4666 パーク24(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,700	2,707	2,684	2,697	577,400	2,697
2017-12-28	2,735	2,746	2,697	2,709	897,100	2,709
2017-12-27	2,764	2,767	2,736	2,743	679,300	2,743
2017-12-26	2,777	2,790	2,767	2,768	427,200	2,768
2017-12-25	2,767	2,784	2,747	2,780	450,700	2,780
2017-12-22	2,738	2,765	2,731	2,761	905,100	2,761
2017-12-21	2,825	2,828	2,746	2,763	1,747,200	2,763
2017-12-20	2,879	2,892	2,851	2,858	847,600	2,858
2017-12-19	2,918	2,960	2,897	2,907	1,448,800	2,907
2017-12-18	2,950	2,950	2,836	2,856	2,127,400	2,856
2017-12-15	2,840	2,962	2,830	2,950	3,876,500	2,950
2017-12-14	2,824	2,829	2,788	2,828	1,155,400	2,828
2017-12-13	2,817	2,833	2,800	2,826	950,900	2,826
2017-12-12	2,846	2,859	2,804	2,812	1,086,800	2,812
2017-12-11	2,835	2,859	2,822	2,858	807,500	2,858
2017-12-08	2,807	2,838	2,807	2,831	1,184,800	2,831
2017-12-07	2,750	2,808	2,744	2,808	1,408,600	2,808
2017-12-06	2,761	2,769	2,739	2,744	732,700	2,744
2017-12-05	2,755	2,768	2,736	2,766	644,000	2,766
2017-12-04	2,760	2,765	2,745	2,752	532,400	2,752
2017-12-01	2,780	2,787	2,746	2,763	1,205,600	2,763
2017-11-30	2,723	2,768	2,706	2,768	2,118,300	2,768
2017-11-29	2,709	2,720	2,685	2,720	800,000	2,720
2017-11-28	2,683	2,719	2,683	2,709	1,280,700	2,709
2017-11-27	2,675	2,705	2,672	2,682	1,374,200	2,682
2017-11-24	2,630	2,655	2,621	2,654	486,100	2,654
2017-11-22	2,677	2,677	2,620	2,628	831,900	2,628
2017-11-21	2,683	2,694	2,675	2,678	962,700	2,678
2017-11-20	2,668	2,678	2,661	2,671	724,100	2,671
2017-11-17	2,685	2,691	2,656	2,679	1,552,500	2,679
2017-11-16	2,605	2,668	2,604	2,663	2,082,800	2,663
2017-11-15	2,605	2,607	2,561	2,572	1,069,300	2,572
2017-11-13	2,628	2,629	2,601	2,602	641,400	2,602
2017-11-10	2,604	2,632	2,603	2,629	567,600	2,629
2017-11-09	2,640	2,654	2,614	2,635	837,100	2,635
2017-11-08	2,652	2,659	2,626	2,644	815,800	2,644
2017-11-07	2,620	2,647	2,613	2,645	1,019,600	2,645
2017-11-06	2,585	2,635	2,584	2,627	1,283,600	2,627
2017-11-02	2,577	2,596	2,553	2,586	1,352,100	2,586
2017-11-01	2,614	2,618	2,578	2,583	1,977,600	2,583
2017-10-31	2,627	2,633	2,607	2,619	962,400	2,619
2017-10-30	2,635	2,643	2,625	2,638	1,017,500	2,638
2017-10-27	2,600	2,644	2,593	2,637	2,425,000	2,637
2017-10-26	2,680	2,681	2,661	2,671	2,459,600	2,671
2017-10-25	2,699	2,700	2,676	2,680	2,302,900	2,680
2017-10-24	2,685	2,708	2,682	2,707	1,298,700	2,707
2017-10-23	2,673	2,680	2,658	2,676	1,234,300	2,676
2017-10-20	2,643	2,668	2,636	2,668	986,200	2,668
