1. HOME >
  2. 株価時系列 >
  3. 4690 >
  4. 2021年

4690 日本パレットプール(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-309919969909903,600990
2021-12-299859959859908,800990
2021-12-289889889829873,500987
2021-12-279899899849883,900988
2021-12-249919929899893,000989
2021-12-239929979919932,800993
2021-12-229919949889921,000992
2021-12-21988991988988900988
2021-12-209999999889881,800988
2021-12-179919999909992,900999
2021-12-169929989909982,600998
2021-12-151,0041,0079779917,600991
2021-12-141,0071,0131,0051,0121,4001,012
2021-12-131,0171,0171,0041,0052,2001,005
2021-12-101,0021,0211,0001,0098,6001,009
2021-12-091,0031,0081,0021,0024,7001,002
2021-12-081,0001,0069971,0036,9001,003
2021-12-079999999939964,600996
2021-12-069869999869995,200999
2021-12-0399999998399611,800996
2021-12-029991,0059889883,100988
2021-12-011,0011,0059999995,900999
2021-11-309951,0189951,0012,7001,001
2021-11-291,0041,00499199213,200992
2021-11-261,0171,0171,0071,0077,8001,007
2021-11-251,0241,0241,0151,0172,9001,017
2021-11-241,0121,0351,0121,0193,6001,019
2021-11-221,0141,0151,0101,0131,4001,013
2021-11-191,0321,0321,0151,0157001,015
2021-11-181,0421,0421,0181,0187,1001,018
2021-11-171,0571,0711,0401,0456,9001,045
2021-11-161,0611,0761,0611,0624,2001,062
2021-11-151,0771,0771,0651,0652,4001,065
2021-11-121,0681,0761,0671,0687,1001,068
2021-11-111,0921,0991,0911,0919001,091
2021-11-101,1111,1111,0911,1004,0001,100
2021-11-091,1301,1301,1111,1118,9001,111
2021-11-081,1421,1571,1301,1328,9001,132
2021-11-051,1991,2001,1811,1867,3001,186
2021-11-041,1881,2011,1871,1998,3001,199
2021-11-021,1701,1881,1701,1885,7001,188
2021-11-011,1961,1961,1701,1702,6001,170
2021-10-291,1821,1831,1761,1767,2001,176
2021-10-281,1921,2031,1861,1861,0001,186
2021-10-271,1851,1851,1831,1835001,183
2021-10-261,2021,2021,1891,1941,0001,194
2021-10-251,1891,2001,1891,2003001,200
2021-10-221,1981,1981,1901,1907001,190
2021-10-211,2021,2051,2001,2015001,201
2021-10-201,1941,1991,1881,1951,1001,195
2021-10-191,1981,1981,1851,1949001,194
2021-10-181,1981,2051,1951,1982,4001,198
2021-10-151,1931,1971,1871,1908001,190
2021-10-141,1881,1881,1881,1882001,188
2021-10-131,2091,2091,1901,2045001,204
2021-10-121,1921,2101,1921,2092,6001,209
2021-10-111,1871,1971,1871,1972001,197
2021-10-081,1981,2061,1981,2051,6001,205
2021-10-071,1971,1971,1881,1969001,196
2021-10-061,2101,2101,1901,1901,4001,190
2021-10-051,2061,2071,1851,1919,9001,191
2021-10-041,2271,2271,2071,2186001,218
2021-10-011,2071,2251,2071,2258001,225
2021-09-301,2251,2271,2041,2271,9001,227
2021-09-291,2201,2201,2201,2201001,220
2021-09-281,2391,2391,2241,2271,2001,227
2021-09-271,2371,2391,2361,2394,0001,239
2021-09-241,2431,2431,2241,2372,1001,237
2021-09-22---1,225-1,225
2021-09-211,2251,2251,2171,2257001,225
2021-09-171,2441,2441,2271,2351,8001,235
2021-09-161,2221,2501,2171,2443,3001,244
2021-09-151,2101,2221,2101,2225001,222
2021-09-141,2111,2121,2101,2101,7001,210
2021-09-131,2231,2231,2091,2101,5001,210
2021-09-101,2131,2231,2071,2231,7001,223
2021-09-091,2061,2081,2061,2085001,208
2021-09-081,2181,2181,2051,2052,9001,205
2021-09-071,2181,2331,2171,2181,7001,218
2021-09-061,2211,2361,2181,2188001,218
2021-09-031,2161,2251,2161,2204,0001,220
2021-09-021,2311,2311,2121,2146001,214
2021-09-011,2431,2431,2431,2431001,243
2021-08-311,2401,2401,2401,2401001,240
2021-08-301,2491,2491,2421,2481,4001,248
