4690 日本パレットプール(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,110	2,110	2,082	2,091	1,300	2,091
2023-12-28	2,108	2,108	2,090	2,107	900	2,107
2023-12-27	2,102	2,108	2,100	2,108	3,100	2,108
2023-12-26	2,129	2,129	2,105	2,108	2,000	2,108
2023-12-25	2,137	2,150	2,102	2,113	3,000	2,113
2023-12-22	2,118	2,137	2,118	2,137	900	2,137
2023-12-21	2,110	2,112	2,105	2,105	700	2,105
2023-12-20	2,110	2,151	2,106	2,107	2,700	2,107
2023-12-19	2,111	2,138	2,100	2,110	3,300	2,110
2023-12-18	2,120	2,185	2,060	2,110	6,100	2,110
2023-12-15	2,055	2,077	2,027	2,076	3,800	2,076
2023-12-14	2,021	2,061	2,010	2,033	2,600	2,033
2023-12-13	2,014	2,057	2,014	2,021	13,900	2,021
2023-12-12	2,045	2,045	2,039	2,039	300	2,039
2023-12-11	2,027	2,042	2,010	2,023	4,500	2,023
2023-12-08	2,021	2,027	1,963	2,007	7,500	2,007
2023-12-07	2,035	2,045	2,032	2,032	1,000	2,032
2023-12-06	2,021	2,042	2,021	2,036	1,300	2,036
2023-12-05	2,021	2,045	2,021	2,026	4,000	2,026
2023-12-04	2,058	2,060	2,057	2,057	1,100	2,057
2023-12-01	2,074	2,074	2,059	2,067	1,700	2,067
2023-11-30	2,069	2,074	2,060	2,074	1,300	2,074
2023-11-29	2,076	2,081	2,062	2,069	2,600	2,069
2023-11-28	2,081	2,085	2,068	2,076	1,100	2,076
2023-11-27	2,074	2,080	2,060	2,060	4,300	2,060
2023-11-24	2,044	2,064	2,033	2,057	2,300	2,057
2023-11-22	2,026	2,045	2,026	2,043	4,700	2,043
2023-11-21	2,040	2,043	2,022	2,025	3,500	2,025
2023-11-20	2,025	2,049	2,025	2,040	4,100	2,040
2023-11-17	2,006	2,030	2,006	2,023	500	2,023
2023-11-16	1,995	2,018	1,972	2,006	3,400	2,006
2023-11-15	2,029	2,029	1,992	1,995	4,100	1,995
2023-11-14	2,039	2,039	1,988	2,003	6,200	2,003
2023-11-13	2,018	2,036	1,974	1,999	23,800	1,999
2023-11-10	2,075	2,075	2,002	2,044	4,400	2,044
2023-11-09	2,096	2,106	2,059	2,100	1,300	2,100
2023-11-08	2,157	2,157	2,089	2,097	9,100	2,097
2023-11-07	2,141	2,141	2,097	2,122	5,000	2,122
2023-11-06	2,160	2,160	2,099	2,135	5,400	2,135
2023-11-02	2,130	2,159	2,110	2,111	2,000	2,111
2023-11-01	2,082	2,188	2,082	2,127	4,000	2,127
2023-10-31	2,068	2,093	2,065	2,090	3,600	2,090
2023-10-30	2,089	2,100	2,030	2,074	6,000	2,074
2023-10-27	2,030	2,098	2,021	2,089	8,300	2,089
2023-10-26	2,140	2,140	1,970	2,045	72,900	2,045
2023-10-25	2,283	2,310	2,241	2,241	6,300	2,241
2023-10-24	2,286	2,286	2,190	2,283	6,200	2,283
2023-10-23	2,250	2,306	2,203	2,236	9,700	2,236
2023-10-20	2,290	2,290	2,235	2,243	7,200	2,243
2023-10-19	2,244	2,304	2,244	2,283	2,700	2,283
2023-10-18	2,271	2,355	2,240	2,285	15,600	2,285
2023-10-17	2,235	2,310	2,235	2,284	6,100	2,284
2023-10-16	2,229	2,331	2,179	2,235	12,100	2,235
2023-10-13	2,338	2,339	2,229	2,246	22,200	2,246
2023-10-12	2,370	2,394	2,285	2,341	29,100	2,341
2023-10-11	2,254	2,450	2,231	2,320	169,000	2,320
2023-10-10	2,200	2,267	2,200	2,263	12,800	2,263
2023-10-06	2,226	2,229	2,180	2,182	15,100	2,182
2023-10-05	2,150	2,260	2,141	2,226	22,200	2,226
2023-10-04	2,065	2,099	2,045	2,065	14,900	2,065
2023-10-03	2,160	2,160	2,082	2,093	8,900	2,093