2017-10-19	2,670	2,670	2,629	2,643	1,978,200	2,643
2017-10-18	2,701	2,702	2,671	2,674	1,144,000	2,674
2017-10-17	2,700	2,715	2,690	2,700	915,400	2,700
2017-10-16	2,670	2,706	2,664	2,694	1,077,200	2,694
2017-10-13	2,648	2,671	2,647	2,666	1,007,700	2,666
2017-10-12	2,693	2,696	2,633	2,645	2,272,100	2,645
2017-10-11	2,710	2,727	2,691	2,692	1,346,000	2,692
2017-10-10	2,702	2,721	2,700	2,705	1,070,300	2,705
2017-10-06	2,753	2,753	2,700	2,702	1,839,500	2,702
2017-10-05	2,749	2,787	2,746	2,749	1,820,900	2,749
2017-10-04	2,717	2,730	2,701	2,704	1,009,900	2,704
2017-10-03	2,715	2,730	2,705	2,710	762,300	2,710
2017-10-02	2,743	2,743	2,695	2,705	1,239,800	2,705
2017-09-29	2,697	2,743	2,694	2,740	1,214,600	2,740
2017-09-28	2,661	2,692	2,635	2,692	1,359,900	2,692
2017-09-27	2,670	2,687	2,651	2,663	1,089,000	2,663
2017-09-26	2,670	2,680	2,657	2,677	824,900	2,677
2017-09-25	2,693	2,694	2,661	2,676	657,400	2,676
2017-09-22	2,672	2,699	2,667	2,690	1,227,300	2,690
2017-09-21	2,645	2,668	2,643	2,656	923,900	2,656
2017-09-20	2,698	2,707	2,635	2,645	1,398,300	2,645
2017-09-19	2,657	2,722	2,643	2,717	1,808,900	2,717
2017-09-15	2,673	2,688	2,655	2,666	901,900	2,666
2017-09-14	2,649	2,715	2,649	2,697	1,242,800	2,697
2017-09-13	2,645	2,655	2,623	2,650	834,500	2,650
2017-09-12	2,606	2,651	2,603	2,647	976,800	2,647
2017-09-11	2,600	2,611	2,584	2,585	1,091,600	2,585
2017-09-08	2,591	2,615	2,587	2,601	886,400	2,601
2017-09-07	2,627	2,631	2,597	2,599	1,637,900	2,599
2017-09-06	2,632	2,655	2,626	2,627	963,900	2,627
2017-09-05	2,718	2,720	2,648	2,652	1,377,500	2,652
2017-09-04	2,770	2,781	2,721	2,730	1,506,900	2,730
2017-09-01	2,719	2,873	2,707	2,810	5,190,800	2,810
2017-08-31	2,656	2,656	2,627	2,643	1,308,400	2,643
2017-08-30	2,640	2,648	2,618	2,640	1,273,100	2,640
2017-08-29	2,653	2,682	2,653	2,668	776,900	2,668
2017-08-28	2,641	2,681	2,639	2,678	974,400	2,678
2017-08-25	2,688	2,698	2,631	2,646	1,500,200	2,646
2017-08-24	2,723	2,729	2,711	2,712	463,000	2,712
2017-08-23	2,731	2,742	2,723	2,725	650,900	2,725
2017-08-22	2,708	2,761	2,708	2,731	858,900	2,731
2017-08-21	2,694	2,726	2,694	2,710	739,900	2,710
2017-08-18	2,710	2,712	2,693	2,711	755,700	2,711
2017-08-17	2,726	2,729	2,705	2,726	834,500	2,726
2017-08-16	2,764	2,766	2,706	2,707	1,804,100	2,707
2017-08-15	2,755	2,780	2,750	2,765	832,300	2,765
2017-08-14	2,765	2,768	2,741	2,750	718,800	2,750
2017-08-10	2,772	2,791	2,761	2,779	638,100	2,779
2017-08-09	2,769	2,774	2,748	2,770	821,100	2,770
