4690 日本パレットプール(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2007-12-25 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2007-12-21 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2007-12-11 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2007-12-10 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2007-11-30 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-11-26 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2007-11-21 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2007-11-20 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2007-11-16 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2007-11-15 | 253 | 253 | 248 | 248 | 2,000 | 1,240 |
| 2007-11-14 | 243 | 243 | 223 | 223 | 3,000 | 1,115 |
| 2007-11-13 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2007-11-07 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2007-11-01 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 2007-10-31 | 288 | 289 | 288 | 289 | 2,000 | 1,445 |
| 2007-10-24 | 288 | 288 | 276 | 276 | 2,000 | 1,380 |
| 2007-09-28 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2007-09-26 | 275 | 290 | 275 | 290 | 3,000 | 1,450 |
| 2007-09-25 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2007-09-21 | 280 | 280 | 275 | 275 | 2,000 | 1,375 |
| 2007-09-20 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2007-09-13 | 291 | 291 | 290 | 290 | 7,000 | 1,450 |
| 2007-09-12 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 2007-09-11 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2007-09-10 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2007-08-28 | 294 | 294 | 294 | 294 | 2,000 | 1,470 |
| 2007-08-27 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2007-08-08 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 2007-07-31 | 300 | 300 | 299 | 299 | 2,000 | 1,495 |
| 2007-07-30 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2007-07-27 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2007-07-20 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2007-07-17 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-07-05 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2007-07-02 | 315 | 318 | 315 | 318 | 9,000 | 1,590 |
| 2007-06-29 | 305 | 315 | 305 | 315 | 4,000 | 1,575 |
| 2007-06-28 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2007-06-27 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2007-06-26 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2007-06-20 | 300 | 304 | 300 | 304 | 6,000 | 1,520 |
| 2007-06-14 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2007-06-13 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2007-06-12 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2007-06-06 | 291 | 291 | 291 | 291 | 10,000 | 1,455 |
| 2007-06-05 | 296 | 296 | 296 | 296 | 10,000 | 1,480 |
| 2007-05-31 | 294 | 294 | 294 | 294 | 1,000 | 1,470 |
| 2007-05-30 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2007-05-29 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2007-05-28 | 305 | 307 | 305 | 307 | 4,000 | 1,535 |
| 2007-05-24 | 300 | 305 | 300 | 305 | 6,000 | 1,525 |
| 2007-05-23 | 299 | 300 | 299 | 300 | 4,000 | 1,500 |
| 2007-05-22 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2007-05-11 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2007-05-07 | 313 | 313 | 313 | 313 | 2,000 | 1,565 |
| 2007-04-26 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2007-04-02 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2007-03-30 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2007-03-27 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2007-03-26 | 320 | 325 | 320 | 325 | 6,000 | 1,625 |
| 2007-03-23 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2007-03-22 | 304 | 320 | 304 | 320 | 12,000 | 1,600 |
| 2007-03-16 | 319 | 320 | 319 | 319 | 4,000 | 1,595 |
| 2007-03-15 | 319 | 330 | 317 | 330 | 17,000 | 1,650 |
| 2007-03-14 | 301 | 309 | 301 | 309 | 2,000 | 1,545 |
| 2007-03-13 | 310 | 310 | 310 | 310 | 9,000 | 1,550 |
| 2007-03-08 | 305 | 307 | 305 | 307 | 15,000 | 1,535 |
| 2007-03-06 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2007-03-02 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2007-03-01 | 309 | 309 | 305 | 305 | 5,000 | 1,525 |
| 2007-02-28 | 306 | 306 | 306 | 306 | 4,000 | 1,530 |
| 2007-02-27 | 311 | 316 | 311 | 316 | 4,000 | 1,580 |
| 2007-02-26 | 310 | 310 | 306 | 306 | 2,000 | 1,530 |
| 2007-02-21 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2007-02-19 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2007-02-15 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 2007-02-14 | 305 | 310 | 305 | 310 | 6,000 | 1,550 |
| 2007-02-13 | 305 | 305 | 305 | 305 | 24,000 | 1,525 |
| 2007-02-08 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2007-02-07 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2007-02-06 | 300 | 300 | 300 | 300 | 6,000 | 1,500 |
| 2007-02-05 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2007-02-01 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 2007-01-31 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2007-01-30 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2007-01-29 | 306 | 306 | 305 | 305 | 2,000 | 1,525 |
| 2007-01-25 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2007-01-24 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2007-01-23 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 2007-01-12 | 310 | 310 | 300 | 300 | 2,000 | 1,500 |
| 2007-01-11 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2007-01-09 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2018-09-26]1株→0.1株
