4690 日本パレットプール(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2013-12-27 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2013-12-26 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2013-12-25 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2013-12-24 | 221 | 221 | 220 | 220 | 4,000 | 1,100 |
| 2013-12-20 | 225 | 225 | 220 | 220 | 5,000 | 1,100 |
| 2013-12-19 | 227 | 227 | 225 | 225 | 3,000 | 1,125 |
| 2013-12-17 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2013-12-16 | 228 | 230 | 228 | 230 | 2,000 | 1,150 |
| 2013-12-13 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2013-12-11 | 230 | 230 | 227 | 227 | 2,000 | 1,135 |
| 2013-12-10 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2013-12-09 | 233 | 233 | 232 | 232 | 3,000 | 1,160 |
| 2013-12-05 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2013-12-02 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2013-11-29 | 235 | 235 | 233 | 233 | 3,000 | 1,165 |
| 2013-11-28 | 246 | 246 | 235 | 235 | 5,000 | 1,175 |
| 2013-11-27 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2013-11-26 | 253 | 253 | 240 | 240 | 3,000 | 1,200 |
| 2013-11-22 | 249 | 266 | 245 | 245 | 12,000 | 1,225 |
| 2013-11-21 | 289 | 289 | 246 | 247 | 64,000 | 1,235 |
| 2013-11-20 | 226 | 290 | 226 | 290 | 64,000 | 1,450 |
| 2013-11-19 | 226 | 266 | 210 | 210 | 19,000 | 1,050 |
| 2013-11-18 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2013-11-15 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2013-11-08 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2013-11-05 | 217 | 218 | 217 | 218 | 2,000 | 1,090 |
| 2013-10-30 | 213 | 217 | 210 | 217 | 5,000 | 1,085 |
| 2013-10-28 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 2013-10-24 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2013-10-21 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2013-10-18 | 216 | 216 | 210 | 210 | 2,000 | 1,050 |
| 2013-09-30 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2013-09-24 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2013-09-17 | 211 | 211 | 211 | 211 | 2,000 | 1,055 |
| 2013-09-10 | 210 | 210 | 194 | 201 | 7,000 | 1,005 |
| 2013-08-28 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2013-08-27 | 212 | 212 | 212 | 212 | 2,000 | 1,060 |
| 2013-08-26 | 212 | 212 | 210 | 210 | 2,000 | 1,050 |
| 2013-08-12 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2013-08-05 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2013-08-01 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2013-07-29 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2013-07-26 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2013-07-24 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2013-07-04 | 210 | 210 | 210 | 210 | 7,000 | 1,050 |
| 2013-07-02 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 2013-06-28 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 2013-06-26 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2013-06-21 | 206 | 206 | 206 | 206 | 2,000 | 1,030 |
| 2013-06-20 | 201 | 203 | 201 | 203 | 5,000 | 1,015 |
| 2013-06-19 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2013-06-17 | 203 | 203 | 203 | 203 | 5,000 | 1,015 |
| 2013-06-11 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2013-06-07 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2013-05-29 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2013-05-28 | 218 | 218 | 215 | 215 | 2,000 | 1,075 |
| 2013-05-27 | 226 | 226 | 213 | 221 | 3,000 | 1,105 |
| 2013-05-24 | 215 | 215 | 215 | 215 | 4,000 | 1,075 |
| 2013-05-23 | 220 | 220 | 215 | 215 | 3,000 | 1,075 |
| 2013-05-21 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2013-05-20 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2013-05-16 | 226 | 226 | 221 | 221 | 3,000 | 1,105 |
| 2013-05-14 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2013-05-13 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2013-05-09 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2013-05-08 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2013-05-07 | 221 | 228 | 221 | 225 | 8,000 | 1,125 |
| 2013-05-02 | 223 | 223 | 213 | 222 | 6,000 | 1,110 |
| 2013-04-30 | 248 | 248 | 248 | 248 | 2,000 | 1,240 |
| 2013-04-26 | 250 | 250 | 240 | 240 | 7,000 | 1,200 |
| 2013-04-25 | 215 | 248 | 215 | 248 | 12,000 | 1,240 |
| 2013-04-24 | 208 | 208 | 208 | 208 | 1,000 | 1,040 |
| 2013-04-22 | 208 | 218 | 208 | 218 | 3,000 | 1,090 |
| 2013-04-10 | 208 | 212 | 208 | 212 | 3,000 | 1,060 |
| 2013-04-09 | 210 | 216 | 210 | 216 | 2,000 | 1,080 |
| 2013-04-05 | 203 | 203 | 203 | 203 | 15,000 | 1,015 |
| 2013-04-04 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2013-04-03 | 207 | 207 | 206 | 206 | 3,000 | 1,030 |
| 2013-04-02 | 210 | 210 | 208 | 208 | 3,000 | 1,040 |
| 2013-03-28 | 223 | 223 | 208 | 210 | 10,000 | 1,050 |
| 2013-03-26 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2013-03-14 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2013-03-11 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2013-03-05 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2013-02-28 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2013-02-26 | 213 | 213 | 213 | 213 | 1,000 | 1,065 |
| 2013-02-21 | 209 | 209 | 209 | 209 | 5,000 | 1,045 |
| 2013-02-15 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2013-02-08 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2013-01-28 | 218 | 218 | 218 | 218 | 3,000 | 1,090 |
| 2013-01-22 | 212 | 212 | 212 | 212 | 3,000 | 1,060 |
| 2013-01-17 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2013-01-11 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2013-01-10 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2018-09-26]1株→0.1株
