1. HOME >
  2. 株価時系列 >
  3. 4690 >
  4. 2019年

4690 日本パレットプール(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,2853,3003,2003,3003,9001,650
2019-12-272,9653,2152,9633,2153,0001,607.50
2019-12-263,1003,1003,0953,0952001,547.50
2019-12-252,9613,1002,9413,1001,4001,550
2019-12-242,9402,9612,9402,9617001,480.50
2019-12-233,0953,1252,9213,0704,7001,535
2019-12-203,1853,1853,1853,1851001,592.50
2019-12-193,0853,2203,0853,2201,8001,610
2019-12-183,1153,1503,1153,1506001,575
2019-12-173,1103,1103,0853,1106001,555
2019-12-163,1853,1853,1053,1101,2001,555
2019-12-133,0603,1903,0603,1152,9001,557.50
2019-12-123,0603,0753,0153,0502,2001,525
2019-12-113,2503,2503,0603,0952,3001,547.50
2019-12-103,1553,1653,0953,1301,8001,565
2019-12-093,2603,2603,0853,1355,2001,567.50
2019-12-063,1553,3503,1553,2501,9001,625
2019-12-053,3703,3853,1503,1552,3001,577.50
2019-12-043,1053,3003,0303,3004,7001,650
2019-12-033,1053,2003,1053,1656,7001,582.50
2019-12-023,1703,3703,1703,24510,8001,622.50
2019-11-293,3703,4603,3203,4507,5001,725
2019-11-283,4803,6653,3653,44012,1001,720
2019-11-273,0603,6953,0303,64525,5001,822.50
2019-11-262,8153,0502,8153,03010,1001,515
2019-11-252,8632,8632,8152,8157001,407.50
2019-11-222,8502,8502,8432,8505001,425
2019-11-212,8122,8122,7162,7698,3001,384.50
2019-11-202,8122,8642,8122,8122,9001,406
2019-11-192,8752,8782,7912,8133,5001,406.50
2019-11-182,7212,8972,7162,8755,7001,437.50
2019-11-152,5702,7212,5702,7213,4001,360.50
2019-11-142,5552,5802,5302,5804,5001,290
2019-11-132,4992,5502,4992,5342,9001,267
2019-11-122,4982,5502,4982,5203,7001,260
2019-11-112,5112,5792,5112,5452,1001,272.50
2019-11-082,5102,6102,5102,6009,6001,300
2019-11-072,9012,9012,6072,61035,6001,305
2019-11-062,4622,4622,2042,40112,6001,200.50
2019-11-052,1022,3622,0912,36151,7001,180.50
2019-11-011,9501,9621,9071,9621,600981
2019-10-311,9451,9551,8911,9501,700975
2019-10-301,8901,9431,8901,9423,000971
2019-10-291,9591,9601,9531,953600976.50
2019-10-281,9981,9991,9581,999900999.50
2019-10-251,9951,9991,9941,9991,100999.50
2019-10-241,9841,9901,9511,9894,400994.50
2019-10-231,9051,9701,9051,9498,100974.50
2019-10-211,8841,8841,8841,884300942
2019-10-18---1,890-945
2019-10-17---1,890-945
2019-10-161,9101,9101,8901,890700945
2019-10-15---1,890-945
2019-10-111,8901,8901,8901,890600945
2019-10-10---1,918-959
2019-10-091,9181,9181,9181,918300959
2019-10-081,8851,9161,8851,9162,000958
2019-10-07---1,899-949.50
2019-10-041,8991,8991,8991,899100949.50
2019-10-03---1,894-947
2019-10-02---1,894-947
2019-10-011,8941,8941,8941,894100947
2019-09-301,9141,9171,9051,9161,100958
2019-09-271,9091,9091,9001,900200950
2019-09-261,8901,8901,8691,869800934.50
2019-09-251,8941,8941,8901,890600945
2019-09-241,8901,8901,8501,8901,800945
2019-09-201,8901,8901,8901,890200945
2019-09-19---1,887-943.50
2019-09-181,8871,8871,8871,887200943.50
