4690 日本パレットプール(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 236 | 236 | 236 | 236 | 5,000 | 1,180 |
| 2017-12-28 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2017-12-27 | 231 | 231 | 231 | 231 | 4,000 | 1,155 |
| 2017-12-26 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2017-12-25 | 231 | 231 | 229 | 229 | 2,000 | 1,145 |
| 2017-12-20 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2017-12-15 | 231 | 231 | 227 | 227 | 11,000 | 1,135 |
| 2017-12-14 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2017-12-13 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2017-12-12 | 231 | 231 | 231 | 231 | 3,000 | 1,155 |
| 2017-12-07 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2017-12-06 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2017-12-01 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2017-11-30 | 231 | 231 | 230 | 230 | 7,000 | 1,150 |
| 2017-11-29 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2017-11-28 | 233 | 233 | 233 | 233 | 3,000 | 1,165 |
| 2017-11-27 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2017-11-21 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2017-11-07 | 237 | 237 | 235 | 235 | 4,000 | 1,175 |
| 2017-11-02 | 231 | 231 | 231 | 231 | 6,000 | 1,155 |
| 2017-11-01 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 2017-10-31 | 229 | 229 | 229 | 229 | 3,000 | 1,145 |
| 2017-10-30 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2017-10-27 | 229 | 229 | 229 | 229 | 2,000 | 1,145 |
| 2017-10-24 | 229 | 229 | 229 | 229 | 4,000 | 1,145 |
| 2017-10-23 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2017-10-19 | 225 | 228 | 225 | 228 | 3,000 | 1,140 |
| 2017-10-18 | 226 | 226 | 225 | 225 | 4,000 | 1,125 |
| 2017-10-13 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2017-10-12 | 226 | 228 | 226 | 228 | 5,000 | 1,140 |
| 2017-10-11 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2017-10-10 | 224 | 224 | 224 | 224 | 1,000 | 1,120 |
| 2017-10-04 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2017-10-03 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 2017-10-02 | 225 | 225 | 225 | 225 | 10,000 | 1,125 |
| 2017-09-29 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2017-09-28 | 225 | 225 | 225 | 225 | 4,000 | 1,125 |
| 2017-09-27 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 2017-09-26 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2017-09-25 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2017-09-15 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2017-09-13 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2017-09-11 | 225 | 225 | 224 | 224 | 2,000 | 1,120 |
| 2017-09-07 | 225 | 225 | 224 | 224 | 2,000 | 1,120 |
| 2017-08-30 | 227 | 227 | 225 | 225 | 6,000 | 1,125 |
| 2017-08-28 | 229 | 229 | 225 | 225 | 7,000 | 1,125 |
| 2017-08-25 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2017-08-24 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2017-08-22 | 228 | 229 | 228 | 229 | 5,000 | 1,145 |
| 2017-08-17 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2017-08-16 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2017-08-14 | 225 | 227 | 225 | 227 | 7,000 | 1,135 |
| 2017-08-09 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2017-08-08 | 226 | 226 | 226 | 226 | 1,000 | 1,130 |
| 2017-08-03 | 226 | 229 | 226 | 226 | 3,000 | 1,130 |
| 2017-07-28 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2017-07-26 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2017-07-24 | 228 | 228 | 228 | 228 | 11,000 | 1,140 |
| 2017-07-21 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2017-07-19 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2017-07-18 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2017-07-14 | 225 | 225 | 225 | 225 | 2,000 | 1,125 |
| 2017-07-11 | 225 | 228 | 225 | 228 | 3,000 | 1,140 |
| 2017-07-10 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
| 2017-07-07 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2017-07-06 | 223 | 227 | 222 | 224 | 29,000 | 1,120 |
| 2017-07-05 | 227 | 230 | 227 | 230 | 4,000 | 1,150 |
| 2017-07-04 | 229 | 229 | 227 | 229 | 40,000 | 1,145 |
| 2017-07-03 | 237 | 237 | 237 | 237 | 3,000 | 1,185 |
| 2017-06-29 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2017-06-28 | 236 | 236 | 230 | 230 | 3,000 | 1,150 |
| 2017-06-27 | 235 | 236 | 235 | 236 | 6,000 | 1,180 |
| 2017-06-26 | 233 | 233 | 227 | 227 | 4,000 | 1,135 |
| 2017-06-20 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2017-06-19 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2017-06-16 | 231 | 231 | 231 | 231 | 3,000 | 1,155 |
| 2017-06-15 | 239 | 240 | 239 | 240 | 11,000 | 1,200 |
| 2017-06-14 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2017-06-07 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2017-06-05 | 231 | 231 | 227 | 227 | 14,000 | 1,135 |
| 2017-06-01 | 227 | 227 | 227 | 227 | 2,000 | 1,135 |
| 2017-05-29 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2017-05-26 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2017-05-24 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2017-05-23 | 234 | 234 | 234 | 234 | 3,000 | 1,170 |
| 2017-05-22 | 227 | 227 | 227 | 227 | 4,000 | 1,135 |
| 2017-05-18 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2017-05-16 | 228 | 230 | 228 | 230 | 3,000 | 1,150 |
| 2017-05-15 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2017-05-12 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2017-05-11 | 231 | 231 | 231 | 231 | 3,000 | 1,155 |
| 2017-05-09 | 235 | 235 | 230 | 230 | 9,000 | 1,150 |
| 2017-05-08 | 233 | 233 | 233 | 233 | 5,000 | 1,165 |
| 2017-04-28 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2017-04-27 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2017-04-26 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2017-04-13 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2017-04-06 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2017-03-29 | 228 | 232 | 228 | 232 | 2,000 | 1,160 |
| 2017-03-28 | 241 | 243 | 241 | 243 | 3,000 | 1,215 |
| 2017-03-27 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2017-03-17 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2017-02-28 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2017-02-27 | 241 | 241 | 241 | 241 | 2,000 | 1,205 |
| 2017-02-24 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2017-02-22 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2017-02-21 | 235 | 235 | 233 | 233 | 2,000 | 1,165 |
| 2017-02-15 | 232 | 232 | 232 | 232 | 1,000 | 1,160 |
| 2017-02-14 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2017-02-08 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2017-02-06 | 233 | 233 | 233 | 233 | 2,000 | 1,165 |
| 2017-01-30 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2017-01-27 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2017-01-25 | 226 | 226 | 226 | 226 | 2,000 | 1,130 |
| 2017-01-23 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2017-01-18 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2017-01-05 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
分割・併合履歴 ： [2021-06-29]1株→2株 [2018-09-26]1株→0.1株