2017-08-08	2,776	2,788	2,766	2,775	679,200	2,775
2017-08-07	2,800	2,804	2,776	2,776	739,800	2,776
2017-08-04	2,789	2,819	2,783	2,813	586,100	2,813
2017-08-03	2,802	2,815	2,789	2,800	729,600	2,800
2017-08-02	2,820	2,832	2,807	2,810	621,000	2,810
2017-08-01	2,794	2,823	2,780	2,822	658,200	2,822
2017-07-31	2,792	2,807	2,777	2,790	872,000	2,790
2017-07-28	2,788	2,790	2,771	2,778	1,621,600	2,778
2017-07-27	2,776	2,805	2,773	2,790	932,900	2,790
2017-07-26	2,770	2,778	2,751	2,766	986,000	2,766
2017-07-25	2,765	2,771	2,752	2,766	1,016,600	2,766
2017-07-24	2,780	2,781	2,757	2,780	1,072,800	2,780
2017-07-21	2,802	2,804	2,781	2,784	843,400	2,784
2017-07-20	2,779	2,807	2,779	2,807	1,100,400	2,807
2017-07-19	2,878	2,886	2,770	2,776	2,983,300	2,776
2017-07-18	2,964	2,964	2,885	2,889	1,162,500	2,889
2017-07-14	2,930	2,941	2,919	2,936	606,500	2,936
2017-07-13	2,933	2,954	2,928	2,930	740,900	2,930
2017-07-12	2,932	2,934	2,908	2,919	604,200	2,919
2017-07-11	2,920	2,932	2,912	2,919	1,024,400	2,919
2017-07-10	2,920	2,931	2,904	2,909	704,500	2,909
2017-07-07	2,877	2,919	2,865	2,915	1,209,900	2,915
2017-07-06	2,846	2,890	2,845	2,881	1,028,600	2,881
2017-07-05	2,862	2,863	2,832	2,850	651,900	2,850
2017-07-04	2,881	2,881	2,846	2,854	572,500	2,854
2017-07-03	2,858	2,870	2,839	2,865	657,100	2,865
2017-06-30	2,864	2,868	2,837	2,856	1,056,900	2,856
2017-06-29	2,850	2,876	2,843	2,874	636,900	2,874
2017-06-28	2,866	2,872	2,842	2,847	703,700	2,847
2017-06-27	2,890	2,894	2,866	2,874	812,200	2,874
2017-06-26	2,860	2,875	2,860	2,874	464,200	2,874
2017-06-23	2,870	2,872	2,848	2,860	496,700	2,860
2017-06-22	2,871	2,879	2,854	2,864	586,900	2,864
2017-06-21	2,872	2,886	2,860	2,868	678,600	2,868
2017-06-20	2,894	2,906	2,871	2,874	843,400	2,874
2017-06-19	2,843	2,876	2,840	2,872	755,000	2,872
2017-06-16	2,842	2,849	2,817	2,817	1,249,900	2,817
2017-06-15	2,840	2,848	2,826	2,841	1,567,800	2,841
2017-06-14	2,899	2,907	2,871	2,874	781,700	2,874
2017-06-13	2,890	2,913	2,878	2,908	756,900	2,908
2017-06-12	2,862	2,881	2,841	2,875	634,300	2,875
2017-06-09	2,894	2,914	2,860	2,864	1,221,800	2,864
2017-06-08	2,933	2,943	2,899	2,904	893,700	2,904
2017-06-07	2,913	2,934	2,902	2,918	988,000	2,918
2017-06-06	2,938	2,944	2,910	2,927	925,400	2,927
2017-06-05	2,911	2,938	2,902	2,933	1,165,300	2,933
2017-06-02	2,927	2,930	2,872	2,899	2,636,200	2,899
2017-06-01	2,900	2,924	2,871	2,918	3,755,400	2,918
2017-05-31	3,095	3,110	3,060	3,090	1,102,700	3,090
2017-05-30	3,100	3,105	3,080	3,100	487,100	3,100
