4690 日本パレットプール(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 1999-12-24 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 1999-12-16 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1999-12-14 | 300 | 300 | 300 | 300 | 9,000 | 1,500 |
| 1999-12-13 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1999-12-09 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1999-12-08 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1999-12-07 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 1999-12-03 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1999-12-01 | 290 | 290 | 290 | 290 | 6,000 | 1,450 |
| 1999-11-30 | 291 | 306 | 291 | 306 | 3,000 | 1,530 |
| 1999-11-25 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1999-11-24 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 1999-11-22 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1999-11-19 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1999-11-18 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1999-11-11 | 285 | 285 | 280 | 280 | 9,000 | 1,400 |
| 1999-11-09 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1999-11-08 | 299 | 299 | 289 | 295 | 11,000 | 1,475 |
| 1999-11-04 | 305 | 310 | 305 | 310 | 3,000 | 1,550 |
| 1999-10-29 | 310 | 310 | 310 | 310 | 7,000 | 1,550 |
| 1999-10-28 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 1999-10-27 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-10-26 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 1999-10-21 | 310 | 314 | 310 | 314 | 3,000 | 1,570 |
| 1999-10-20 | 314 | 314 | 313 | 313 | 3,000 | 1,565 |
| 1999-10-19 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1999-10-14 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1999-10-13 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 1999-10-12 | 330 | 330 | 320 | 320 | 5,000 | 1,600 |
| 1999-10-06 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 1999-10-05 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 1999-10-04 | 330 | 330 | 325 | 325 | 4,000 | 1,625 |
| 1999-10-01 | 331 | 331 | 330 | 330 | 5,000 | 1,650 |
| 1999-09-30 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1999-09-29 | 340 | 340 | 330 | 330 | 3,000 | 1,650 |
| 1999-09-28 | 329 | 340 | 329 | 340 | 5,000 | 1,700 |
| 1999-09-27 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1999-09-24 | 331 | 331 | 329 | 329 | 3,000 | 1,645 |
| 1999-09-22 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 1999-09-21 | 340 | 340 | 340 | 340 | 6,000 | 1,700 |
| 1999-09-17 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1999-09-16 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1999-09-14 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 1999-09-13 | 341 | 342 | 338 | 338 | 5,000 | 1,690 |
| 1999-09-10 | 346 | 346 | 336 | 337 | 10,000 | 1,685 |
| 1999-09-09 | 350 | 350 | 345 | 345 | 19,000 | 1,725 |
| 1999-09-07 | 351 | 351 | 351 | 351 | 5,000 | 1,755 |
| 1999-09-01 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 1999-08-30 | 407 | 408 | 380 | 380 | 12,000 | 1,900 |
| 1999-08-27 | 345 | 410 | 345 | 410 | 27,000 | 2,050 |
| 1999-08-26 | 331 | 331 | 330 | 330 | 4,000 | 1,650 |
| 1999-08-25 | 330 | 330 | 301 | 330 | 3,000 | 1,650 |
| 1999-08-23 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 1999-08-19 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1999-08-04 | 344 | 344 | 340 | 340 | 2,000 | 1,700 |
| 1999-08-02 | 340 | 345 | 340 | 345 | 3,000 | 1,725 |
| 1999-07-30 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 1999-07-29 | 342 | 345 | 342 | 345 | 3,000 | 1,725 |
| 1999-07-28 | 345 | 345 | 341 | 341 | 2,000 | 1,705 |
| 1999-07-27 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 1999-07-26 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1999-07-21 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1999-07-19 | 370 | 370 | 370 | 370 | 7,000 | 1,850 |
| 1999-07-16 | 370 | 370 | 370 | 370 | 7,000 | 1,850 |
| 1999-07-15 | 371 | 371 | 370 | 370 | 4,000 | 1,850 |
| 1999-07-13 | 370 | 375 | 370 | 375 | 8,000 | 1,875 |
| 1999-07-12 | 370 | 370 | 370 | 370 | 5,000 | 1,850 |
| 1999-07-09 | 376 | 376 | 370 | 370 | 5,000 | 1,850 |
| 1999-07-08 | 370 | 380 | 370 | 379 | 11,000 | 1,895 |
| 1999-07-07 | 385 | 385 | 380 | 380 | 4,000 | 1,900 |
| 1999-07-06 | 375 | 379 | 365 | 379 | 11,000 | 1,895 |
| 1999-07-05 | 336 | 380 | 336 | 360 | 8,000 | 1,800 |
| 1999-07-02 | 335 | 335 | 330 | 330 | 5,000 | 1,650 |
| 1999-07-01 | 335 | 335 | 332 | 335 | 3,000 | 1,675 |
| 1999-06-30 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 1999-06-29 | 321 | 329 | 321 | 329 | 11,000 | 1,645 |
| 1999-06-28 | 321 | 321 | 320 | 320 | 10,000 | 1,600 |
