4666 パーク24(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,993	2,010	1,977	1,983	511,000	1,983
2013-12-27	1,931	1,971	1,925	1,970	543,700	1,970
2013-12-26	1,921	1,936	1,917	1,928	593,400	1,928
2013-12-25	1,930	1,943	1,906	1,916	956,200	1,916
2013-12-24	1,998	1,998	1,957	1,961	1,042,100	1,961
2013-12-20	1,960	1,999	1,959	1,998	1,598,700	1,998
2013-12-19	1,960	1,976	1,950	1,966	1,443,300	1,966
2013-12-18	1,925	1,958	1,922	1,950	1,246,000	1,950
2013-12-17	1,896	1,929	1,884	1,914	1,204,500	1,914
2013-12-16	1,879	1,886	1,833	1,837	477,000	1,837
2013-12-13	1,900	1,922	1,880	1,880	938,800	1,880
2013-12-12	1,922	1,932	1,905	1,925	526,200	1,925
2013-12-11	1,929	1,942	1,925	1,937	330,300	1,937
2013-12-10	1,922	1,937	1,918	1,926	385,900	1,926
2013-12-09	1,920	1,933	1,911	1,929	447,000	1,929
2013-12-06	1,897	1,920	1,895	1,908	306,200	1,908
2013-12-05	1,910	1,933	1,906	1,918	456,000	1,918
2013-12-04	1,919	1,935	1,915	1,921	561,500	1,921
2013-12-03	1,950	1,954	1,938	1,943	824,900	1,943
2013-12-02	1,929	1,939	1,917	1,934	536,500	1,934
2013-11-29	1,910	1,936	1,907	1,934	728,800	1,934
2013-11-28	1,902	1,918	1,894	1,906	370,400	1,906
2013-11-27	1,882	1,918	1,879	1,902	866,500	1,902
2013-11-26	1,869	1,890	1,865	1,884	691,100	1,884
2013-11-25	1,850	1,871	1,849	1,864	497,100	1,864
2013-11-22	1,856	1,864	1,835	1,845	772,600	1,845
2013-11-21	1,850	1,868	1,836	1,850	717,300	1,850
2013-11-20	1,840	1,847	1,817	1,841	1,028,100	1,841
2013-11-19	1,856	1,862	1,832	1,835	1,325,400	1,835
2013-11-18	1,883	1,890	1,867	1,872	1,089,600	1,872
2013-11-15	1,902	1,908	1,886	1,888	871,900	1,888
2013-11-14	1,875	1,903	1,872	1,893	394,100	1,893
2013-11-13	1,891	1,895	1,859	1,870	495,300	1,870
2013-11-12	1,880	1,907	1,874	1,905	434,100	1,905
2013-11-11	1,870	1,879	1,848	1,878	621,100	1,878
2013-11-08	1,880	1,884	1,860	1,867	380,700	1,867
2013-11-07	1,908	1,910	1,889	1,896	449,500	1,896
2013-11-06	1,906	1,913	1,900	1,910	394,800	1,910
2013-11-05	1,898	1,909	1,893	1,906	556,700	1,906
2013-11-01	1,915	1,923	1,886	1,896	718,700	1,896
2013-10-31	1,931	1,934	1,912	1,916	779,200	1,916
2013-10-30	1,920	1,936	1,918	1,928	869,200	1,928
2013-10-29	1,919	1,922	1,899	1,916	1,977,300	1,916
2013-10-28	1,940	1,960	1,934	1,953	1,916,900	1,953
2013-10-25	1,950	1,954	1,937	1,942	976,400	1,942
2013-10-24	1,940	1,954	1,923	1,951	918,700	1,951
2013-10-23	1,950	1,952	1,931	1,939	1,022,100	1,939
2013-10-22	1,949	1,954	1,942	1,949	741,100	1,949
