4690 日本パレットプール(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-28 | 233 | 233 | 231 | 231 | 2,000 | 1,155 |
| 2016-12-27 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2016-12-26 | 232 | 232 | 231 | 231 | 2,000 | 1,155 |
| 2016-12-21 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2016-12-20 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2016-12-19 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2016-12-08 | 228 | 231 | 228 | 231 | 3,000 | 1,155 |
| 2016-11-28 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2016-11-16 | 231 | 231 | 231 | 231 | 4,000 | 1,155 |
| 2016-11-10 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2016-11-09 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2016-11-04 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2016-11-01 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2016-10-28 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2016-10-27 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2016-10-24 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2016-10-21 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2016-10-17 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2016-10-12 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 2016-10-05 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2016-10-04 | 220 | 234 | 220 | 234 | 6,000 | 1,170 |
| 2016-10-03 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
| 2016-09-28 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2016-09-26 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2016-09-23 | 220 | 220 | 220 | 220 | 5,000 | 1,100 |
| 2016-09-20 | 225 | 229 | 225 | 228 | 8,000 | 1,140 |
| 2016-09-15 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2016-08-26 | 250 | 250 | 250 | 250 | 20,000 | 1,250 |
| 2016-08-08 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2016-08-02 | 240 | 250 | 240 | 250 | 8,000 | 1,250 |
| 2016-07-26 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2016-07-22 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2016-07-15 | 221 | 222 | 221 | 222 | 2,000 | 1,110 |
| 2016-06-30 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2016-06-28 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2016-06-27 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 2016-06-24 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2016-06-16 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2016-06-09 | 220 | 220 | 220 | 220 | 2,000 | 1,100 |
| 2016-06-06 | 221 | 228 | 221 | 228 | 3,000 | 1,140 |
| 2016-05-30 | 246 | 246 | 245 | 245 | 3,000 | 1,225 |
| 2016-05-26 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2016-05-11 | 230 | 230 | 230 | 230 | 8,000 | 1,150 |
| 2016-05-06 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2016-04-28 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 2016-04-14 | 230 | 230 | 222 | 222 | 2,000 | 1,110 |
| 2016-04-06 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2016-03-28 | 234 | 237 | 233 | 237 | 13,000 | 1,185 |
| 2016-03-25 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2016-03-22 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2016-03-16 | 219 | 219 | 219 | 219 | 1,000 | 1,095 |
| 2016-03-10 | 219 | 219 | 219 | 219 | 3,000 | 1,095 |
| 2016-03-08 | 225 | 225 | 221 | 221 | 3,000 | 1,105 |
| 2016-03-07 | 221 | 221 | 221 | 221 | 4,000 | 1,105 |
| 2016-03-04 | 237 | 237 | 218 | 218 | 18,000 | 1,090 |
| 2016-02-29 | 242 | 243 | 237 | 237 | 5,000 | 1,185 |
| 2016-02-26 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2016-02-05 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2016-02-03 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2016-01-25 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2016-01-21 | 221 | 221 | 221 | 221 | 3,000 | 1,105 |
| 2016-01-14 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2016-01-13 | 227 | 227 | 226 | 227 | 4,000 | 1,135 |
| 2016-01-12 | 235 | 235 | 235 | 235 | 4,000 | 1,175 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2018-09-26]1株→0.1株
