4690 日本パレットプール(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2000-12-27 | 263 | 263 | 263 | 263 | 1,000 | 1,315 |
| 2000-12-26 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2000-12-19 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2000-12-18 | 270 | 280 | 270 | 280 | 7,000 | 1,400 |
| 2000-12-15 | 260 | 270 | 260 | 270 | 3,000 | 1,350 |
| 2000-12-14 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2000-12-01 | 247 | 247 | 247 | 247 | 3,000 | 1,235 |
| 2000-11-20 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2000-11-17 | 215 | 215 | 215 | 215 | 52,000 | 1,075 |
| 2000-11-16 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2000-11-09 | 210 | 215 | 210 | 215 | 4,000 | 1,075 |
| 2000-11-08 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2000-11-01 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2000-10-31 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2000-10-30 | 216 | 216 | 215 | 215 | 5,000 | 1,075 |
| 2000-10-27 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2000-10-26 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 2000-10-25 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2000-10-12 | 215 | 215 | 215 | 215 | 3,000 | 1,075 |
| 2000-10-11 | 220 | 220 | 215 | 215 | 4,000 | 1,075 |
| 2000-10-10 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2000-10-06 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2000-09-28 | 252 | 252 | 252 | 252 | 4,000 | 1,260 |
| 2000-09-12 | 212 | 212 | 212 | 212 | 3,000 | 1,060 |
| 2000-09-05 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2000-09-04 | 250 | 264 | 250 | 264 | 3,000 | 1,320 |
| 2000-08-28 | 250 | 255 | 250 | 255 | 7,000 | 1,275 |
| 2000-08-23 | 249 | 249 | 249 | 249 | 10,000 | 1,245 |
| 2000-08-18 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2000-07-28 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2000-07-26 | 270 | 270 | 260 | 260 | 6,000 | 1,300 |
| 2000-07-25 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2000-07-11 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2000-07-10 | 270 | 345 | 270 | 345 | 5,000 | 1,725 |
| 2000-07-05 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2000-07-04 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2000-07-03 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 2000-06-30 | 255 | 255 | 255 | 255 | 5,000 | 1,275 |
| 2000-06-29 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2000-06-28 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2000-06-27 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2000-06-22 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-06-21 | 237 | 237 | 237 | 237 | 9,000 | 1,185 |
| 2000-05-30 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2000-05-29 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2000-05-26 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2000-05-25 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2000-05-22 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2000-05-19 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-05-17 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2000-05-16 | 240 | 245 | 240 | 245 | 4,000 | 1,225 |
| 2000-05-08 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-05-02 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2000-05-01 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2000-04-28 | 240 | 240 | 240 | 240 | 5,000 | 1,200 |
| 2000-04-27 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2000-04-26 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2000-04-25 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2000-04-21 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2000-04-20 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2000-04-19 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-04-18 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2000-04-12 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2000-04-06 | 230 | 235 | 230 | 235 | 3,000 | 1,175 |
| 2000-03-31 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2000-03-27 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2000-03-21 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2000-02-29 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2000-02-28 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2000-02-25 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2000-02-24 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2000-02-23 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2000-02-21 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2000-02-18 | 275 | 275 | 270 | 270 | 6,000 | 1,350 |
| 2000-02-17 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2000-02-10 | 285 | 285 | 280 | 280 | 9,000 | 1,400 |
| 2000-02-08 | 291 | 291 | 291 | 291 | 7,000 | 1,455 |
| 2000-02-03 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2000-02-02 | 290 | 290 | 280 | 280 | 6,000 | 1,400 |
| 2000-02-01 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2000-01-31 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2000-01-28 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2000-01-27 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2000-01-26 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2000-01-14 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2000-01-13 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 2000-01-12 | 280 | 280 | 280 | 280 | 8,000 | 1,400 |
| 2000-01-06 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2000-01-05 | 296 | 296 | 290 | 290 | 4,000 | 1,450 |
| 2000-01-04 | 245 | 295 | 245 | 295 | 3,000 | 1,475 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2018-09-26]1株→0.1株
