4690 日本パレットプール(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 337 | 342 | 337 | 342 | 2,000 | 1,710 |
| 2005-12-29 | 336 | 336 | 331 | 336 | 4,000 | 1,680 |
| 2005-12-28 | 332 | 335 | 332 | 335 | 4,000 | 1,675 |
| 2005-12-27 | 337 | 342 | 327 | 327 | 6,000 | 1,635 |
| 2005-12-26 | 333 | 333 | 332 | 332 | 5,000 | 1,660 |
| 2005-12-22 | 332 | 337 | 327 | 332 | 6,000 | 1,660 |
| 2005-12-21 | 325 | 329 | 325 | 329 | 2,000 | 1,645 |
| 2005-12-20 | 323 | 324 | 323 | 324 | 4,000 | 1,620 |
| 2005-12-19 | 322 | 329 | 321 | 321 | 8,000 | 1,605 |
| 2005-12-16 | 318 | 318 | 318 | 318 | 1,000 | 1,590 |
| 2005-12-15 | 325 | 330 | 325 | 330 | 4,000 | 1,650 |
| 2005-12-13 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2005-12-12 | 332 | 332 | 317 | 325 | 13,000 | 1,625 |
| 2005-12-08 | 330 | 330 | 327 | 327 | 4,000 | 1,635 |
| 2005-12-07 | 320 | 320 | 316 | 316 | 10,000 | 1,580 |
| 2005-12-06 | 316 | 319 | 315 | 315 | 11,000 | 1,575 |
| 2005-12-05 | 315 | 320 | 315 | 318 | 15,000 | 1,590 |
| 2005-12-02 | 312 | 320 | 310 | 318 | 9,000 | 1,590 |
| 2005-12-01 | 305 | 315 | 305 | 310 | 24,000 | 1,550 |
| 2005-11-30 | 315 | 315 | 301 | 301 | 10,000 | 1,505 |
| 2005-11-29 | 329 | 332 | 310 | 315 | 101,000 | 1,575 |
| 2005-11-28 | 309 | 364 | 309 | 364 | 132,000 | 1,820 |
| 2005-11-25 | 287 | 287 | 275 | 284 | 12,000 | 1,420 |
| 2005-11-21 | 284 | 285 | 284 | 285 | 2,000 | 1,425 |
| 2005-11-17 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2005-11-16 | 279 | 286 | 279 | 286 | 4,000 | 1,430 |
| 2005-11-15 | 295 | 298 | 283 | 288 | 10,000 | 1,440 |
| 2005-11-14 | 290 | 295 | 275 | 275 | 17,000 | 1,375 |
| 2005-11-09 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2005-11-01 | 278 | 280 | 272 | 280 | 8,000 | 1,400 |
| 2005-10-31 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2005-10-28 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2005-10-24 | 266 | 266 | 265 | 265 | 5,000 | 1,325 |
| 2005-10-21 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2005-10-20 | 275 | 275 | 270 | 270 | 2,000 | 1,350 |
| 2005-10-18 | 265 | 320 | 262 | 305 | 30,000 | 1,525 |
| 2005-10-13 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2005-10-12 | 267 | 268 | 263 | 263 | 3,000 | 1,315 |
| 2005-10-11 | 255 | 260 | 255 | 260 | 3,000 | 1,300 |
| 2005-10-07 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 2005-10-06 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2005-10-05 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2005-09-30 | 264 | 266 | 260 | 260 | 6,000 | 1,300 |
| 2005-09-29 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2005-09-28 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2005-09-27 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2005-09-26 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2005-09-20 | 255 | 258 | 255 | 258 | 4,000 | 1,290 |
| 2005-09-15 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2005-09-08 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2005-09-06 | 255 | 255 | 250 | 250 | 8,000 | 1,250 |
| 2005-09-05 | 253 | 255 | 250 | 255 | 9,000 | 1,275 |
| 2005-09-02 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2005-09-01 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2005-08-31 | 236 | 236 | 236 | 236 | 4,000 | 1,180 |
| 2005-08-30 | 240 | 240 | 240 | 240 | 11,000 | 1,200 |
| 2005-08-29 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2005-08-23 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2005-08-15 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
| 2005-08-12 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2005-08-11 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2005-08-03 | 233 | 242 | 231 | 242 | 5,000 | 1,210 |
| 2005-08-02 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2005-08-01 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2005-07-28 | 237 | 238 | 237 | 238 | 5,000 | 1,190 |
| 2005-07-27 | 250 | 250 | 230 | 245 | 13,000 | 1,225 |
| 2005-07-26 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2005-07-22 | 249 | 250 | 236 | 236 | 5,000 | 1,180 |
| 2005-07-21 | 230 | 245 | 230 | 231 | 6,000 | 1,155 |
| 2005-07-20 | 238 | 238 | 227 | 227 | 4,000 | 1,135 |
| 2005-07-15 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2005-07-11 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2005-07-06 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2005-07-05 | 252 | 252 | 250 | 250 | 9,000 | 1,250 |