| 1999-06-25 | 330 | 330 | 320 | 320 | 2,000 | 1,600 |
| 1999-06-24 | 330 | 331 | 330 | 330 | 6,000 | 1,650 |
| 1999-06-23 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1999-06-22 | 335 | 335 | 331 | 331 | 3,000 | 1,655 |
| 1999-06-21 | 321 | 330 | 321 | 330 | 11,000 | 1,650 |
| 1999-06-18 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1999-06-17 | 315 | 317 | 315 | 317 | 2,000 | 1,585 |
| 1999-06-16 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 1999-06-15 | 316 | 317 | 316 | 317 | 4,000 | 1,585 |
| 1999-06-14 | 311 | 315 | 310 | 315 | 3,000 | 1,575 |
| 1999-06-11 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-06-10 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-06-09 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1999-06-08 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1999-05-28 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1999-05-27 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 1999-05-26 | 323 | 323 | 322 | 322 | 3,000 | 1,610 |
| 1999-05-24 | 334 | 334 | 320 | 320 | 2,000 | 1,600 |
| 1999-05-19 | 330 | 334 | 330 | 334 | 2,000 | 1,670 |
| 1999-05-18 | 331 | 331 | 331 | 331 | 2,000 | 1,655 |
| 1999-05-17 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 1999-05-13 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 1999-05-12 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 1999-05-11 | 339 | 339 | 336 | 336 | 3,000 | 1,680 |
| 1999-05-10 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1999-05-07 | 340 | 340 | 338 | 338 | 2,000 | 1,690 |
| 1999-04-30 | 338 | 345 | 338 | 345 | 4,000 | 1,725 |
| 1999-04-28 | 331 | 345 | 331 | 345 | 4,000 | 1,725 |
| 1999-04-27 | 345 | 345 | 330 | 330 | 3,000 | 1,650 |
| 1999-04-26 | 345 | 349 | 345 | 345 | 5,000 | 1,725 |
| 1999-04-23 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1999-04-20 | 350 | 350 | 345 | 345 | 7,000 | 1,725 |
| 1999-04-19 | 348 | 350 | 348 | 350 | 2,000 | 1,750 |
| 1999-04-16 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1999-04-15 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1999-04-14 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1999-04-13 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1999-04-12 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1999-04-09 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1999-04-08 | 350 | 350 | 340 | 350 | 5,000 | 1,750 |
| 1999-04-07 | 350 | 350 | 340 | 340 | 3,000 | 1,700 |
| 1999-04-06 | 333 | 350 | 333 | 350 | 5,000 | 1,750 |
| 1999-04-05 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1999-04-02 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1999-04-01 | 330 | 330 | 320 | 330 | 3,000 | 1,650 |
| 1999-03-30 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1999-03-29 | 316 | 316 | 315 | 315 | 3,000 | 1,575 |
| 1999-03-26 | 316 | 316 | 316 | 316 | 2,000 | 1,580 |
| 1999-03-25 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 1999-03-24 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 1999-03-23 | 320 | 320 | 316 | 316 | 29,000 | 1,580 |
| 1999-03-19 | 320 | 320 | 315 | 315 | 7,000 | 1,575 |
| 1999-03-18 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1999-03-17 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 1999-03-11 | 315 | 315 | 315 | 315 | 6,000 | 1,575 |
| 1999-03-10 | 315 | 315 | 315 | 315 | 5,000 | 1,575 |
| 1999-03-05 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1999-03-04 | 320 | 320 | 314 | 314 | 6,000 | 1,570 |
| 1999-03-03 | 312 | 320 | 312 | 320 | 7,000 | 1,600 |
| 1999-03-02 | 312 | 312 | 311 | 311 | 3,000 | 1,555 |
| 1999-03-01 | 310 | 315 | 310 | 310 | 4,000 | 1,550 |
| 1999-02-26 | 298 | 310 | 297 | 310 | 9,000 | 1,550 |
| 1999-02-23 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1999-02-22 | 297 | 297 | 295 | 295 | 4,000 | 1,475 |
| 1999-02-18 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 1999-02-17 | 284 | 300 | 284 | 300 | 2,000 | 1,500 |
| 1999-02-16 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 1999-02-15 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 1999-02-12 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 1999-02-05 | 266 | 266 | 266 | 266 | 4,000 | 1,330 |
| 1999-02-03 | 265 | 266 | 265 | 265 | 5,000 | 1,325 |
| 1999-01-28 | 275 | 275 | 260 | 260 | 8,000 | 1,300 |
| 1999-01-27 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1999-01-20 | 265 | 265 | 260 | 260 | 3,000 | 1,300 |
| 1999-01-14 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 1999-01-05 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 1999-01-04 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2018-09-26]1株→0.1株