2023-10-02	2,190	2,200	2,161	2,161	3,100	2,161
2023-09-29	2,210	2,210	2,160	2,164	8,400	2,164
2023-09-28	2,110	2,273	2,074	2,249	14,900	2,249
2023-09-27	2,117	2,117	2,080	2,091	3,100	2,091
2023-09-26	2,108	2,108	2,088	2,089	1,000	2,089
2023-09-25	2,087	2,110	2,085	2,108	2,100	2,108
2023-09-22	2,100	2,102	2,078	2,083	2,100	2,083
2023-09-21	2,098	2,098	2,098	2,098	100	2,098
2023-09-20	2,100	2,103	2,091	2,091	1,500	2,091
2023-09-19	2,100	2,134	2,089	2,104	3,400	2,104
2023-09-15	2,145	2,145	2,100	2,112	2,500	2,112
2023-09-14	2,137	2,151	2,132	2,145	1,100	2,145
2023-09-13	2,130	2,136	2,102	2,110	1,100	2,110
2023-09-12	2,111	2,155	2,100	2,155	1,400	2,155
2023-09-11	2,103	2,154	2,100	2,120	2,700	2,120
2023-09-08	2,111	2,112	2,111	2,112	400	2,112
2023-09-07	2,137	2,154	2,102	2,111	4,600	2,111
2023-09-06	2,163	2,173	2,140	2,151	2,300	2,151
2023-09-05	2,162	2,186	2,161	2,163	2,000	2,163
2023-09-04	2,166	2,181	2,161	2,161	1,700	2,161
2023-09-01	2,209	2,209	2,165	2,173	4,000	2,173
2023-08-31	2,123	2,174	2,122	2,162	6,100	2,162
2023-08-30	2,099	2,123	2,099	2,117	2,300	2,117
2023-08-29	2,079	2,110	2,079	2,110	1,900	2,110
2023-08-28	2,083	2,098	2,083	2,087	1,600	2,087
2023-08-25	2,081	2,103	2,072	2,081	2,300	2,081
2023-08-24	2,125	2,125	2,086	2,098	4,100	2,098
2023-08-23	2,076	2,120	2,070	2,116	9,400	2,116
2023-08-22	2,060	2,097	2,050	2,064	6,900	2,064
2023-08-21	2,044	2,067	2,030	2,067	5,100	2,067
2023-08-18	2,037	2,066	2,037	2,063	2,000	2,063
2023-08-17	2,047	2,068	2,039	2,047	2,800	2,047
2023-08-16	2,068	2,068	2,036	2,056	2,200	2,056
2023-08-15	2,066	2,079	2,062	2,069	1,200	2,069
2023-08-14	2,071	2,098	2,066	2,066	1,200	2,066
2023-08-10	2,080	2,090	2,060	2,090	4,600	2,090
2023-08-09	2,086	2,096	2,051	2,096	8,100	2,096
2023-08-08	2,123	2,123	2,088	2,104	2,300	2,104
2023-08-07	2,088	2,098	2,088	2,098	1,000	2,098
2023-08-04	2,071	2,089	2,062	2,088	4,600	2,088
2023-08-03	2,082	2,097	2,082	2,082	1,600	2,082
2023-08-02	2,144	2,144	2,080	2,101	6,500	2,101
2023-08-01	2,172	2,172	2,125	2,146	3,500	2,146
2023-07-31	2,181	2,194	2,131	2,138	6,000	2,138
2023-07-28	2,180	2,193	2,128	2,157	8,200	2,157
2023-07-27	2,125	2,245	2,108	2,205	15,600	2,205
2023-07-26	2,162	2,162	2,081	2,106	60,700	2,106
2023-07-25	2,269	2,362	2,242	2,362	32,900	2,362
2023-07-24	2,273	2,278	2,250	2,250	6,900	2,250
2023-07-21	2,340	2,340	2,230	2,239	15,100	2,239
2023-07-20	2,200	2,380	2,200	2,380	36,300	2,380
2023-07-19	2,106	2,190	2,105	2,174	8,600	2,174
2023-07-18	2,099	2,121	2,076	2,098	2,300	2,098
2023-07-14	2,110	2,110	2,072	2,072	800	2,072
2023-07-13	2,050	2,095	2,008	2,095	8,000	2,095
2023-07-12	2,102	2,150	2,098	2,098	1,900	2,098
2023-07-11	2,128	2,133	2,100	2,102	1,900	2,102
2023-07-10	2,131	2,131	2,100	2,104	5,600	2,104
2023-07-07	2,150	2,150	2,131	2,131	2,200	2,131
2023-07-06	2,165	2,169	2,150	2,150	3,000	2,150
2023-07-05	2,177	2,193	2,169	2,193	2,200	2,193
2023-07-04	2,232	2,232	2,160	2,176	4,800	2,176
2023-07-03	2,136	2,253	2,107	2,197	29,600	2,197