2021-08-271,2501,2501,2311,2491,1001,249
2021-08-261,2061,2501,2061,2457,9001,245
2021-08-251,2071,2121,2011,2062,9001,206
2021-08-241,2161,2161,2051,2071,6001,207
2021-08-231,2301,2301,2161,2162,5001,216
2021-08-201,2501,2511,2301,2302,6001,230
2021-08-191,2551,2631,2481,2482,1001,248
2021-08-181,2431,2581,2381,2554,9001,255
2021-08-171,1901,2251,1891,2151,5001,215
2021-08-161,2071,2151,1891,19927,5001,199
2021-08-131,2281,2281,2111,2134,1001,213
2021-08-121,2591,2591,2301,2444,0001,244
2021-08-111,2541,2541,2291,22911,2001,229
2021-08-101,3001,3001,2561,27110,0001,271
2021-08-061,3131,3481,3131,3324,1001,332
2021-08-051,3331,3331,3081,3314,2001,331
2021-08-041,3101,3241,3101,3109001,310
2021-08-031,3181,3351,3151,3257,4001,325
2021-08-021,3191,3201,3101,3156,0001,315
2021-07-301,3301,3401,3191,3192,3001,319
2021-07-29---1,318-1,318
2021-07-281,3481,3481,3181,31810,1001,318
2021-07-271,3201,3341,3201,3205,6001,320
2021-07-261,3501,3501,3191,3204,1001,320
2021-07-211,3411,3431,3211,3223,2001,322
2021-07-201,3181,3391,3181,3392,4001,339
2021-07-191,3281,3291,3281,3295001,329
2021-07-161,3351,3351,3281,3281,7001,328
2021-07-151,3441,3441,3351,3351,6001,335
2021-07-141,3501,3501,3371,3503,1001,350
2021-07-131,3561,3591,3341,3576001,357
2021-07-121,3551,3571,3281,3571,4001,357
2021-07-091,3501,3501,3321,3334,1001,333
2021-07-081,3521,3561,3511,3512,9001,351
2021-07-071,3651,3651,3511,3513,0001,351
2021-07-061,3661,3661,3521,3602,2001,360
2021-07-051,3461,3681,3451,3525,3001,352
2021-07-021,3451,3651,3371,3525,9001,352
2021-07-011,3691,3691,3511,3514,8001,351
2021-06-301,3511,3781,3511,3631,5001,363
2021-06-291,3991,3991,3551,3626,7001,362
2021-06-282,7562,7782,7382,7393,3001,369.50
2021-06-252,7832,8002,7622,7802,1001,390
2021-06-242,8392,8392,7802,7803,0001,390
2021-06-232,8282,8752,8252,8756001,437.50
2021-06-222,7492,8862,7492,8331,6001,416.50
2021-06-212,8012,8072,7352,7904,5001,395
2021-06-182,8752,8752,8502,8501,6001,425
2021-06-172,8952,8952,8732,8751,6001,437.50
2021-06-162,9122,9122,8852,8951,3001,447.50
2021-06-152,9332,9412,8902,9122,8001,456
2021-06-142,9162,9182,8922,9172,4001,458.50
2021-06-112,8912,9172,8912,9175001,458.50
2021-06-102,9002,9172,8922,9173001,458.50
2021-06-092,9412,9412,8952,9249001,462
2021-06-082,8762,9202,8762,8912,0001,445.50
2021-06-072,9302,9362,9152,9365001,468
2021-06-042,9562,9562,9132,9249001,462
2021-06-032,8862,9502,8252,9172,5001,458.50
2021-06-022,8972,8972,8972,8971001,448.50
2021-06-012,8682,9452,8682,8781,2001,439
2021-05-312,9102,9102,9072,9071,1001,453.50
2021-05-282,9152,9602,9102,9105,6001,455
2021-05-272,9562,9562,9092,9092,3001,454.50
2021-05-262,9203,0002,9202,9553,1001,477.50
2021-05-252,9322,9632,9202,9202,5001,460
2021-05-242,9382,9622,9202,9324,0001,466
2021-05-212,8252,9192,8242,9194,0001,459.50
2021-05-202,7972,8252,7972,8251,1001,412.50
2021-05-192,7832,7832,7802,7837001,391.50
2021-05-182,7542,7832,7542,7832,8001,391.50
2021-05-172,8282,8282,7482,7544,2001,377
2021-05-142,8392,8852,8282,8281,7001,414
2021-05-132,9142,9142,8322,8322,1001,416
2021-05-122,9712,9742,8172,8698,9001,434.50
2021-05-112,9902,9912,9712,9764,9001,488
2021-05-103,0003,0502,9813,00021,2001,500
2021-05-073,3603,3603,3103,3202,5001,660
2021-05-063,2653,3153,2453,3151,7001,657.50
2021-04-303,2503,2653,2003,2653,8001,632.50
2021-04-283,3003,3353,2303,2304,0001,615
