4690 日本パレットプール(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2015-12-28 | 237 | 237 | 237 | 237 | 3,000 | 1,185 |
| 2015-12-25 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2015-12-18 | 225 | 228 | 225 | 228 | 3,000 | 1,140 |
| 2015-12-16 | 233 | 233 | 227 | 227 | 2,000 | 1,135 |
| 2015-12-14 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2015-12-11 | 228 | 239 | 225 | 239 | 5,000 | 1,195 |
| 2015-12-03 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2015-12-02 | 235 | 238 | 235 | 235 | 6,000 | 1,175 |
| 2015-12-01 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2015-11-30 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2015-11-26 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2015-11-24 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2015-11-11 | 230 | 230 | 230 | 230 | 4,000 | 1,150 |
| 2015-11-05 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2015-10-28 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2015-10-27 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2015-10-22 | 237 | 237 | 231 | 231 | 2,000 | 1,155 |
| 2015-10-07 | 237 | 237 | 237 | 237 | 7,000 | 1,185 |
| 2015-09-29 | 238 | 238 | 237 | 237 | 8,000 | 1,185 |
| 2015-09-28 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2015-09-25 | 242 | 242 | 242 | 242 | 6,000 | 1,210 |
| 2015-08-28 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2015-08-27 | 230 | 234 | 226 | 234 | 4,000 | 1,170 |
| 2015-08-26 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2015-08-25 | 227 | 233 | 223 | 233 | 9,000 | 1,165 |
| 2015-08-24 | 230 | 230 | 228 | 228 | 2,000 | 1,140 |
| 2015-08-19 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2015-08-17 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2015-08-14 | 230 | 235 | 230 | 235 | 3,000 | 1,175 |
| 2015-08-13 | 229 | 231 | 229 | 231 | 4,000 | 1,155 |
| 2015-08-12 | 236 | 236 | 223 | 226 | 8,000 | 1,130 |
| 2015-08-11 | 236 | 237 | 236 | 237 | 2,000 | 1,185 |
| 2015-08-10 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2015-08-07 | 244 | 244 | 243 | 243 | 2,000 | 1,215 |
| 2015-08-06 | 244 | 244 | 243 | 243 | 2,000 | 1,215 |
| 2015-08-03 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2015-07-28 | 253 | 253 | 244 | 244 | 5,000 | 1,220 |
| 2015-07-27 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2015-07-22 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2015-07-16 | 242 | 247 | 242 | 247 | 3,000 | 1,235 |
| 2015-07-15 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2015-07-14 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2015-07-10 | 241 | 241 | 240 | 240 | 3,000 | 1,200 |
| 2015-07-09 | 250 | 250 | 232 | 240 | 15,000 | 1,200 |
| 2015-07-08 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2015-07-07 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2015-07-06 | 263 | 263 | 252 | 252 | 3,000 | 1,260 |
| 2015-07-03 | 271 | 275 | 251 | 255 | 23,000 | 1,275 |
| 2015-07-02 | 276 | 276 | 252 | 255 | 3,000 | 1,275 |
| 2015-07-01 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 2015-06-30 | 275 | 295 | 275 | 295 | 16,000 | 1,475 |
| 2015-06-29 | 265 | 265 | 261 | 261 | 4,000 | 1,305 |
| 2015-06-26 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 2015-06-25 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2015-06-24 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2015-06-19 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2015-06-17 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2015-06-12 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2015-06-01 | 247 | 247 | 245 | 245 | 2,000 | 1,225 |
| 2015-05-29 | 247 | 247 | 247 | 247 | 2,000 | 1,235 |
| 2015-05-28 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2015-05-27 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2015-05-25 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2015-05-15 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2015-05-11 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2015-05-07 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2015-04-28 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2015-04-27 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2015-04-20 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2015-04-15 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2015-04-09 | 237 | 237 | 232 | 232 | 5,000 | 1,160 |
| 2015-04-06 | 239 | 239 | 239 | 239 | 2,000 | 1,195 |
| 2015-04-02 | 247 | 247 | 246 | 247 | 7,000 | 1,235 |
| 2015-03-30 | 243 | 260 | 243 | 260 | 5,000 | 1,300 |
| 2015-03-20 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2015-03-19 | 244 | 245 | 244 | 245 | 5,000 | 1,225 |
| 2015-03-16 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2015-03-10 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 2015-03-04 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2015-03-03 | 245 | 270 | 238 | 270 | 9,000 | 1,350 |
| 2015-03-02 | 248 | 248 | 245 | 245 | 3,000 | 1,225 |
| 2015-02-26 | 252 | 252 | 246 | 246 | 4,000 | 1,230 |
| 2015-02-25 | 246 | 246 | 245 | 245 | 3,000 | 1,225 |
| 2015-02-24 | 255 | 255 | 253 | 253 | 4,000 | 1,265 |
| 2015-02-23 | 245 | 249 | 245 | 249 | 2,000 | 1,245 |
| 2015-02-20 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2015-02-09 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2015-02-05 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2015-01-30 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2015-01-28 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 2015-01-22 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2015-01-21 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2015-01-20 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2018-09-26]1株→0.1株
