パーク24(4666)の株価時系列情報
パーク24(4666)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 9,510 | 9,510 | 9,250 | 9,250 | 6,200 |
2000/12/28 | 9,470 | 9,580 | 9,420 | 9,520 | 6,100 |
2000/12/27 | 9,480 | 9,500 | 9,260 | 9,400 | 11,600 |
2000/12/26 | 8,910 | 9,500 | 8,910 | 9,380 | 15,300 |
2000/12/25 | 8,900 | 9,100 | 8,900 | 9,000 | 12,400 |
2000/12/22 | 8,600 | 8,930 | 8,600 | 8,800 | 20,000 |
2000/12/21 | 9,150 | 9,160 | 8,800 | 9,000 | 22,600 |
2000/12/20 | 9,400 | 10,000 | 9,150 | 9,150 | 13,800 |
2000/12/19 | 9,340 | 9,400 | 9,150 | 9,400 | 8,600 |
2000/12/18 | 9,300 | 9,600 | 9,300 | 9,400 | 7,700 |
2000/12/15 | 9,790 | 9,880 | 9,700 | 9,820 | 12,600 |
2000/12/14 | 9,930 | 9,930 | 9,720 | 9,800 | 17,500 |
2000/12/13 | 9,980 | 9,980 | 9,550 | 9,930 | 9,500 |
2000/12/12 | 9,600 | 9,900 | 9,600 | 9,900 | 17,100 |
2000/12/11 | 9,280 | 9,410 | 9,280 | 9,400 | 9,600 |
2000/12/08 | 9,320 | 9,320 | 8,900 | 8,980 | 13,500 |
2000/12/07 | 9,270 | 9,270 | 9,050 | 9,220 | 4,300 |
2000/12/06 | 9,300 | 9,350 | 9,230 | 9,270 | 4,200 |
2000/12/05 | 9,200 | 9,240 | 9,100 | 9,100 | 8,000 |
2000/12/04 | 9,230 | 9,300 | 9,200 | 9,200 | 5,400 |
2000/12/01 | 9,290 | 9,300 | 9,210 | 9,210 | 13,600 |
2000/11/30 | 9,400 | 9,500 | 9,340 | 9,500 | 6,100 |
2000/11/29 | 9,700 | 9,700 | 9,380 | 9,400 | 5,400 |
2000/11/28 | 9,990 | 9,990 | 9,610 | 9,700 | 3,200 |
2000/11/27 | 9,750 | 10,050 | 9,750 | 10,000 | 8,100 |
2000/11/24 | 9,350 | 9,350 | 9,000 | 9,050 | 4,500 |
2000/11/22 | 9,500 | 9,600 | 9,460 | 9,460 | 8,700 |
2000/11/21 | 10,200 | 10,200 | 9,500 | 9,500 | 15,100 |
2000/11/20 | 9,500 | 10,400 | 9,500 | 10,000 | 22,300 |
2000/11/17 | 9,570 | 9,700 | 9,570 | 9,600 | 10,200 |
2000/11/16 | 9,510 | 9,570 | 9,510 | 9,570 | 3,100 |
2000/11/15 | 9,500 | 9,500 | 9,450 | 9,500 | 14,200 |
2000/11/14 | 9,750 | 9,750 | 9,470 | 9,470 | 5,400 |
2000/11/13 | 9,500 | 9,750 | 9,500 | 9,750 | 1,200 |
2000/11/10 | 9,880 | 9,880 | 9,780 | 9,780 | 8,000 |
2000/11/09 | 9,600 | 9,880 | 9,500 | 9,880 | 1,900 |
2000/11/08 | 10,000 | 10,020 | 9,980 | 10,000 | 16,100 |
2000/11/07 | 9,760 | 10,000 | 9,750 | 10,000 | 10,700 |
2000/11/06 | 9,340 | 9,700 | 9,340 | 9,560 | 12,200 |
2000/11/02 | 9,650 | 9,650 | 9,270 | 9,340 | 9,000 |
2000/11/01 | 9,250 | 9,450 | 9,250 | 9,350 | 17,200 |
2000/10/31 | 9,550 | 9,550 | 9,100 | 9,210 | 12,900 |
2000/10/30 | 9,680 | 9,680 | 9,550 | 9,600 | 9,300 |
2000/10/27 | 9,700 | 9,710 | 9,640 | 9,680 | 21,800 |
2000/10/26 | 9,480 | 9,800 | 9,480 | 9,600 | 18,900 |
2000/10/26 | 1 -> 1.30 分割 | ||||
2000/10/25 | 12,510 | 12,710 | 12,500 | 12,600 | 18,100 |