2019-09-171,8601,8601,8601,860200930
2019-09-131,8601,8601,8601,8601,400930
2019-09-12---1,860-930
2019-09-111,8601,8601,8601,860100930
2019-09-10---1,856-928
2019-09-09---1,856-928
2019-09-06---1,856-928
2019-09-051,8611,8611,8561,856300928
2019-09-04---1,889-944.50
2019-09-03---1,889-944.50
2019-09-02---1,889-944.50
2019-08-30---1,889-944.50
2019-08-29---1,889-944.50
2019-08-281,8891,8891,8891,889100944.50
2019-08-27---1,868-934
2019-08-261,8801,8801,8601,8682,000934
2019-08-23---1,880-940
2019-08-221,8991,8991,8801,880200940
2019-08-21---1,880-940
2019-08-201,8801,8801,8801,880100940
2019-08-19---1,879-939.50
2019-08-16---1,879-939.50
2019-08-151,8841,8851,8791,8792,400939.50
2019-08-14---1,885-942.50
2019-08-131,8851,8851,8851,885200942.50
2019-08-091,9121,9121,8851,885900942.50
2019-08-081,9061,9451,9061,9121,300956
2019-08-071,9001,9061,8851,9063,700953
2019-08-061,8841,9241,8841,9062,600953
2019-08-051,9001,9001,8951,895800947.50
2019-08-021,9111,9131,9071,913600956.50
2019-08-011,9481,9521,9201,9202,400960
2019-07-31---1,948-974
2019-07-30---1,948-974
2019-07-291,9301,9481,9301,9481,000974
2019-07-261,9291,9301,9261,9301,000965
2019-07-251,9101,9251,9101,925600962.50
2019-07-241,9191,9191,9001,909400954.50
2019-07-231,9211,9211,8951,895200947.50
2019-07-221,8921,9221,8921,9221,900961
2019-07-191,9091,9101,8911,8911,400945.50
2019-07-181,8881,9221,8881,8924,200946
2019-07-171,8881,8951,8871,8931,800946.50
2019-07-161,8831,8841,8801,884400942
2019-07-121,8871,8901,8851,888700944
2019-07-111,8851,8901,8851,888500944
2019-07-101,8901,8941,8901,8941,200947
2019-07-091,8961,8961,8901,8907,700945
2019-07-081,9891,9891,9491,949200974.50
2019-07-05---1,989-994.50
2019-07-04---1,989-994.50
2019-07-03---1,989-994.50
2019-07-021,9891,9891,9891,989100994.50
2019-07-01---1,990-995
2019-06-281,9901,9901,9901,990100995
2019-06-271,9841,9901,9841,990500995
2019-06-261,9981,9981,9841,984500992
2019-06-251,9421,9421,9421,942100971
2019-06-24---1,942-971
2019-06-21---1,942-971
2019-06-201,9421,9421,9421,942100971
2019-06-191,9421,9421,9421,942100971
2019-06-18---1,950-975
2019-06-17---1,950-975
2019-06-141,9501,9501,9501,9501,000975
2019-06-131,9611,9611,9551,9551,200977.50
2019-06-122,0002,0001,9591,9593,000979.50
2019-06-112,0232,0232,0232,0232001,011.50
2019-06-101,9792,0101,9792,0103001,005
2019-06-07---1,955-977.50
2019-06-06---1,955-977.50
2019-06-051,9551,9551,9551,955100977.50
2019-06-041,9471,9541,9471,954200977
2019-06-03---1,930-965
2019-05-311,9491,9701,9301,930600965
2019-05-301,9091,9091,9091,909100954.50
2019-05-291,9101,9101,9091,9092,800954.50
2019-05-281,9901,9901,9901,990200995
2019-05-271,9901,9901,9501,950300975
2019-05-241,9101,9101,9101,910100955
2019-05-231,9091,9091,9091,909700954.50
2019-05-22---1,921-960.50
2019-05-211,9201,9211,9201,921600960.50
2019-05-201,9481,9481,9481,948100974