2013-10-21	1,947	1,956	1,942	1,947	740,100	1,947
2013-10-18	1,949	1,952	1,942	1,948	666,300	1,948
2013-10-17	1,950	1,953	1,942	1,949	680,400	1,949
2013-10-16	1,940	1,943	1,928	1,942	738,400	1,942
2013-10-15	1,938	1,950	1,912	1,930	1,241,800	1,930
2013-10-11	1,902	1,937	1,901	1,936	1,749,200	1,936
2013-10-10	1,815	1,896	1,814	1,895	1,723,900	1,895
2013-10-09	1,798	1,812	1,792	1,810	856,800	1,810
2013-10-08	1,788	1,794	1,768	1,792	1,119,900	1,792
2013-10-07	1,773	1,801	1,767	1,787	1,214,200	1,787
2013-10-04	1,751	1,770	1,742	1,759	761,400	1,759
2013-10-03	1,736	1,765	1,732	1,751	826,600	1,751
2013-10-02	1,771	1,773	1,725	1,735	788,500	1,735
2013-10-01	1,759	1,774	1,751	1,771	782,200	1,771
2013-09-30	1,769	1,770	1,745	1,745	1,096,500	1,745
2013-09-27	1,769	1,773	1,761	1,768	736,700	1,768
2013-09-26	1,751	1,766	1,748	1,765	575,400	1,765
2013-09-25	1,765	1,769	1,747	1,755	615,700	1,755
2013-09-24	1,753	1,767	1,749	1,755	467,000	1,755
2013-09-20	1,764	1,769	1,749	1,755	609,800	1,755
2013-09-19	1,777	1,783	1,746	1,758	865,400	1,758
2013-09-18	1,708	1,736	1,703	1,735	933,900	1,735
2013-09-17	1,689	1,699	1,685	1,690	525,000	1,690
2013-09-13	1,678	1,682	1,667	1,679	660,600	1,679
2013-09-12	1,680	1,683	1,666	1,679	383,800	1,679
2013-09-11	1,681	1,684	1,666	1,672	695,700	1,672
2013-09-10	1,695	1,697	1,670	1,677	596,500	1,677
2013-09-09	1,698	1,702	1,671	1,685	503,200	1,685
2013-09-06	1,670	1,677	1,651	1,654	463,900	1,654
2013-09-05	1,695	1,697	1,669	1,669	502,400	1,669
2013-09-04	1,710	1,710	1,684	1,689	619,000	1,689
2013-09-03	1,672	1,685	1,663	1,681	605,700	1,681
2013-09-02	1,679	1,685	1,659	1,661	812,900	1,661
2013-08-30	1,694	1,719	1,670	1,704	1,494,300	1,704
2013-08-29	1,652	1,663	1,646	1,648	355,200	1,648
2013-08-28	1,658	1,672	1,639	1,665	619,000	1,665
2013-08-27	1,697	1,699	1,671	1,675	465,600	1,675
2013-08-26	1,693	1,703	1,687	1,696	341,800	1,696
2013-08-23	1,694	1,702	1,673	1,686	708,200	1,686
2013-08-22	1,672	1,684	1,660	1,674	511,600	1,674
2013-08-21	1,697	1,700	1,663	1,675	647,600	1,675
2013-08-20	1,720	1,723	1,697	1,700	492,700	1,700
2013-08-19	1,708	1,736	1,708	1,725	614,900	1,725
2013-08-16	1,707	1,709	1,687	1,690	697,400	1,690
2013-08-15	1,738	1,749	1,707	1,715	694,200	1,715
2013-08-14	1,749	1,779	1,733	1,760	466,500	1,760
2013-08-13	1,714	1,737	1,713	1,736	290,800	1,736
2013-08-12	1,740	1,747	1,706	1,713	381,200	1,713
2013-08-09	1,763	1,779	1,740	1,747	318,000	1,747
2013-08-08	1,773	1,802	1,746	1,751	494,600	1,751
