4690 日本パレットプール(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 209 | 210 | 209 | 210 | 2,000 | 1,050 |
| 2004-12-28 | 207 | 207 | 200 | 200 | 4,000 | 1,000 |
| 2004-12-27 | 208 | 208 | 197 | 197 | 5,000 | 985 |
| 2004-12-24 | 201 | 210 | 200 | 210 | 6,000 | 1,050 |
| 2004-12-22 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2004-12-21 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2004-12-20 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2004-12-16 | 205 | 205 | 200 | 200 | 6,000 | 1,000 |
| 2004-12-08 | 200 | 201 | 195 | 201 | 11,000 | 1,005 |
| 2004-12-07 | 205 | 205 | 203 | 203 | 4,000 | 1,015 |
| 2004-12-06 | 206 | 206 | 202 | 202 | 12,000 | 1,010 |
| 2004-12-03 | 205 | 205 | 205 | 205 | 10,000 | 1,025 |
| 2004-12-02 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2004-12-01 | 207 | 207 | 201 | 201 | 15,000 | 1,005 |
| 2004-11-30 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2004-11-29 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2004-11-26 | 208 | 208 | 201 | 208 | 5,000 | 1,040 |
| 2004-11-24 | 211 | 211 | 206 | 206 | 8,000 | 1,030 |
| 2004-11-17 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2004-11-12 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 2004-10-28 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2004-10-27 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2004-10-15 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2004-09-28 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2004-09-27 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2004-09-10 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2004-09-09 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2004-08-30 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2004-08-27 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2004-08-26 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2004-08-09 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2004-07-30 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2004-07-29 | 245 | 245 | 245 | 245 | 5,000 | 1,225 |
| 2004-07-28 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2004-07-27 | 236 | 240 | 236 | 240 | 3,000 | 1,200 |
| 2004-07-26 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2004-07-02 | 240 | 240 | 238 | 238 | 8,000 | 1,190 |
| 2004-07-01 | 240 | 240 | 239 | 239 | 2,000 | 1,195 |
| 2004-06-30 | 241 | 241 | 239 | 239 | 6,000 | 1,195 |
| 2004-06-29 | 240 | 249 | 240 | 249 | 4,000 | 1,245 |
| 2004-06-28 | 239 | 239 | 239 | 239 | 8,000 | 1,195 |
| 2004-06-25 | 222 | 239 | 222 | 239 | 3,000 | 1,195 |
| 2004-06-22 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2004-06-18 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2004-06-01 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 2004-05-11 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 2004-05-06 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2004-04-28 | 245 | 245 | 245 | 245 | 4,000 | 1,225 |
| 2004-04-26 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 2004-04-20 | 240 | 240 | 231 | 231 | 3,000 | 1,155 |
| 2004-04-16 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2004-04-15 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2004-04-09 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2004-03-26 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2004-03-19 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2004-03-18 | 240 | 240 | 240 | 240 | 6,000 | 1,200 |
| 2004-03-08 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2004-03-04 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2004-03-01 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 2004-02-26 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2004-02-25 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2004-02-23 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2004-02-12 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2004-02-10 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2004-02-02 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2004-01-30 | 209 | 210 | 205 | 205 | 4,000 | 1,025 |
| 2004-01-28 | 264 | 264 | 264 | 264 | 2,000 | 1,320 |
| 2004-01-23 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2004-01-22 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2004-01-21 | 212 | 230 | 212 | 230 | 3,000 | 1,150 |
| 2004-01-19 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2018-09-26]1株→0.1株
