4666 パーク24(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,945	2,964	2,885	2,929	706,100	2,929
2015-12-29	2,855	2,910	2,836	2,910	635,600	2,910
2015-12-28	2,856	2,885	2,793	2,856	667,800	2,856
2015-12-25	2,830	2,866	2,801	2,833	581,400	2,833
2015-12-24	2,900	2,914	2,825	2,840	797,900	2,840
2015-12-22	2,837	2,880	2,821	2,870	1,036,600	2,870
2015-12-21	2,818	2,880	2,770	2,837	1,363,100	2,837
2015-12-18	2,793	2,900	2,776	2,843	2,372,900	2,843
2015-12-17	2,744	2,829	2,742	2,772	1,700,700	2,772
2015-12-16	2,620	2,747	2,606	2,725	2,219,400	2,725
2015-12-15	2,600	2,639	2,578	2,586	1,001,700	2,586
2015-12-14	2,610	2,660	2,555	2,588	1,908,900	2,588
2015-12-11	2,578	2,598	2,569	2,573	909,600	2,573
2015-12-10	2,550	2,567	2,535	2,552	546,300	2,552
2015-12-09	2,586	2,628	2,551	2,559	673,800	2,559
2015-12-08	2,574	2,610	2,560	2,586	1,034,300	2,586
2015-12-07	2,505	2,568	2,501	2,552	900,900	2,552
2015-12-04	2,475	2,512	2,464	2,480	672,000	2,480
2015-12-03	2,516	2,527	2,499	2,509	642,200	2,509
2015-12-02	2,520	2,529	2,502	2,518	770,900	2,518
2015-12-01	2,500	2,509	2,486	2,500	444,800	2,500
2015-11-30	2,503	2,510	2,482	2,500	702,800	2,500
2015-11-27	2,530	2,530	2,489	2,503	410,500	2,503
2015-11-26	2,529	2,555	2,516	2,535	512,700	2,535
2015-11-25	2,522	2,528	2,494	2,508	471,600	2,508
2015-11-24	2,514	2,539	2,501	2,536	959,200	2,536
2015-11-20	2,500	2,524	2,481	2,520	1,390,800	2,520
2015-11-19	2,494	2,509	2,468	2,485	1,023,900	2,485
2015-11-18	2,474	2,497	2,450	2,475	959,300	2,475
2015-11-17	2,476	2,477	2,437	2,447	874,100	2,447
2015-11-16	2,494	2,504	2,465	2,465	552,300	2,465
2015-11-13	2,479	2,533	2,479	2,526	484,800	2,526
2015-11-12	2,489	2,543	2,489	2,511	408,200	2,511
2015-11-11	2,461	2,484	2,424	2,480	846,300	2,480
2015-11-10	2,455	2,488	2,439	2,488	496,000	2,488
2015-11-09	2,475	2,482	2,443	2,469	665,700	2,469
2015-11-06	2,479	2,491	2,462	2,475	491,300	2,475
2015-11-05	2,473	2,493	2,465	2,465	704,500	2,465
2015-11-04	2,467	2,498	2,439	2,456	713,700	2,456
2015-11-02	2,515	2,530	2,477	2,483	492,000	2,483
2015-10-30	2,519	2,560	2,505	2,544	853,100	2,544
2015-10-29	2,465	2,529	2,465	2,518	1,279,200	2,518
2015-10-28	2,421	2,484	2,409	2,457	1,795,100	2,457
2015-10-27	2,456	2,535	2,456	2,493	2,265,500	2,493
2015-10-26	2,482	2,498	2,451	2,455	1,604,100	2,455
2015-10-23	2,411	2,490	2,397	2,472	1,919,400	2,472
2015-10-22	2,372	2,407	2,370	2,380	577,000	2,380
2015-10-21	2,373	2,399	2,364	2,389	814,400	2,389
2015-10-20	2,406	2,412	2,358	2,373	712,100	2,373
2015-10-19	2,380	2,404	2,355	2,392	714,100	2,392
2015-10-16	2,362	2,395	2,358	2,375	815,000	2,375
2015-10-15	2,318	2,354	2,309	2,353	537,800	2,353
2015-10-14	2,296	2,352	2,296	2,312	881,200	2,312
2015-10-13	2,259	2,324	2,259	2,311	698,900	2,311
2015-10-09	2,274	2,277	2,228	2,259	868,100	2,259
2015-10-08	2,297	2,306	2,261	2,261	808,200	2,261
2015-10-07	2,304	2,313	2,264	2,291	499,100	2,291
2015-10-06	2,358	2,359	2,297	2,303	623,000	2,303
2015-10-05	2,332	2,350	2,317	2,331	454,600	2,331
2015-10-02	2,328	2,355	2,306	2,321	560,400	2,321