2013-08-07	1,815	1,818	1,778	1,779	564,800	1,779
2013-08-06	1,835	1,847	1,796	1,829	442,900	1,829
2013-08-05	1,829	1,850	1,820	1,844	412,800	1,844
2013-08-02	1,813	1,835	1,797	1,835	510,800	1,835
2013-08-01	1,799	1,824	1,789	1,814	571,800	1,814
2013-07-31	1,770	1,828	1,767	1,804	930,100	1,804
2013-07-30	1,731	1,772	1,721	1,765	512,900	1,765
2013-07-29	1,780	1,789	1,732	1,732	457,400	1,732
2013-07-26	1,807	1,807	1,780	1,788	714,000	1,788
2013-07-25	1,819	1,830	1,803	1,810	479,000	1,810
2013-07-24	1,816	1,820	1,806	1,811	434,300	1,811
2013-07-23	1,827	1,827	1,804	1,815	497,400	1,815
2013-07-22	1,818	1,835	1,811	1,833	417,600	1,833
2013-07-19	1,828	1,835	1,802	1,812	740,200	1,812
2013-07-18	1,822	1,832	1,805	1,817	512,400	1,817
2013-07-17	1,831	1,843	1,815	1,828	464,200	1,828
2013-07-16	1,825	1,836	1,816	1,836	446,000	1,836
2013-07-12	1,833	1,842	1,813	1,823	337,300	1,823
2013-07-11	1,808	1,839	1,801	1,839	492,000	1,839
2013-07-10	1,845	1,852	1,802	1,817	518,700	1,817
2013-07-09	1,825	1,863	1,823	1,840	935,000	1,840
2013-07-08	1,850	1,850	1,823	1,823	728,400	1,823
2013-07-05	1,850	1,853	1,829	1,837	422,600	1,837
2013-07-04	1,857	1,858	1,836	1,845	353,600	1,845
2013-07-03	1,834	1,855	1,827	1,855	561,400	1,855
2013-07-02	1,850	1,854	1,817	1,830	444,000	1,830
2013-07-01	1,800	1,832	1,796	1,831	404,400	1,831
2013-06-28	1,747	1,801	1,741	1,799	889,800	1,799
2013-06-27	1,705	1,727	1,689	1,725	521,400	1,725
2013-06-26	1,750	1,756	1,685	1,692	659,000	1,692
2013-06-25	1,741	1,767	1,725	1,758	740,500	1,758
2013-06-24	1,748	1,767	1,743	1,745	644,500	1,745
2013-06-21	1,715	1,741	1,697	1,736	922,000	1,736
2013-06-20	1,769	1,774	1,745	1,747	613,000	1,747
2013-06-19	1,802	1,808	1,758	1,774	733,100	1,774
2013-06-18	1,773	1,786	1,753	1,773	604,000	1,773
2013-06-17	1,698	1,767	1,685	1,766	557,000	1,766
2013-06-14	1,700	1,713	1,670	1,700	942,000	1,700
2013-06-13	1,731	1,734	1,662	1,668	828,200	1,668
2013-06-12	1,734	1,767	1,712	1,760	605,900	1,760
2013-06-11	1,743	1,787	1,730	1,754	641,300	1,754
2013-06-10	1,721	1,753	1,720	1,742	1,123,300	1,742
2013-06-07	1,716	1,736	1,662	1,701	1,558,600	1,701
2013-06-06	1,776	1,798	1,730	1,756	1,620,400	1,756
2013-06-05	1,831	1,865	1,811	1,813	1,847,000	1,813
2013-06-04	1,778	1,833	1,759	1,830	1,461,200	1,830
2013-06-03	1,835	1,873	1,804	1,810	1,450,000	1,810
2013-05-31	1,840	1,875	1,802	1,875	2,463,300	1,875
2013-05-30	1,810	1,817	1,775	1,806	1,105,600	1,806
2013-05-29	1,800	1,841	1,742	1,831	1,286,300	1,831