2017-05-29	3,080	3,095	3,075	3,085	500,000	3,085
2017-05-26	3,100	3,105	3,070	3,070	418,700	3,070
2017-05-25	3,065	3,125	3,065	3,105	766,900	3,105
2017-05-24	3,070	3,115	3,045	3,065	1,032,600	3,065
2017-05-23	3,130	3,170	3,130	3,145	499,800	3,145
2017-05-22	3,100	3,145	3,095	3,135	541,700	3,135
2017-05-19	3,150	3,160	3,090	3,095	1,001,300	3,095
2017-05-18	3,090	3,165	3,080	3,160	1,623,500	3,160
2017-05-17	3,080	3,100	3,070	3,095	728,100	3,095
2017-05-16	3,095	3,115	3,065	3,075	813,700	3,075
2017-05-15	3,020	3,075	3,015	3,075	1,309,400	3,075
2017-05-12	2,990	3,010	2,972	3,000	672,300	3,000
2017-05-11	2,990	3,010	2,983	2,991	883,000	2,991
2017-05-10	2,998	3,015	2,977	2,982	697,900	2,982
2017-05-09	2,975	2,993	2,966	2,976	603,800	2,976
2017-05-08	2,960	2,965	2,942	2,953	1,026,200	2,953
2017-05-02	2,890	2,923	2,886	2,920	629,500	2,920
2017-05-01	2,876	2,882	2,857	2,881	669,300	2,881
2017-04-28	2,874	2,886	2,863	2,875	713,400	2,875
2017-04-27	2,900	2,909	2,891	2,897	924,800	2,897
2017-04-26	2,899	2,907	2,871	2,899	1,584,600	2,899
2017-04-25	2,900	2,900	2,862	2,876	1,402,500	2,876
2017-04-24	2,910	2,910	2,885	2,897	637,500	2,897
2017-04-21	2,925	2,944	2,885	2,900	1,299,300	2,900
2017-04-20	2,925	2,937	2,901	2,921	752,000	2,921
2017-04-19	2,930	2,959	2,912	2,920	924,700	2,920
2017-04-18	2,872	2,904	2,859	2,900	1,000,300	2,900
2017-04-17	2,815	2,870	2,813	2,867	482,000	2,867
2017-04-14	2,864	2,871	2,826	2,829	504,400	2,829
2017-04-13	2,841	2,884	2,841	2,873	551,500	2,873
2017-04-12	2,882	2,894	2,856	2,876	628,100	2,876
2017-04-11	2,900	2,904	2,867	2,881	638,400	2,881
2017-04-10	2,917	2,935	2,894	2,902	711,300	2,902
2017-04-07	2,900	2,919	2,877	2,900	1,179,700	2,900
2017-04-06	2,984	2,989	2,890	2,899	1,291,400	2,899
2017-04-05	2,940	2,982	2,929	2,976	1,259,200	2,976
2017-04-04	2,951	2,972	2,920	2,933	940,300	2,933
2017-04-03	2,934	2,956	2,918	2,950	691,800	2,950
2017-03-31	2,922	2,953	2,914	2,914	765,900	2,914
2017-03-30	2,950	2,951	2,911	2,917	961,900	2,917
2017-03-29	2,935	2,960	2,928	2,956	367,200	2,956
2017-03-28	2,928	2,942	2,908	2,940	669,700	2,940
2017-03-27	2,949	2,961	2,926	2,929	576,300	2,929
2017-03-24	2,947	2,957	2,932	2,950	640,600	2,950
2017-03-23	2,950	2,958	2,930	2,936	631,400	2,936
2017-03-22	2,990	3,000	2,958	2,959	645,100	2,959
2017-03-21	2,999	3,015	2,978	3,015	506,700	3,015
2017-03-17	2,999	3,010	2,992	2,996	552,800	2,996
2017-03-16	3,000	3,030	2,992	3,015	620,600	3,015
2017-03-15	2,999	3,035	2,998	3,020	657,700	3,020