| 2005-07-04 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 2005-07-01 | 245 | 250 | 245 | 250 | 11,000 | 1,250 |
| 2005-06-30 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2005-06-29 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2005-06-27 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2005-06-24 | 239 | 239 | 239 | 239 | 5,000 | 1,195 |
| 2005-06-23 | 241 | 242 | 241 | 242 | 3,000 | 1,210 |
| 2005-06-15 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2005-06-09 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2005-06-08 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2005-05-30 | 240 | 240 | 236 | 240 | 9,000 | 1,200 |
| 2005-05-27 | 235 | 240 | 235 | 240 | 5,000 | 1,200 |
| 2005-05-26 | 235 | 235 | 230 | 235 | 13,000 | 1,175 |
| 2005-05-25 | 224 | 235 | 224 | 235 | 4,000 | 1,175 |
| 2005-05-24 | 223 | 224 | 223 | 224 | 2,000 | 1,120 |
| 2005-05-19 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2005-05-17 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2005-05-13 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2005-05-11 | 236 | 237 | 230 | 230 | 3,000 | 1,150 |
| 2005-05-10 | 233 | 233 | 231 | 231 | 4,000 | 1,155 |
| 2005-05-06 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2005-04-28 | 230 | 230 | 230 | 230 | 10,000 | 1,150 |
| 2005-04-27 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2005-04-26 | 226 | 238 | 226 | 238 | 2,000 | 1,190 |
| 2005-04-21 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2005-04-18 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2005-04-15 | 224 | 224 | 224 | 224 | 3,000 | 1,120 |
| 2005-04-14 | 224 | 224 | 224 | 224 | 3,000 | 1,120 |
| 2005-04-08 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2005-04-07 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2005-04-06 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2005-04-01 | 228 | 228 | 228 | 228 | 5,000 | 1,140 |
| 2005-03-31 | 232 | 232 | 227 | 227 | 3,000 | 1,135 |
| 2005-03-28 | 248 | 248 | 248 | 248 | 4,000 | 1,240 |
| 2005-03-24 | 256 | 256 | 255 | 256 | 7,000 | 1,280 |
| 2005-03-23 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 2005-03-22 | 250 | 254 | 250 | 254 | 3,000 | 1,270 |
| 2005-03-18 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2005-03-16 | 246 | 246 | 246 | 246 | 7,000 | 1,230 |
| 2005-03-15 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2005-03-14 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2005-03-11 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2005-03-09 | 248 | 248 | 248 | 248 | 3,000 | 1,240 |
| 2005-03-08 | 249 | 249 | 249 | 249 | 7,000 | 1,245 |
| 2005-03-03 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2005-03-02 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
| 2005-03-01 | 247 | 247 | 246 | 246 | 5,000 | 1,230 |
| 2005-02-25 | 235 | 245 | 235 | 245 | 7,000 | 1,225 |
| 2005-02-24 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2005-02-17 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2005-02-16 | 227 | 227 | 227 | 227 | 4,000 | 1,135 |
| 2005-02-15 | 227 | 229 | 227 | 229 | 4,000 | 1,145 |
| 2005-02-07 | 221 | 221 | 221 | 221 | 4,000 | 1,105 |
| 2005-02-04 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2005-02-03 | 226 | 227 | 226 | 226 | 6,000 | 1,130 |
| 2005-02-02 | 225 | 225 | 225 | 225 | 6,000 | 1,125 |
| 2005-02-01 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2005-01-31 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2005-01-28 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2005-01-27 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2005-01-26 | 230 | 230 | 214 | 214 | 9,000 | 1,070 |
| 2005-01-25 | 229 | 233 | 229 | 230 | 4,000 | 1,150 |
| 2005-01-24 | 235 | 235 | 230 | 232 | 15,000 | 1,160 |
| 2005-01-21 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2005-01-20 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2005-01-18 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2005-01-17 | 216 | 216 | 216 | 216 | 1,000 | 1,080 |
| 2005-01-14 | 219 | 219 | 214 | 219 | 7,000 | 1,095 |
| 2005-01-13 | 216 | 220 | 214 | 220 | 10,000 | 1,100 |
| 2005-01-12 | 212 | 220 | 212 | 220 | 2,000 | 1,100 |
| 2005-01-11 | 214 | 220 | 214 | 220 | 2,000 | 1,100 |
| 2005-01-07 | 209 | 214 | 209 | 214 | 4,000 | 1,070 |
| 2005-01-06 | 206 | 209 | 204 | 209 | 31,000 | 1,045 |
| 2005-01-05 | 210 | 210 | 205 | 205 | 11,000 | 1,025 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2018-09-26]1株→0.1株
