4690 日本パレットプール(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2006-12-28 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2006-12-27 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2006-12-26 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2006-12-19 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2006-12-11 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2006-12-08 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2006-12-06 | 289 | 289 | 289 | 289 | 4,000 | 1,445 |
| 2006-12-01 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2006-11-30 | 295 | 295 | 293 | 293 | 2,000 | 1,465 |
| 2006-11-28 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2006-11-15 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2006-11-10 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2006-11-09 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2006-11-08 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2006-11-01 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2006-10-30 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2006-10-26 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2006-10-24 | 298 | 298 | 298 | 298 | 4,000 | 1,490 |
| 2006-10-20 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2006-10-19 | 320 | 320 | 300 | 300 | 9,000 | 1,500 |
| 2006-10-18 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2006-10-10 | 297 | 298 | 297 | 297 | 5,000 | 1,485 |
| 2006-10-02 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2006-09-28 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2006-09-27 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2006-09-26 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2006-09-25 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 2006-09-21 | 321 | 330 | 321 | 330 | 2,000 | 1,650 |
| 2006-09-20 | 321 | 322 | 320 | 320 | 4,000 | 1,600 |
| 2006-09-19 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2006-09-15 | 314 | 320 | 314 | 320 | 2,000 | 1,600 |
| 2006-09-14 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 2006-09-08 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2006-09-06 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2006-09-05 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2006-09-04 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2006-08-30 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2006-08-24 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2006-08-23 | 329 | 329 | 312 | 312 | 2,000 | 1,560 |
| 2006-08-22 | 317 | 320 | 317 | 320 | 4,000 | 1,600 |
| 2006-08-21 | 335 | 335 | 312 | 312 | 2,000 | 1,560 |
| 2006-08-18 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2006-08-11 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 2006-08-09 | 306 | 306 | 305 | 305 | 2,000 | 1,525 |
| 2006-08-08 | 319 | 320 | 311 | 311 | 7,000 | 1,555 |
| 2006-07-28 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 2006-07-26 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2006-07-24 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2006-07-21 | 297 | 297 | 297 | 297 | 3,000 | 1,485 |
| 2006-07-20 | 301 | 301 | 297 | 297 | 3,000 | 1,485 |
| 2006-07-13 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2006-07-11 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2006-07-07 | 285 | 290 | 285 | 290 | 2,000 | 1,450 |
| 2006-07-04 | 290 | 290 | 286 | 286 | 3,000 | 1,430 |
| 2006-07-03 | 307 | 307 | 292 | 292 | 10,000 | 1,460 |
| 2006-06-30 | 300 | 314 | 300 | 307 | 16,000 | 1,535 |
| 2006-06-29 | 285 | 300 | 280 | 280 | 30,000 | 1,400 |
| 2006-06-28 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2006-06-27 | 263 | 263 | 263 | 263 | 2,000 | 1,315 |
| 2006-06-26 | 275 | 275 | 273 | 273 | 3,000 | 1,365 |
| 2006-06-16 | 261 | 264 | 261 | 264 | 2,000 | 1,320 |
| 2006-06-15 | 250 | 260 | 250 | 260 | 4,000 | 1,300 |
| 2006-06-12 | 251 | 251 | 250 | 250 | 2,000 | 1,250 |
| 2006-06-08 | 256 | 257 | 247 | 249 | 5,000 | 1,245 |
| 2006-06-02 | 291 | 291 | 280 | 281 | 6,000 | 1,405 |