2021-04-273,3503,3503,3503,3503001,675
2021-04-263,3403,3653,3203,3651,7001,682.50
2021-04-233,3403,3453,3303,3401,8001,670
2021-04-223,3403,4103,3353,3802,0001,690
2021-04-213,3903,4003,3203,4003,8001,700
2021-04-203,4153,4453,3853,4353,0001,717.50
2021-04-193,4103,4503,4103,4452,6001,722.50
2021-04-163,3753,4003,3353,3852,8001,692.50
2021-04-153,3403,3753,3203,3753,0001,687.50
2021-04-143,3653,3653,3353,3352,8001,667.50
2021-04-133,3653,3903,3553,3653,0001,682.50
2021-04-123,3853,3853,3503,3603,6001,680
2021-04-093,3803,3953,3653,3951,6001,697.50
2021-04-083,4203,4203,3503,3854,5001,692.50
2021-04-073,4003,4553,4003,4205,3001,710
2021-04-063,4603,4603,4203,4302,3001,715
2021-04-053,4453,4653,3953,4554,8001,727.50
2021-04-023,5003,5003,4303,4555,1001,727.50
2021-04-013,4903,5103,4353,4456,0001,722.50
2021-03-313,4303,4853,4203,4755,3001,737.50
2021-03-303,4903,5253,4053,50016,5001,750
2021-03-293,5203,6203,3653,53051,9001,765
2021-03-263,0803,1003,0703,1001,3001,550
2021-03-253,0903,0903,0653,0801,4001,540
2021-03-243,1253,1303,0503,0803,2001,540
2021-03-233,1203,1503,1003,1002,2001,550
2021-03-223,0403,1153,0403,1104,0001,555
2021-03-193,0403,0803,0303,0353,6001,517.50
2021-03-183,1253,1253,0303,0356,1001,517.50
2021-03-173,1003,1453,0753,0955,0001,547.50
2021-03-163,0903,1003,0603,0851,6001,542.50
2021-03-153,0953,1453,0353,0504,2001,525
2021-03-123,0603,0853,0353,0505,4001,525
2021-03-112,9553,0152,9303,0154,9001,507.50
2021-03-102,9002,9552,9002,9263,6001,463
2021-03-092,8502,9002,8502,8613,8001,430.50
2021-03-082,8512,8802,8252,8302,0001,415
2021-03-052,8132,8702,7902,8268,9001,413
2021-03-042,9202,9302,8462,8527,3001,426
2021-03-032,8232,9302,8232,9205,6001,460
2021-03-022,8852,8852,7992,8238,6001,411.50
2021-03-012,9012,9102,8642,8853,6001,442.50
2021-02-262,9202,9202,8502,8757,4001,437.50
2021-02-252,9572,9952,9262,9268,7001,463
2021-02-242,9752,9972,9262,95811,6001,479
2021-02-223,0253,0502,9772,99314,2001,496.50
2021-02-193,0653,0702,9983,02512,6001,512.50
2021-02-183,1253,1453,0803,0907,4001,545
2021-02-173,2003,2003,0703,14515,7001,572.50
2021-02-163,3303,3303,2303,2457,7001,622.50
2021-02-153,3453,3453,3053,3307,1001,665
2021-02-123,3603,3803,3253,3703,2001,685
2021-02-103,4903,4903,3003,36027,8001,680
2021-02-093,7503,7503,4403,49032,9001,745
2021-02-083,7003,8653,6803,8257,5001,912.50
2021-02-053,6453,6753,6103,6503,2001,825
2021-02-043,5903,6353,5653,6352,1001,817.50
2021-02-033,6003,6753,6003,6603,5001,830
2021-02-023,5203,6003,5203,6001,0001,800
2021-02-01---3,520-1,760
2021-01-293,5703,5703,5203,5206001,760
2021-01-283,5303,6003,4803,5102,3001,755
2021-01-273,5503,5503,5153,5301,2001,765
2021-01-263,5553,5553,5253,5508001,775
2021-01-253,5103,6303,5103,5501,6001,775
2021-01-223,5003,5003,4603,4951,9001,747.50
2021-01-213,4303,5653,4303,4854,1001,742.50
2021-01-203,4853,4853,4053,4106,5001,705
2021-01-193,5403,5953,3903,41511,9001,707.50
2021-01-183,6453,6453,5353,5754,1001,787.50
2021-01-153,7753,7853,5553,64510,1001,822.50
2021-01-143,8703,8903,7603,7957,2001,897.50
2021-01-133,8803,8803,8103,8754,1001,937.50
2021-01-123,9503,9503,8603,8607001,930
2021-01-083,8903,9503,8903,9001,3001,950
2021-01-073,8703,8703,8303,8556001,927.50
2021-01-063,8303,8703,8303,8705001,935
2021-01-053,8503,8553,8503,8552001,927.50
2021-01-043,8853,8853,8053,8201,7001,910

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