2023-06-30	2,120	2,128	2,115	2,115	1,400	2,115
2023-06-29	2,094	2,140	2,094	2,101	1,600	2,101
2023-06-28	2,137	2,137	2,090	2,094	4,400	2,094
2023-06-27	2,114	2,121	2,093	2,101	2,000	2,101
2023-06-26	2,129	2,129	2,103	2,116	1,300	2,116
2023-06-23	2,132	2,133	2,101	2,123	3,900	2,123
2023-06-22	2,158	2,158	2,124	2,132	2,000	2,132
2023-06-21	2,170	2,170	2,135	2,140	6,300	2,140
2023-06-20	2,121	2,159	2,121	2,159	10,900	2,159
2023-06-19	2,158	2,158	2,130	2,130	1,600	2,130
2023-06-16	2,111	2,170	2,110	2,160	15,100	2,160
2023-06-15	2,110	2,127	2,080	2,127	5,100	2,127
2023-06-14	2,140	2,140	2,115	2,115	3,100	2,115
2023-06-13	2,130	2,141	2,108	2,118	5,000	2,118
2023-06-12	2,142	2,170	2,108	2,127	21,700	2,127
2023-06-09	2,027	2,095	2,027	2,089	11,200	2,089
2023-06-08	2,013	2,037	2,013	2,021	1,600	2,021
2023-06-07	2,014	2,042	2,011	2,011	7,800	2,011
2023-06-06	2,033	2,033	2,005	2,012	2,800	2,012
2023-06-05	2,021	2,050	2,004	2,033	7,600	2,033
2023-06-02	1,996	2,037	1,974	2,018	9,400	2,018
2023-06-01	2,000	2,000	1,934	1,968	34,400	1,968
2023-05-31	2,036	2,036	2,001	2,012	8,400	2,012
2023-05-30	2,045	2,049	2,031	2,049	3,300	2,049
2023-05-29	2,030	2,069	2,030	2,035	3,700	2,035
2023-05-26	2,051	2,051	2,022	2,038	8,700	2,038
2023-05-25	2,033	2,061	2,020	2,050	6,800	2,050
2023-05-24	2,040	2,063	2,036	2,040	8,500	2,040
2023-05-23	2,070	2,086	2,040	2,056	10,100	2,056
2023-05-22	2,097	2,100	2,071	2,082	6,400	2,082
2023-05-19	2,058	2,095	2,048	2,095	9,000	2,095
2023-05-18	2,101	2,112	2,050	2,062	13,900	2,062
2023-05-17	2,107	2,127	2,100	2,112	3,100	2,112
2023-05-16	2,144	2,144	2,096	2,107	13,800	2,107
2023-05-15	2,130	2,130	2,086	2,104	14,000	2,104
2023-05-12	2,137	2,138	2,088	2,133	20,900	2,133
2023-05-11	2,138	2,186	2,135	2,137	12,400	2,137
2023-05-10	2,189	2,190	2,120	2,188	45,600	2,188
2023-05-09	2,255	2,335	2,140	2,196	174,700	2,196
2023-05-08	2,375	2,482	2,361	2,455	41,600	2,455
2023-05-02	2,419	2,420	2,353	2,406	21,400	2,406
2023-05-01	2,400	2,431	2,379	2,419	7,200	2,419
2023-04-28	2,400	2,424	2,377	2,400	4,000	2,400
2023-04-27	2,379	2,402	2,370	2,400	3,400	2,400
2023-04-26	2,420	2,424	2,374	2,395	5,800	2,395
2023-04-25	2,400	2,425	2,385	2,425	8,700	2,425
2023-04-24	2,463	2,463	2,382	2,384	17,800	2,384
2023-04-21	2,585	2,585	2,480	2,480	15,300	2,480
2023-04-20	2,534	2,620	2,534	2,585	14,400	2,585
2023-04-19	2,503	2,532	2,475	2,527	7,500	2,527
2023-04-18	2,651	2,651	2,487	2,503	30,100	2,503
2023-04-17	2,467	2,676	2,440	2,621	53,300	2,621
2023-04-14	2,453	2,472	2,433	2,435	6,200	2,435
2023-04-13	2,457	2,475	2,407	2,457	11,000	2,457
2023-04-12	2,490	2,500	2,432	2,440	13,100	2,440
2023-04-11	2,497	2,525	2,430	2,480	26,000	2,480
2023-04-10	2,549	2,549	2,464	2,466	30,300	2,466
2023-04-07	2,407	2,538	2,407	2,535	49,300	2,535
2023-04-06	2,411	2,454	2,371	2,408	19,100	2,408
2023-04-05	2,382	2,488	2,365	2,435	40,900	2,435
2023-04-04	2,488	2,488	2,380	2,420	18,300	2,420
