,2931,309581,7001,309
2012-10-041,2921,2961,2811,293778,5001,293
2012-10-031,2801,3001,2761,296904,7001,296
2012-10-021,2881,2971,2781,288666,0001,288
2012-10-011,2791,2821,2611,282479,2001,282
2012-09-281,2861,2921,2681,278718,5001,278
2012-09-271,2691,2881,2581,2861,179,1001,286
2012-09-261,2541,2701,2501,2691,002,9001,269
2012-09-251,2451,2531,2401,253551,5001,253
2012-09-241,2471,2541,2381,242516,3001,242
2012-09-211,2371,2491,2311,242771,3001,242
2012-09-201,2151,2221,2101,219449,7001,219
2012-09-191,2051,2231,2041,208604,2001,208
2012-09-181,2141,2191,1931,203613,0001,203
2012-09-141,2471,2501,2151,218642,6001,218
2012-09-131,2521,2631,2431,247326,0001,247
2012-09-121,2541,2581,2431,252411,4001,252
2012-09-111,2481,2601,2401,252431,3001,252
2012-09-101,2601,2611,2431,249461,2001,249
2012-09-071,2601,2661,2401,244606,5001,244
2012-09-061,2521,2671,2451,250331,4001,250
2012-09-051,2521,2691,2501,255539,0001,255
2012-09-041,2901,2901,2461,254909,4001,254
2012-09-031,3101,3341,2991,300914,8001,300
2012-08-311,2651,2981,2601,291786,8001,291
2012-08-301,2591,2591,2491,250170,0001,250
2012-08-291,2601,2651,2481,258210,7001,258
2012-08-281,2621,2691,2541,256367,5001,256
2012-08-271,2751,2801,2601,268286,4001,268
2012-08-241,2761,2761,2611,267246,9001,267
2012-08-231,2601,2801,2571,266595,1001,266
2012-08-221,2501,2501,2321,238202,1001,238
2012-08-211,2301,2491,2281,242281,8001,242
2012-08-201,2101,2391,2021,223408,5001,223
2012-08-171,2361,2361,2131,214460,2001,214
2012-08-161,2521,2531,2261,238356,9001,238
2012-08-151,2551,2621,2491,252438,4001,252
2012-08-141,2391,2591,2361,255550,3001,255
2012-08-131,2251,2401,2231,238156,1001,238
2012-08-101,2191,2351,2151,227230,4001,227
2012-08-091,2471,2491,2261,242317,7001,242
2012-08-081,2491,2591,2411,251494,1001,251
2012-08-071,2481,2481,2351,241391,2001,241
2012-08-061,2241,2441,2241,233415,9001,233
2012-08-031,2191,2301,2161,224404,5001,224
2012-08-021,2111,2241,2031,218446,6001,218
2012-08-011,1911,2231,1901,218490,0001,218
2012-07-311,1801,2051,1791,200634,4001,200
2012-07-301,1631,1801,1481,180412,4001,180
2012-07-271,1661,1761,1561,160405,2001,160
2012-07-261,1501,1661,1371,163405,5001,163
2012-07-251,1631,1631,1161,142910,6001,142
2012-07-241,1641,1841,1591,174252,5001,174
2012-07-231,1761,1811,1651,166257,7001,166
2012-07-201,2031,2141,1791,186312,6001,186
2012-07-191,2161,2251,2011,208263,5001,208
2012-07-181,2191,2271,2061,215498,9001,215
2012-07-171,1971,2261,1941,219561,3001,219
2012-07-131,1871,1941,1811,192464,9001,192
2012-07-121,1881,1961,1821,186366,5001,186
2012-07-111,1801,1881,1741,187235,8001,187
2012-07-101,1871,1871,1751,179205,0001,179
2012-07-091,1721,1941,1631,186287,3001,186
2012-07-061,1791,1901,1681,172283,0001,172
2012-07-051,1851,1851,1641,177269,9001,177
2012-07-041,1901,2001,1831,195337,6001,195
2012-07-031,1781,1921,1771,190282,3001,190
2012-07-021,1941,1941,1601,177324,5001,177
2012-06-291,1571,1791,1521,176480,9001,176
2012-06-281,1681,1711,1491,156970,0001,156
2012-06-271,1401,1991,1371,198914,6001,198
2012-06-261,1271,1421,1191,134456,0001,134
2012-06-251,1311,1391,1211,127387,4001,127
2012-06-221,1301,1301,1151,119230,3001,119
2012-06-211,1371,1441,1311,140394,0001,140
2012-06-201,1351,1421,1291,135469,6001,135
2012-06-191,1111,1361,1101,127693,8001,127
2012-06-181,0801,1131,0801,110727,7001,110
2012-06-151,0621,0861,0581,068599,0001,068
2012-06-141,0601,0691,0511,054448,5001,054
2012-06-131,0801,0811,0601,064480,9001,064
2012-06-121,0781,0871,0661,079496,0001,079
2012-06-111,0751,0961,0711,080513,2001,080
2012-06-081,0861,0951,0611,073797,0001,073
2012-06-071,0541,0811,0401,078485,0001,078
2012-06-061,0591,0661,0431,054430,1001,054
2012-06-051,0321,0551,0241,047702,5001,047
2012-06-041,0201,0301,0021,018451,6001,018
2012-06-011,0151,0419811,039833,4001,039
2012-05-311,0301,0481,0231,039456,7001,039
2012-05-301,0411,0411,0271,035273,3001,035
2012-05-291,0291,0311,0171,028298,8001,028
2012-05-281,0381,0411,0221,029270,0001,029
