4690 日本パレットプール(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2014-12-29 | 229 | 229 | 226 | 228 | 6,000 | 1,140 |
| 2014-12-26 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2014-12-19 | 223 | 226 | 223 | 226 | 4,000 | 1,130 |
| 2014-12-18 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2014-12-16 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2014-12-15 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2014-12-10 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2014-12-08 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2014-11-28 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2014-11-27 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2014-11-25 | 222 | 224 | 222 | 224 | 3,000 | 1,120 |
| 2014-11-21 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2014-11-19 | 227 | 227 | 224 | 224 | 2,000 | 1,120 |
| 2014-11-17 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2014-11-10 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2014-11-07 | 226 | 226 | 224 | 224 | 2,000 | 1,120 |
| 2014-11-06 | 224 | 225 | 224 | 225 | 20,000 | 1,125 |
| 2014-10-28 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2014-10-27 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2014-09-29 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2014-09-25 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2014-09-24 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2014-09-11 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2014-09-10 | 227 | 235 | 227 | 235 | 2,000 | 1,175 |
| 2014-09-05 | 227 | 233 | 227 | 227 | 3,000 | 1,135 |
| 2014-09-04 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2014-09-03 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2014-08-28 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2014-08-26 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2014-08-22 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2014-08-15 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2014-08-07 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2014-07-31 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2014-07-29 | 230 | 230 | 228 | 228 | 3,000 | 1,140 |
| 2014-07-28 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2014-07-11 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2014-07-04 | 225 | 228 | 225 | 228 | 2,000 | 1,140 |
| 2014-06-30 | 236 | 236 | 224 | 224 | 5,000 | 1,120 |
| 2014-06-26 | 237 | 237 | 230 | 230 | 5,000 | 1,150 |
| 2014-06-24 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2014-06-12 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2014-06-10 | 223 | 225 | 223 | 223 | 3,000 | 1,115 |
| 2014-06-03 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2014-05-28 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 2014-05-27 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2014-05-23 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2014-05-22 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2014-05-21 | 209 | 209 | 209 | 209 | 3,000 | 1,045 |
| 2014-05-16 | 217 | 217 | 217 | 217 | 2,000 | 1,085 |
| 2014-05-15 | 217 | 217 | 217 | 217 | 1,000 | 1,085 |
| 2014-05-01 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 2014-04-30 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2014-04-28 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2014-04-22 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2014-04-10 | 219 | 220 | 219 | 220 | 4,000 | 1,100 |
| 2014-04-09 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2014-04-01 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2014-03-31 | 228 | 230 | 227 | 230 | 6,000 | 1,150 |
| 2014-03-28 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2014-03-27 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2014-03-20 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2014-03-18 | 230 | 230 | 223 | 223 | 4,000 | 1,115 |
| 2014-03-12 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2014-03-11 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2014-03-10 | 225 | 225 | 220 | 220 | 5,000 | 1,100 |
| 2014-03-05 | 233 | 233 | 233 | 233 | 5,000 | 1,165 |
| 2014-02-28 | 225 | 225 | 220 | 220 | 3,000 | 1,100 |
| 2014-02-26 | 222 | 222 | 221 | 221 | 2,000 | 1,105 |
| 2014-02-14 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2014-02-13 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2014-02-12 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2014-02-10 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2014-02-06 | 243 | 243 | 229 | 230 | 4,000 | 1,150 |
| 2014-02-05 | 239 | 239 | 235 | 235 | 2,000 | 1,175 |
| 2014-02-04 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2014-02-03 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2014-01-29 | 242 | 242 | 238 | 238 | 2,000 | 1,190 |
| 2014-01-28 | 234 | 242 | 234 | 242 | 3,000 | 1,210 |
| 2014-01-27 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2014-01-24 | 230 | 238 | 230 | 238 | 2,000 | 1,190 |
| 2014-01-23 | 236 | 236 | 235 | 235 | 2,000 | 1,175 |
| 2014-01-21 | 233 | 241 | 233 | 241 | 2,000 | 1,205 |
| 2014-01-20 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2014-01-17 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2014-01-15 | 234 | 234 | 233 | 233 | 2,000 | 1,165 |
| 2014-01-14 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2014-01-10 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 2014-01-09 | 234 | 234 | 233 | 233 | 4,000 | 1,165 |
| 2014-01-08 | 233 | 234 | 233 | 234 | 2,000 | 1,170 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2018-09-26]1株→0.1株