| 2006-06-01 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2006-05-30 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2006-05-29 | 304 | 304 | 290 | 290 | 10,000 | 1,450 |
| 2006-05-26 | 314 | 314 | 305 | 313 | 4,000 | 1,565 |
| 2006-05-23 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 2006-05-22 | 315 | 315 | 305 | 305 | 5,000 | 1,525 |
| 2006-05-19 | 310 | 310 | 301 | 301 | 2,000 | 1,505 |
| 2006-05-18 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2006-05-17 | 310 | 319 | 310 | 315 | 3,000 | 1,575 |
| 2006-05-11 | 325 | 325 | 320 | 320 | 4,000 | 1,600 |
| 2006-05-10 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2006-05-09 | 325 | 326 | 325 | 326 | 5,000 | 1,630 |
| 2006-05-08 | 310 | 320 | 310 | 320 | 10,000 | 1,600 |
| 2006-04-28 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2006-04-26 | 334 | 334 | 320 | 320 | 3,000 | 1,600 |
| 2006-04-24 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2006-04-19 | 335 | 335 | 335 | 335 | 3,000 | 1,675 |
| 2006-04-17 | 335 | 335 | 335 | 335 | 4,000 | 1,675 |
| 2006-04-13 | 335 | 338 | 335 | 338 | 3,000 | 1,690 |
| 2006-04-11 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2006-04-04 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2006-04-03 | 333 | 340 | 333 | 340 | 4,000 | 1,700 |
| 2006-03-31 | 336 | 336 | 333 | 333 | 4,000 | 1,665 |
| 2006-03-29 | 335 | 335 | 335 | 335 | 8,000 | 1,675 |
| 2006-03-28 | 350 | 350 | 325 | 335 | 9,000 | 1,675 |
| 2006-03-27 | 359 | 360 | 359 | 360 | 5,000 | 1,800 |
| 2006-03-24 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-03-23 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-03-17 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2006-03-14 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2006-03-10 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2006-03-09 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2006-03-08 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2006-03-02 | 355 | 355 | 346 | 346 | 3,000 | 1,730 |
| 2006-03-01 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2006-02-27 | 349 | 350 | 340 | 340 | 6,000 | 1,700 |
| 2006-02-24 | 340 | 349 | 340 | 349 | 2,000 | 1,745 |
| 2006-02-23 | 330 | 335 | 330 | 330 | 3,000 | 1,650 |
| 2006-02-21 | 308 | 332 | 308 | 332 | 21,000 | 1,660 |
| 2006-02-20 | 350 | 350 | 318 | 318 | 7,000 | 1,590 |
| 2006-02-17 | 346 | 359 | 346 | 359 | 4,000 | 1,795 |
| 2006-02-16 | 366 | 366 | 351 | 351 | 8,000 | 1,755 |
| 2006-02-15 | 379 | 379 | 351 | 367 | 23,000 | 1,835 |
| 2006-02-14 | 390 | 390 | 360 | 370 | 35,000 | 1,850 |
| 2006-02-13 | 371 | 440 | 371 | 440 | 61,000 | 2,200 |
| 2006-02-10 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 2006-02-09 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2006-02-08 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2006-02-06 | 360 | 365 | 360 | 365 | 6,000 | 1,825 |
| 2006-02-02 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2006-02-01 | 355 | 360 | 355 | 360 | 2,000 | 1,800 |
| 2006-01-31 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2006-01-30 | 375 | 375 | 350 | 350 | 2,000 | 1,750 |
| 2006-01-26 | 365 | 375 | 365 | 375 | 4,000 | 1,875 |
| 2006-01-25 | 350 | 360 | 350 | 360 | 4,000 | 1,800 |
| 2006-01-24 | 349 | 349 | 349 | 349 | 1,000 | 1,745 |
| 2006-01-23 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2006-01-20 | 350 | 375 | 350 | 360 | 8,000 | 1,800 |
| 2006-01-19 | 326 | 340 | 326 | 340 | 6,000 | 1,700 |
| 2006-01-18 | 380 | 380 | 345 | 345 | 5,000 | 1,725 |
| 2006-01-17 | 374 | 378 | 370 | 370 | 5,000 | 1,850 |
| 2006-01-16 | 374 | 374 | 370 | 370 | 8,000 | 1,850 |
| 2006-01-13 | 357 | 367 | 357 | 367 | 4,000 | 1,835 |
| 2006-01-12 | 369 | 369 | 368 | 368 | 5,000 | 1,840 |
| 2006-01-11 | 368 | 368 | 368 | 368 | 7,000 | 1,840 |
| 2006-01-10 | 355 | 365 | 355 | 365 | 10,000 | 1,825 |
| 2006-01-06 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2006-01-05 | 357 | 357 | 350 | 350 | 8,000 | 1,750 |
| 2006-01-04 | 345 | 357 | 345 | 357 | 8,000 | 1,785 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2018-09-26]1株→0.1株