2012-05-251,0311,0591,0251,043598,3001,043
2012-05-241,0591,0681,0311,039771,2001,039
2012-05-231,0911,0911,0331,0341,029,8001,034
2012-05-221,1041,1161,0941,101317,0001,101
2012-05-211,0861,1241,0861,101444,1001,101
2012-05-181,0951,1041,0831,086377,9001,086
2012-05-171,1101,1231,0941,109375,7001,109
2012-05-161,1331,1371,0991,111452,2001,111
2012-05-151,1731,1801,1321,148786,7001,148
2012-05-141,1471,1791,1381,176571,6001,176
2012-05-111,1781,1891,1551,160567,8001,160
2012-05-101,1331,1791,1261,174643,6001,174
2012-05-091,1331,1391,1211,133406,1001,133
2012-05-081,1341,1431,1301,137278,4001,137
2012-05-071,1141,1401,1111,126390,0001,126
2012-05-021,1301,1461,1261,146329,1001,146
2012-05-011,1061,1391,0981,138563,7001,138
2012-04-271,1131,1171,0921,103709,1001,103
2012-04-261,1241,1471,1181,124412,4001,124
2012-04-251,1021,1251,1021,123298,7001,123
2012-04-241,1071,1081,0931,103265,2001,103
2012-04-231,1401,1421,1131,115304,6001,115
2012-04-201,1251,1451,1231,139188,1001,139
2012-04-191,1201,1411,1171,127332,2001,127
2012-04-181,1221,1221,1111,118284,8001,118
2012-04-171,1101,1201,1011,116303,9001,116
2012-04-161,1101,1171,0981,109180,6001,109
2012-04-131,0961,1161,0931,112184,8001,112
2012-04-121,0951,1011,0901,095333,5001,095
2012-04-111,0891,0981,0841,095317,8001,095
2012-04-101,0941,1041,0881,100353,2001,100
2012-04-091,0841,0961,0831,091181,5001,091
2012-04-061,0811,1111,0801,099463,5001,099
2012-04-051,0801,0881,0641,082421,2001,082
2012-04-041,1031,1041,0801,087359,5001,087
2012-04-031,0891,1061,0851,101329,4001,101
2012-04-021,1181,1201,0961,099435,4001,099
2012-03-301,1241,1241,0981,115324,0001,115
2012-03-291,0801,1211,0801,115641,8001,115
2012-03-281,0871,0871,0661,084242,8001,084
2012-03-271,0771,0851,0671,084361,1001,084
2012-03-261,0761,0881,0661,066456,6001,066
2012-03-231,0631,0781,0611,071417,3001,071
2012-03-221,0481,0721,0471,068565,7001,068
2012-03-211,0381,0531,0331,043510,4001,043
2012-03-191,0311,0421,0311,040483,4001,040
2012-03-161,0151,0251,0131,019280,8001,019
2012-03-151,0401,0401,0181,019388,1001,019
2012-03-141,0401,0441,0271,030412,7001,030
2012-03-131,0261,0331,0201,026407,3001,026
2012-03-121,0401,0401,0141,024399,5001,024
2012-03-091,0441,0441,0301,039536,9001,039
2012-03-081,0381,0441,0331,042227,4001,042
2012-03-071,0331,0421,0321,042372,9001,042
2012-03-061,0361,0431,0341,042556,2001,042
2012-03-051,0301,0391,0231,036530,2001,036
2012-03-021,0101,0351,0081,027767,5001,027
2012-03-011,0101,010990996474,200996
2012-02-291,0051,016999999721,900999
2012-02-289921,0039851,001393,8001,001
2012-02-27991995982991364,200991
2012-02-24999999987991505,100991
2012-02-239841,000984993652,200993
2012-02-22982991979984500,400984
2012-02-21984987977981519,400981
2012-02-20995998972974702,000974
2012-02-171,0101,012994998268,300998
2012-02-161,0021,0119981,003194,5001,003
2012-02-151,0131,0211,0021,017371,1001,017
2012-02-149961,0199951,017301,7001,017
2012-02-139961,0069951,003178,5001,003
2012-02-10989996981993236,600993
2012-02-09981990978985310,100985
2012-02-08993995977987366,200987
2012-02-079951,000989993279,500993
2012-02-069901,001990996280,800996
2012-02-031,0021,006979988488,300988
2012-02-029981,0109911,001664,1001,001
2012-02-01979998977998624,400998
2012-01-31966980966979702,300979
2012-01-30957963950962475,000962
2012-01-27943955943951269,200951
2012-01-26955956941948718,500948
2012-01-25960968951964613,500964
2012-01-24950960945957352,100957
2012-01-23948959948951383,900951
2012-01-20959966944948357,800948
2012-01-19965970952954359,600954
2012-01-18985985965965677,900965
2012-01-17990996985986299,100986
2012-01-16995995978992376,600992
2012-01-131,0081,010989996450,000996
2012-01-121,0031,0089931,008512,0001,008
2012-01-111,0141,0141,0031,004338,5001,004
2012-01-101,0001,0141,0001,009502,8001,009
2012-01-061,0001,013996998514,000998
2012-01-051,0331,0421,0241,027382,4001,027
2012-01-041,0341,0491,0311,040483,7001,040

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