4690 日本パレットプール(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2003-12-26 | 227 | 227 | 227 | 227 | 3,000 | 1,135 |
| 2003-12-10 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 2003-12-09 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2003-12-05 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2003-12-02 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2003-11-28 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 2003-11-26 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2003-11-12 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2003-11-11 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2003-11-07 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2003-11-04 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2003-10-29 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2003-10-28 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 2003-10-27 | 218 | 218 | 218 | 218 | 2,000 | 1,090 |
| 2003-10-17 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2003-10-15 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2003-10-10 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 2003-10-08 | 203 | 203 | 203 | 203 | 5,000 | 1,015 |
| 2003-10-03 | 203 | 203 | 201 | 201 | 5,000 | 1,005 |
| 2003-09-30 | 268 | 268 | 232 | 232 | 5,000 | 1,160 |
| 2003-09-26 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2003-09-19 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2003-09-12 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2003-08-28 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2003-08-26 | 269 | 269 | 269 | 269 | 2,000 | 1,345 |
| 2003-07-31 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2003-07-28 | 259 | 259 | 259 | 259 | 3,000 | 1,295 |
| 2003-07-24 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2003-07-23 | 230 | 250 | 230 | 250 | 10,000 | 1,250 |
| 2003-07-03 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2003-07-02 | 251 | 260 | 251 | 260 | 7,000 | 1,300 |
| 2003-06-30 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2003-06-26 | 264 | 264 | 264 | 264 | 8,000 | 1,320 |
| 2003-06-24 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2003-06-20 | 237 | 240 | 237 | 240 | 2,000 | 1,200 |
| 2003-06-16 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 2003-06-04 | 214 | 214 | 214 | 214 | 2,000 | 1,070 |
| 2003-06-03 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2003-05-28 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2003-05-26 | 214 | 214 | 214 | 214 | 3,000 | 1,070 |
| 2003-05-22 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2003-05-09 | 170 | 170 | 170 | 170 | 1,000 | 850 |
| 2003-05-07 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2003-05-02 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2003-04-28 | 237 | 237 | 210 | 210 | 5,000 | 1,050 |
| 2003-04-11 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2003-03-31 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2003-03-28 | 209 | 209 | 209 | 209 | 3,000 | 1,045 |
| 2003-03-27 | 200 | 210 | 200 | 210 | 2,000 | 1,050 |
| 2003-03-26 | 218 | 218 | 210 | 210 | 4,000 | 1,050 |
| 2003-03-25 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2003-03-24 | 227 | 227 | 220 | 220 | 2,000 | 1,100 |
| 2003-03-10 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2003-03-04 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2003-02-28 | 218 | 218 | 218 | 218 | 3,000 | 1,090 |
| 2003-02-26 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 2003-02-24 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2003-02-20 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2003-02-13 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2003-02-10 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2003-01-31 | 223 | 225 | 223 | 225 | 3,000 | 1,125 |
| 2003-01-28 | 247 | 247 | 247 | 247 | 3,000 | 1,235 |
| 2003-01-27 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2003-01-23 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2003-01-17 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2003-01-07 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2018-09-26]1株→0.1株