2019-05-17---2,038-1,019
2019-05-16---2,038-1,019
2019-05-15---2,038-1,019
2019-05-14---2,038-1,019
2019-05-131,9362,0381,9362,0383001,019
2019-05-102,0402,0401,9361,9361,900968
2019-05-092,0252,0902,0002,0401,8001,020
2019-05-082,0602,1621,9711,9712,700985.50
2019-05-072,1652,1651,9631,9635,300981.50
2019-04-261,8531,8561,8531,855300927.50
2019-04-25---1,892-946
2019-04-24---1,892-946
2019-04-231,8691,8921,8691,892500946
2019-04-22---1,869-934.50
2019-04-19---1,869-934.50
2019-04-18---1,869-934.50
2019-04-17---1,869-934.50
2019-04-16---1,869-934.50
2019-04-15---1,869-934.50
2019-04-12---1,869-934.50
2019-04-11---1,869-934.50
2019-04-101,8691,8691,8691,869100934.50
2019-04-09---1,945-972.50
2019-04-081,8651,9451,8651,945400972.50
2019-04-051,9051,9051,9051,905100952.50
2019-04-041,9101,9101,9101,910200955
2019-04-03---1,950-975
2019-04-02---1,950-975
2019-04-01---1,950-975
2019-03-29---1,950-975
2019-03-281,9501,9501,9501,950200975
2019-03-27---1,980-990
2019-03-261,9801,9801,9801,980100990
2019-03-251,9001,9001,9001,900100950
2019-03-22---1,901-950.50
2019-03-201,9011,9011,9011,901300950.50
2019-03-191,9301,9301,9301,930100965
2019-03-18---1,906-953
2019-03-151,9171,9171,9061,906500953
2019-03-141,9571,9571,9571,9571,400978.50
2019-03-13---1,957-978.50
2019-03-12---1,957-978.50
2019-03-11---1,957-978.50
2019-03-08---1,957-978.50
2019-03-07---1,957-978.50
2019-03-06---1,957-978.50
2019-03-05---1,957-978.50
2019-03-04---1,957-978.50
2019-03-01---1,957-978.50
2019-02-281,9941,9981,9571,9572,300978.50
2019-02-271,8922,0001,8902,0001,4001,000
2019-02-261,8621,8951,8261,8951,800947.50
2019-02-251,9011,9011,8611,8621,000931
2019-02-221,8911,9001,8911,900200950
2019-02-211,9301,9301,9301,930200965
2019-02-201,8901,9301,8901,920300960
2019-02-191,9151,9151,9151,915200957.50
2019-02-181,9151,9151,9151,915100957.50
2019-02-15---1,875-937.50
2019-02-141,8481,8761,8481,875700937.50
2019-02-131,8901,8901,8801,880500940
2019-02-121,8891,8891,8651,865300932.50
2019-02-081,9011,9011,8501,8605,500930
2019-02-072,4002,4001,9701,97018,700985
2019-02-061,9202,0501,9202,0502,8001,025
2019-02-051,9901,9901,9101,910200955
2019-02-041,8801,9911,8801,9911,100995.50
2019-02-01---1,901-950.50
2019-01-31---1,901-950.50
2019-01-30---1,901-950.50
2019-01-29---1,901-950.50
2019-01-281,9011,9011,9011,901500950.50
2019-01-25---1,821-910.50
2019-01-241,8211,8211,8211,821300910.50
2019-01-23---1,850-925
2019-01-221,8501,8501,8501,850100925
2019-01-211,8151,8151,8151,815600907.50
2019-01-18---1,870-935
2019-01-17---1,870-935
2019-01-16---1,870-935
2019-01-15---1,870-935
2019-01-111,8401,8701,8401,870400935
2019-01-10---1,820-910
2019-01-091,8201,8201,8201,820300910
2019-01-081,8201,8201,8201,820400910
2019-01-071,7991,8001,7991,800500900
2019-01-041,7801,7961,7801,796400898

分割・併合履歴 ： [2021-06-29]1株→2株 [2018-09-26]1株→0.1株