2015-10-01	2,256	2,309	2,256	2,301	783,000	2,301
2015-09-30	2,234	2,263	2,215	2,246	791,700	2,246
2015-09-29	2,256	2,259	2,205	2,233	843,200	2,233
2015-09-28	2,211	2,281	2,203	2,272	880,400	2,272
2015-09-25	2,180	2,223	2,166	2,203	799,200	2,203
2015-09-24	2,189	2,217	2,159	2,159	643,300	2,159
2015-09-18	2,212	2,225	2,177	2,190	825,200	2,190
2015-09-17	2,193	2,208	2,142	2,200	805,700	2,200
2015-09-16	2,310	2,310	2,172	2,178	1,017,900	2,178
2015-09-15	2,300	2,312	2,270	2,270	451,100	2,270
2015-09-14	2,287	2,343	2,266	2,288	504,000	2,288
2015-09-11	2,205	2,312	2,204	2,287	768,100	2,287
2015-09-10	2,234	2,265	2,210	2,252	770,600	2,252
2015-09-09	2,300	2,317	2,172	2,261	1,651,300	2,261
2015-09-08	2,330	2,355	2,257	2,260	662,500	2,260
2015-09-07	2,348	2,361	2,311	2,353	470,800	2,353
2015-09-04	2,427	2,427	2,345	2,365	547,900	2,365
2015-09-03	2,413	2,440	2,386	2,403	442,500	2,403
2015-09-02	2,340	2,443	2,320	2,391	823,800	2,391
2015-09-01	2,351	2,435	2,337	2,396	1,239,900	2,396
2015-08-31	2,402	2,403	2,352	2,380	608,000	2,380
2015-08-28	2,400	2,405	2,342	2,352	751,700	2,352
2015-08-27	2,337	2,400	2,337	2,362	737,900	2,362
2015-08-26	2,255	2,308	2,241	2,304	925,600	2,304
2015-08-25	2,176	2,279	2,123	2,208	970,900	2,208
2015-08-24	2,256	2,313	2,225	2,226	856,100	2,226
2015-08-21	2,348	2,386	2,301	2,350	853,000	2,350
2015-08-20	2,417	2,466	2,386	2,418	620,800	2,418
2015-08-19	2,400	2,468	2,375	2,447	949,000	2,447
2015-08-18	2,450	2,485	2,442	2,480	586,800	2,480
2015-08-17	2,398	2,497	2,398	2,466	1,195,400	2,466
2015-08-14	2,354	2,365	2,334	2,359	401,200	2,359
2015-08-13	2,362	2,375	2,338	2,367	365,800	2,367
2015-08-12	2,417	2,417	2,360	2,367	636,200	2,367
2015-08-11	2,405	2,427	2,384	2,412	628,000	2,412
2015-08-10	2,353	2,407	2,338	2,405	387,100	2,405
2015-08-07	2,357	2,362	2,322	2,349	300,900	2,349
2015-08-06	2,396	2,408	2,356	2,356	541,700	2,356
2015-08-05	2,400	2,422	2,363	2,387	878,400	2,387
2015-08-04	2,350	2,391	2,341	2,374	596,300	2,374
2015-08-03	2,238	2,335	2,231	2,334	907,400	2,334
2015-07-31	2,272	2,285	2,246	2,255	589,900	2,255
2015-07-30	2,296	2,315	2,252	2,273	778,300	2,273
2015-07-29	2,271	2,289	2,229	2,279	640,400	2,279
2015-07-28	2,227	2,252	2,189	2,245	728,500	2,245
2015-07-27	2,231	2,242	2,204	2,226	949,600	2,226
2015-07-24	2,199	2,239	2,198	2,228	649,400	2,228
2015-07-23	2,201	2,229	2,193	2,198	580,000	2,198
2015-07-22	2,180	2,193	2,159	2,174	523,800	2,174
2015-07-21	2,143	2,183	2,137	2,181	613,000	2,181
2015-07-17	2,132	2,135	2,108	2,121	467,500	2,121
2015-07-16	2,141	2,156	2,121	2,132	1,246,900	2,132
2015-07-15	2,198	2,234	2,198	2,211	527,500	2,211
2015-07-14	2,197	2,204	2,172	2,197	644,600	2,197
2015-07-13	2,119	2,162	2,110	2,153	522,800	2,153
2015-07-10	2,119	2,134	2,086	2,086	641,800	2,086
2015-07-09	2,102	2,106	2,066	2,094	993,800	2,094
2015-07-08	2,169	2,193	2,150	2,152	994,900	2,152
2015-07-07	2,156	2,175	2,135	2,170	713,900	2,170
2015-07-06	2,108	2,157	2,100	2,137	558,100	2,137
2015-07-03	2,103	2,145	2,099	2,131	495,000	2,131
2015-07-02	2,118	2,122	2,098	2,104	369,800	2,104
