4690 日本パレットプール(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
| 2009-12-04 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2009-11-30 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2009-11-26 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2009-11-16 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2009-11-13 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2009-11-12 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2009-11-11 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2009-11-10 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2009-10-28 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 2009-10-26 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2009-09-28 | 248 | 248 | 248 | 248 | 3,000 | 1,240 |
| 2009-08-31 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2009-08-28 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2009-08-27 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2009-08-26 | 237 | 237 | 237 | 237 | 2,000 | 1,185 |
| 2009-08-25 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2009-08-24 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2009-08-21 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2009-08-17 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2009-08-03 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2009-07-28 | 238 | 238 | 238 | 238 | 2,000 | 1,190 |
| 2009-07-27 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2009-07-13 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-07-10 | 263 | 263 | 263 | 263 | 4,000 | 1,315 |
| 2009-06-29 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2009-06-26 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2009-06-08 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2009-06-03 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2009-06-02 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2009-06-01 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2009-05-29 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2009-05-28 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2009-05-27 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2009-05-26 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2009-05-12 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2009-04-30 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2009-04-28 | 214 | 214 | 214 | 214 | 4,000 | 1,070 |
| 2009-04-27 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 2009-04-03 | 200 | 205 | 200 | 205 | 2,000 | 1,025 |
| 2009-03-03 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2009-02-16 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2009-02-12 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-02-09 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-02-06 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-02-02 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2009-01-28 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2009-01-26 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 2009-01-23 | 175 | 180 | 175 | 180 | 9,000 | 900 |
| 2009-01-22 | 180 | 190 | 180 | 190 | 6,000 | 950 |
| 2009-01-07 | 204 | 204 | 204 | 204 | 1,000 | 1,020 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2018-09-26]1株→0.1株