2013-05-28	1,827	1,828	1,762	1,808	883,200	1,808
2013-05-27	1,834	1,844	1,774	1,827	1,073,900	1,827
2013-05-24	1,750	1,813	1,720	1,794	1,366,200	1,794
2013-05-23	1,850	1,862	1,774	1,774	1,229,500	1,774
2013-05-22	1,853	1,864	1,831	1,856	925,300	1,856
2013-05-21	1,890	1,898	1,851	1,861	942,800	1,861
2013-05-20	1,925	1,929	1,884	1,887	602,600	1,887
2013-05-17	1,855	1,919	1,850	1,907	768,600	1,907
2013-05-16	1,933	1,934	1,840	1,863	1,204,100	1,863
2013-05-15	1,975	1,978	1,937	1,948	877,100	1,948
2013-05-14	1,971	1,981	1,960	1,962	500,300	1,962
2013-05-13	2,001	2,007	1,958	1,978	664,900	1,978
2013-05-10	2,030	2,033	1,996	2,005	630,800	2,005
2013-05-09	2,047	2,062	2,009	2,012	792,900	2,012
2013-05-08	2,005	2,043	2,001	2,032	1,506,100	2,032
2013-05-07	2,010	2,014	1,985	2,000	1,117,300	2,000
2013-05-02	1,971	1,984	1,962	1,979	885,400	1,979
2013-05-01	1,956	1,983	1,946	1,974	1,143,600	1,974
2013-04-30	1,947	1,970	1,935	1,965	1,309,700	1,965
2013-04-26	1,960	1,969	1,926	1,931	669,700	1,931
2013-04-25	1,931	1,961	1,927	1,957	1,026,800	1,957
2013-04-24	1,929	1,929	1,907	1,928	917,600	1,928
2013-04-23	1,907	1,928	1,904	1,922	935,000	1,922
2013-04-22	1,935	1,939	1,903	1,906	1,208,400	1,906
2013-04-19	1,940	1,942	1,915	1,927	966,300	1,927
2013-04-18	1,917	1,942	1,907	1,930	1,286,600	1,930
2013-04-17	1,928	1,942	1,907	1,917	1,311,700	1,917
2013-04-16	1,902	1,937	1,895	1,923	1,040,100	1,923
2013-04-15	1,929	1,941	1,911	1,921	1,045,400	1,921
2013-04-12	1,948	1,965	1,930	1,947	906,400	1,947
2013-04-11	1,992	2,010	1,931	1,935	2,016,600	1,935
2013-04-10	2,017	2,027	1,996	2,003	935,300	2,003
2013-04-09	2,029	2,030	1,987	2,017	1,089,100	2,017
2013-04-08	2,024	2,028	1,979	2,013	1,380,400	2,013
2013-04-05	2,002	2,041	1,992	2,001	2,260,300	2,001
2013-04-04	1,843	1,957	1,824	1,955	1,893,000	1,955
2013-04-03	1,813	1,861	1,810	1,842	846,600	1,842
2013-04-02	1,780	1,820	1,730	1,812	1,458,200	1,812
2013-04-01	1,840	1,842	1,783	1,796	1,407,100	1,796
2013-03-29	1,850	1,850	1,818	1,844	1,166,800	1,844
2013-03-28	1,819	1,845	1,813	1,840	768,700	1,840
2013-03-27	1,796	1,817	1,788	1,809	626,600	1,809
2013-03-26	1,788	1,803	1,778	1,800	383,000	1,800
2013-03-25	1,797	1,805	1,785	1,787	386,600	1,787
2013-03-22	1,799	1,804	1,775	1,775	626,900	1,775
2013-03-21	1,779	1,807	1,774	1,798	877,900	1,798
2013-03-19	1,763	1,787	1,763	1,778	921,700	1,778
2013-03-18	1,786	1,787	1,744	1,746	1,092,600	1,746
2013-03-15	1,760	1,798	1,760	1,782	942,800	1,782