2015-07-01	2,119	2,128	2,092	2,097	319,300	2,097
2015-06-30	2,065	2,109	2,065	2,097	515,200	2,097
2015-06-29	2,048	2,082	2,039	2,065	685,100	2,065
2015-06-26	2,102	2,120	2,081	2,096	426,900	2,096
2015-06-25	2,108	2,113	2,066	2,095	892,700	2,095
2015-06-24	2,160	2,160	2,108	2,110	744,600	2,110
2015-06-23	2,147	2,164	2,142	2,155	955,800	2,155
2015-06-22	2,131	2,142	2,124	2,137	572,600	2,137
2015-06-19	2,132	2,152	2,117	2,144	1,049,400	2,144
2015-06-18	2,080	2,115	2,071	2,098	973,900	2,098
2015-06-17	2,105	2,145	2,082	2,086	942,100	2,086
2015-06-16	2,095	2,133	2,086	2,105	1,044,400	2,105
2015-06-15	2,109	2,116	2,087	2,096	826,100	2,096
2015-06-12	2,139	2,142	2,108	2,115	1,338,500	2,115
2015-06-11	2,135	2,158	2,134	2,146	920,500	2,146
2015-06-10	2,123	2,179	2,123	2,126	1,270,700	2,126
2015-06-09	2,135	2,148	2,116	2,123	1,115,900	2,123
2015-06-08	2,173	2,176	2,125	2,135	891,800	2,135
2015-06-05	2,170	2,187	2,157	2,173	1,000,800	2,173
2015-06-04	2,160	2,181	2,139	2,176	1,129,900	2,176
2015-06-03	2,161	2,165	2,138	2,159	1,026,300	2,159
2015-06-02	2,186	2,199	2,160	2,181	1,218,400	2,181
2015-06-01	2,198	2,217	2,187	2,195	828,900	2,195
2015-05-29	2,320	2,355	2,193	2,193	2,526,500	2,193
2015-05-28	2,320	2,336	2,292	2,308	766,300	2,308
2015-05-27	2,307	2,344	2,288	2,342	478,000	2,342
2015-05-26	2,305	2,319	2,301	2,306	283,100	2,306
2015-05-25	2,318	2,343	2,301	2,307	446,700	2,307
2015-05-22	2,292	2,315	2,289	2,298	717,300	2,298
2015-05-21	2,302	2,320	2,288	2,306	664,300	2,306
2015-05-20	2,315	2,347	2,300	2,309	1,253,500	2,309
2015-05-19	2,373	2,378	2,325	2,355	782,000	2,355
2015-05-18	2,400	2,408	2,367	2,371	426,400	2,371
2015-05-15	2,350	2,405	2,333	2,405	463,400	2,405
2015-05-14	2,360	2,417	2,334	2,337	324,200	2,337
2015-05-13	2,386	2,423	2,379	2,386	604,800	2,386
2015-05-12	2,404	2,419	2,370	2,378	428,800	2,378
2015-05-11	2,389	2,430	2,358	2,404	975,000	2,404
2015-05-08	2,282	2,334	2,282	2,326	525,300	2,326
2015-05-07	2,275	2,294	2,246	2,276	876,700	2,276
2015-05-01	2,364	2,368	2,286	2,302	724,600	2,302
2015-04-30	2,380	2,423	2,354	2,393	856,700	2,393
2015-04-28	2,440	2,440	2,406	2,414	367,000	2,414
2015-04-27	2,415	2,430	2,405	2,421	379,600	2,421
2015-04-24	2,400	2,421	2,397	2,407	534,300	2,407
2015-04-23	2,386	2,409	2,369	2,392	577,400	2,392
2015-04-22	2,366	2,405	2,333	2,369	956,900	2,369
2015-04-21	2,371	2,381	2,327	2,365	896,800	2,365
2015-04-20	2,368	2,397	2,359	2,366	561,500	2,366
2015-04-17	2,435	2,466	2,390	2,405	1,033,700	2,405
2015-04-16	2,436	2,438	2,415	2,438	905,100	2,438
2015-04-15	2,502	2,519	2,452	2,456	542,900	2,456
2015-04-14	2,520	2,544	2,495	2,501	358,000	2,501
2015-04-13	2,506	2,528	2,482	2,512	377,800	2,512
2015-04-10	2,492	2,500	2,482	2,488	447,100	2,488
2015-04-09	2,495	2,510	2,470	2,492	429,900	2,492
2015-04-08	2,513	2,530	2,492	2,503	457,600	2,503
2015-04-07	2,547	2,555	2,486	2,511	818,600	2,511
2015-04-06	2,462	2,535	2,460	2,535	792,300	2,535
2015-04-03	2,380	2,467	2,360	2,462	683,200	2,462
2015-04-02	2,350	2,417	2,337	2,402	878,600	2,402
2015-04-01	2,449	2,449	2,369	2,397	780,600	2,397