2023-04-03	2,460	2,505	2,380	2,438	64,300	2,438
2023-03-31	2,228	2,455	2,216	2,355	61,600	2,355
2023-03-30	2,082	2,263	2,074	2,205	37,300	2,205
2023-03-29	2,020	2,085	2,006	2,085	7,500	2,085
2023-03-28	2,014	2,088	1,984	2,015	34,500	2,015
2023-03-27	1,962	1,993	1,932	1,974	8,100	1,974
2023-03-24	2,013	2,013	1,959	1,962	8,000	1,962
2023-03-23	1,983	2,014	1,977	2,013	4,600	2,013
2023-03-22	2,039	2,043	1,978	1,983	16,000	1,983
2023-03-20	2,129	2,143	1,980	1,987	22,800	1,987
2023-03-17	2,138	2,177	2,126	2,141	10,600	2,141
2023-03-16	2,065	2,168	2,040	2,136	21,100	2,136
2023-03-15	2,087	2,120	2,030	2,115	16,500	2,115
2023-03-14	2,121	2,131	2,011	2,038	19,100	2,038
2023-03-13	2,156	2,170	2,110	2,160	13,700	2,160
2023-03-10	2,245	2,270	2,174	2,208	11,900	2,208
2023-03-09	2,166	2,290	2,165	2,280	22,900	2,280
2023-03-08	2,121	2,141	2,110	2,135	5,500	2,135
2023-03-07	2,088	2,160	2,084	2,128	10,300	2,128
2023-03-06	2,091	2,118	2,080	2,081	15,100	2,081
2023-03-03	2,070	2,095	2,040	2,089	16,800	2,089
2023-03-02	2,126	2,126	2,060	2,064	9,300	2,064
2023-03-01	2,144	2,151	2,113	2,127	3,600	2,127
2023-02-28	2,218	2,218	2,150	2,150	7,800	2,150
2023-02-27	2,127	2,210	2,125	2,190	13,900	2,190
2023-02-24	2,130	2,130	2,091	2,129	28,100	2,129
2023-02-22	2,130	2,179	2,126	2,172	5,100	2,172
2023-02-21	2,195	2,199	2,140	2,160	10,900	2,160
2023-02-20	2,183	2,218	2,167	2,218	11,300	2,218
2023-02-17	2,162	2,181	2,147	2,167	8,700	2,167
2023-02-16	2,100	2,167	2,085	2,167	17,300	2,167
2023-02-15	2,111	2,111	2,043	2,081	7,800	2,081
2023-02-14	2,082	2,131	2,064	2,111	6,900	2,111
2023-02-13	2,052	2,108	2,017	2,082	16,300	2,082
2023-02-10	2,151	2,151	2,035	2,046	39,100	2,046
2023-02-09	2,156	2,186	2,130	2,164	14,000	2,164
2023-02-08	2,200	2,203	2,124	2,156	26,600	2,156
2023-02-07	2,201	2,246	2,113	2,200	47,200	2,200
2023-02-06	2,226	2,309	2,226	2,274	19,300	2,274
2023-02-03	2,230	2,290	2,210	2,238	13,800	2,238
2023-02-02	2,310	2,380	2,238	2,250	39,200	2,250
2023-02-01	2,232	2,315	2,201	2,294	31,600	2,294
2023-01-31	2,318	2,330	2,225	2,263	30,300	2,263
2023-01-30	2,462	2,462	2,220	2,330	133,600	2,330
2023-01-27	2,083	2,229	1,995	2,212	210,300	2,212
2023-01-26	2,068	2,068	2,018	2,068	213,400	2,068
2023-01-25	1,629	1,700	1,629	1,668	13,400	1,668
2023-01-24	1,593	1,629	1,593	1,629	4,000	1,629
2023-01-23	1,611	1,625	1,586	1,601	2,700	1,601
2023-01-20	1,610	1,611	1,600	1,605	1,200	1,605
2023-01-19	1,600	1,632	1,551	1,600	8,600	1,600
2023-01-18	1,628	1,628	1,571	1,615	13,600	1,615
2023-01-17	1,521	1,642	1,500	1,642	38,900	1,642
2023-01-16	1,471	1,550	1,471	1,521	35,600	1,521
2023-01-13	1,431	1,431	1,431	1,431	500	1,431
2023-01-12	1,440	1,440	1,430	1,430	600	1,430
2023-01-11	1,429	1,445	1,429	1,445	3,500	1,445
2023-01-10	1,425	1,438	1,425	1,438	300	1,438
2023-01-06	1,399	1,410	1,399	1,404	4,600	1,404
2023-01-05	1,445	1,445	1,400	1,430	5,900	1,430
2023-01-04	1,437	1,446	1,430	1,430	1,000	1,430

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30