2013-03-14	1,734	1,757	1,728	1,743	801,100	1,743
2013-03-13	1,770	1,771	1,736	1,742	942,300	1,742
2013-03-12	1,803	1,804	1,773	1,787	691,000	1,787
2013-03-11	1,805	1,823	1,797	1,803	597,900	1,803
2013-03-08	1,808	1,814	1,795	1,797	804,800	1,797
2013-03-07	1,815	1,816	1,784	1,792	610,200	1,792
2013-03-06	1,783	1,810	1,782	1,796	1,004,600	1,796
2013-03-05	1,795	1,799	1,769	1,773	827,400	1,773
2013-03-04	1,780	1,792	1,761	1,768	790,700	1,768
2013-03-01	1,724	1,795	1,722	1,757	1,508,300	1,757
2013-02-28	1,685	1,695	1,674	1,694	851,600	1,694
2013-02-27	1,710	1,717	1,681	1,683	913,000	1,683
2013-02-26	1,697	1,725	1,692	1,710	509,000	1,710
2013-02-25	1,720	1,730	1,702	1,716	825,100	1,716
2013-02-22	1,635	1,715	1,635	1,708	3,137,300	1,708
2013-02-21	1,563	1,617	1,562	1,609	1,508,500	1,609
2013-02-20	1,610	1,611	1,556	1,563	2,359,100	1,563
2013-02-19	1,638	1,641	1,616	1,619	765,400	1,619
2013-02-18	1,631	1,639	1,620	1,639	402,600	1,639
2013-02-15	1,631	1,640	1,614	1,638	944,300	1,638
2013-02-14	1,632	1,650	1,627	1,642	593,000	1,642
2013-02-13	1,654	1,664	1,619	1,631	532,500	1,631
2013-02-12	1,658	1,697	1,653	1,656	878,300	1,656
2013-02-08	1,621	1,641	1,614	1,622	648,600	1,622
2013-02-07	1,606	1,632	1,602	1,618	1,036,700	1,618
2013-02-06	1,621	1,636	1,606	1,614	957,200	1,614
2013-02-05	1,627	1,651	1,613	1,613	906,900	1,613
2013-02-04	1,647	1,655	1,625	1,626	898,300	1,626
2013-02-01	1,656	1,659	1,635	1,645	548,100	1,645
2013-01-31	1,624	1,652	1,624	1,651	748,500	1,651
2013-01-30	1,607	1,677	1,603	1,631	1,638,300	1,631
2013-01-29	1,602	1,615	1,588	1,600	784,800	1,600
2013-01-28	1,604	1,611	1,593	1,599	565,800	1,599
2013-01-25	1,594	1,608	1,581	1,603	723,500	1,603
2013-01-24	1,569	1,595	1,569	1,594	691,700	1,594
2013-01-23	1,550	1,589	1,542	1,579	1,038,700	1,579
2013-01-22	1,571	1,581	1,553	1,564	757,000	1,564
2013-01-21	1,577	1,581	1,559	1,577	717,700	1,577
2013-01-18	1,600	1,628	1,568	1,579	1,909,400	1,579
2013-01-17	1,538	1,614	1,525	1,593	1,837,600	1,593
2013-01-16	1,556	1,566	1,532	1,549	922,500	1,549
2013-01-15	1,501	1,560	1,501	1,548	1,803,100	1,548
2013-01-11	1,495	1,495	1,478	1,492	647,100	1,492
2013-01-10	1,499	1,499	1,480	1,493	648,300	1,493
2013-01-09	1,473	1,496	1,448	1,490	1,339,600	1,490
2013-01-08	1,412	1,475	1,410	1,469	1,815,700	1,469
2013-01-07	1,381	1,414	1,381	1,411	1,315,400	1,411
2013-01-04	1,389	1,390	1,370	1,381	788,400	1,381

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