2015-03-31	2,448	2,518	2,426	2,457	674,200	2,457
2015-03-30	2,413	2,427	2,395	2,421	361,100	2,421
2015-03-27	2,417	2,433	2,381	2,405	372,100	2,405
2015-03-26	2,444	2,464	2,403	2,412	521,800	2,412
2015-03-25	2,445	2,455	2,416	2,444	371,600	2,444
2015-03-24	2,470	2,473	2,432	2,453	614,400	2,453
2015-03-23	2,483	2,494	2,454	2,473	482,800	2,473
2015-03-20	2,469	2,504	2,460	2,483	869,000	2,483
2015-03-19	2,459	2,464	2,433	2,453	653,500	2,453
2015-03-18	2,417	2,474	2,411	2,440	882,900	2,440
2015-03-17	2,340	2,423	2,335	2,402	1,002,300	2,402
2015-03-16	2,299	2,323	2,283	2,317	591,100	2,317
2015-03-13	2,308	2,324	2,292	2,313	571,300	2,313
2015-03-12	2,280	2,310	2,268	2,308	470,300	2,308
2015-03-11	2,290	2,308	2,258	2,278	400,400	2,278
2015-03-10	2,259	2,292	2,245	2,285	578,100	2,285
2015-03-09	2,280	2,286	2,246	2,272	473,300	2,272
2015-03-06	2,250	2,288	2,245	2,282	630,000	2,282
2015-03-05	2,249	2,289	2,218	2,272	853,100	2,272
2015-03-04	2,296	2,306	2,245	2,251	923,100	2,251
2015-03-03	2,300	2,320	2,289	2,301	963,100	2,301
2015-03-02	2,260	2,332	2,260	2,328	1,090,600	2,328
2015-02-27	2,167	2,279	2,157	2,256	1,894,500	2,256
2015-02-26	2,121	2,163	2,107	2,150	721,900	2,150
2015-02-25	2,168	2,184	2,142	2,160	926,200	2,160
2015-02-24	2,150	2,173	2,148	2,154	818,300	2,154
2015-02-23	2,100	2,140	2,097	2,133	720,400	2,133
2015-02-20	2,137	2,137	2,105	2,128	398,800	2,128
2015-02-19	2,078	2,133	2,069	2,126	760,100	2,126
2015-02-18	2,075	2,084	2,055	2,070	697,900	2,070
2015-02-17	2,060	2,079	2,053	2,057	602,400	2,057
2015-02-16	2,050	2,085	2,046	2,082	518,700	2,082
2015-02-13	2,080	2,093	2,045	2,048	759,000	2,048
2015-02-12	2,069	2,087	2,042	2,085	813,500	2,085
2015-02-10	2,085	2,093	2,062	2,072	498,900	2,072
2015-02-09	2,084	2,104	2,068	2,087	652,400	2,087
2015-02-06	2,060	2,083	2,047	2,072	680,900	2,072
2015-02-05	2,015	2,059	2,006	2,054	931,400	2,054
2015-02-04	2,056	2,069	2,007	2,030	900,300	2,030
2015-02-03	2,030	2,051	2,021	2,044	1,079,700	2,044
2015-02-02	2,009	2,031	1,992	2,030	898,500	2,030
2015-01-30	1,998	2,037	1,998	2,020	1,034,900	2,020
2015-01-29	1,985	2,030	1,985	1,992	1,264,000	1,992
2015-01-28	1,927	1,993	1,916	1,985	1,113,200	1,985
2015-01-27	1,910	1,940	1,902	1,939	901,800	1,939
2015-01-26	1,883	1,917	1,882	1,897	670,800	1,897
2015-01-23	1,865	1,882	1,835	1,882	908,400	1,882
2015-01-22	1,900	1,900	1,846	1,849	1,265,400	1,849
2015-01-21	1,868	1,902	1,866	1,901	1,286,700	1,901
2015-01-20	1,914	1,914	1,825	1,862	1,836,400	1,862
2015-01-19	1,927	1,937	1,899	1,906	1,039,300	1,906
2015-01-16	1,859	1,940	1,850	1,940	1,558,800	1,940
2015-01-15	1,875	1,895	1,870	1,882	858,300	1,882
2015-01-14	1,841	1,873	1,831	1,872	937,200	1,872
2015-01-13	1,813	1,843	1,792	1,840	783,400	1,840
2015-01-09	1,826	1,838	1,806	1,817	765,300	1,817
2015-01-08	1,800	1,831	1,793	1,815	1,108,300	1,815
2015-01-07	1,762	1,791	1,761	1,776	506,100	1,776
2015-01-06	1,771	1,794	1,770	1,773	791,000	1,773
2015-01-05	1,771	1,816	1,771	1,785	1,405,000	1,785

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