2017-03-14	2,990	3,010	2,981	3,000	759,000	3,000
2017-03-13	2,968	2,986	2,955	2,980	516,900	2,980
2017-03-10	2,943	2,972	2,933	2,955	961,100	2,955
2017-03-09	2,950	2,956	2,929	2,930	738,200	2,930
2017-03-08	2,977	2,978	2,946	2,951	1,123,300	2,951
2017-03-07	2,977	2,993	2,968	2,993	837,000	2,993
2017-03-06	2,990	3,005	2,975	2,985	641,400	2,985
2017-03-03	2,999	3,010	2,956	2,969	1,145,900	2,969
2017-03-02	3,005	3,020	2,976	2,990	1,971,400	2,990
2017-03-01	3,085	3,120	2,995	3,020	2,395,800	3,020
2017-02-28	3,180	3,195	3,155	3,155	561,000	3,155
2017-02-27	3,130	3,190	3,125	3,145	919,300	3,145
2017-02-24	3,090	3,160	3,080	3,135	652,600	3,135
2017-02-23	3,075	3,100	3,065	3,095	349,400	3,095
2017-02-22	3,065	3,075	3,055	3,070	375,800	3,070
2017-02-21	3,085	3,095	3,070	3,085	416,100	3,085
2017-02-20	3,100	3,100	3,065	3,095	509,500	3,095
2017-02-17	3,080	3,100	3,050	3,075	535,800	3,075
2017-02-16	3,080	3,080	3,040	3,070	465,900	3,070
2017-02-15	3,095	3,100	3,060	3,080	390,500	3,080
2017-02-14	3,105	3,130	3,050	3,060	729,700	3,060
2017-02-13	3,130	3,145	3,105	3,130	390,300	3,130
2017-02-10	3,140	3,145	3,095	3,105	641,800	3,105
2017-02-09	3,105	3,135	3,100	3,120	646,600	3,120
2017-02-08	3,095	3,110	3,070	3,100	542,600	3,100
2017-02-07	3,070	3,095	3,055	3,075	595,400	3,075
2017-02-06	3,090	3,095	3,065	3,080	377,000	3,080
2017-02-03	3,110	3,115	3,060	3,085	547,300	3,085
2017-02-02	3,110	3,115	3,075	3,090	731,700	3,090
2017-02-01	3,095	3,100	3,060	3,100	630,600	3,100
2017-01-31	3,100	3,130	3,090	3,115	986,300	3,115
2017-01-30	3,080	3,115	3,065	3,095	553,100	3,095
2017-01-27	3,095	3,110	3,060	3,090	665,800	3,090
2017-01-26	3,050	3,090	3,040	3,080	617,900	3,080
2017-01-25	3,040	3,050	3,000	3,010	603,300	3,010
2017-01-24	3,010	3,035	3,000	3,020	757,100	3,020
2017-01-23	3,045	3,050	3,000	3,010	698,900	3,010
2017-01-20	3,050	3,060	3,035	3,050	615,400	3,050
2017-01-19	3,075	3,080	3,015	3,025	855,400	3,025
2017-01-18	3,060	3,085	3,030	3,045	806,100	3,045
2017-01-17	3,095	3,100	3,040	3,055	606,600	3,055
2017-01-16	3,095	3,130	3,080	3,110	572,600	3,110
2017-01-13	3,105	3,125	3,085	3,090	981,500	3,090
2017-01-12	3,145	3,170	3,100	3,115	743,600	3,115
2017-01-11	3,170	3,180	3,150	3,165	557,400	3,165
2017-01-10	3,240	3,245	3,185	3,200	601,300	3,200
2017-01-06	3,205	3,240	3,195	3,230	710,800	3,230
2017-01-05	3,165	3,200	3,140	3,200	705,800	3,200
2017-01-04	3,205	3,225	3,180	3,195	836,300	3,195

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