2000/10/24 | 13,100 | 13,240 | 13,090 | 13,110 | 7,100 |
2000/10/23 | 13,300 | 13,300 | 12,970 | 13,100 | 9,200 |
2000/10/20 | 13,200 | 13,500 | 12,800 | 13,000 | 21,400 |
2000/10/19 | 12,500 | 13,100 | 12,500 | 13,100 | 28,700 |
2000/10/18 | 12,130 | 12,500 | 11,550 | 12,500 | 77,100 |
2000/10/17 | 12,900 | 12,900 | 12,500 | 12,530 | 20,600 |
2000/10/16 | 13,500 | 13,670 | 13,500 | 13,500 | 47,100 |
2000/10/13 | 13,150 | 13,900 | 12,950 | 13,350 | 44,300 |
2000/10/12 | 12,800 | 12,970 | 12,800 | 12,950 | 5,500 |
2000/10/11 | 13,200 | 13,200 | 12,850 | 13,000 | 21,200 |
2000/10/10 | 13,600 | 13,600 | 13,100 | 13,200 | 21,400 |
2000/10/06 | 13,900 | 13,900 | 13,670 | 13,680 | 17,400 |
2000/10/05 | 14,100 | 14,100 | 13,950 | 13,960 | 21,200 |
2000/10/04 | 14,300 | 14,300 | 13,980 | 14,300 | 40,700 |
2000/10/03 | 14,110 | 14,470 | 14,100 | 14,400 | 49,900 |
2000/10/02 | 14,000 | 14,130 | 13,860 | 14,100 | 51,300 |
2000/09/29 | 13,890 | 14,000 | 13,760 | 14,000 | 30,700 |
2000/09/28 | 13,800 | 13,840 | 13,500 | 13,500 | 10,000 |
2000/09/27 | 13,600 | 13,850 | 13,400 | 13,400 | 13,900 |
2000/09/26 | 13,620 | 13,700 | 13,400 | 13,600 | 5,500 |
2000/09/25 | 13,100 | 14,000 | 13,100 | 13,900 | 42,400 |
2000/09/22 | 13,000 | 13,300 | 12,800 | 13,300 | 24,800 |
2000/09/21 | 12,650 | 13,000 | 12,650 | 13,000 | 17,400 |
2000/09/20 | 12,850 | 12,850 | 12,450 | 12,600 | 26,900 |
2000/09/19 | 12,570 | 12,570 | 12,400 | 12,450 | 17,000 |
2000/09/18 | 12,700 | 12,700 | 12,400 | 12,570 | 10,000 |
2000/09/14 | 12,960 | 12,960 | 12,400 | 12,620 | 14,800 |
2000/09/13 | 13,000 | 13,030 | 12,900 | 12,960 | 6,500 |
2000/09/12 | 12,760 | 13,100 | 12,750 | 13,100 | 8,500 |
2000/09/11 | 12,700 | 12,800 | 12,500 | 12,710 | 9,000 |
2000/09/08 | 12,890 | 13,100 | 12,890 | 13,100 | 9,300 |
2000/09/07 | 12,500 | 12,690 | 12,500 | 12,690 | 1,300 |
2000/09/06 | 12,900 | 13,000 | 12,800 | 12,800 | 2,300 |
2000/09/05 | 12,800 | 12,940 | 12,700 | 12,800 | 5,900 |
2000/09/04 | 13,190 | 13,190 | 12,700 | 12,950 | 4,600 |
2000/09/01 | 12,890 | 13,480 | 12,890 | 13,190 | 2,300 |
2000/08/31 | 13,500 | 13,550 | 13,450 | 13,490 | 8,000 |
2000/08/30 | 13,210 | 13,450 | 13,020 | 13,450 | 11,400 |
2000/08/29 | 12,600 | 13,500 | 12,600 | 13,010 | 5,400 |
2000/08/28 | 13,500 | 13,650 | 13,500 | 13,550 | 7,200 |
2000/08/25 | 13,300 | 13,500 | 13,050 | 13,500 | 15,000 |
2000/08/24 | 12,980 | 13,100 | 12,980 | 13,100 | 16,600 |
2000/08/23 | 12,440 | 12,900 | 12,400 | 12,900 | 19,400 |
2000/08/22 | 12,500 | 12,500 | 12,100 | 12,250 | 12,700 |
2000/08/21 | 12,650 | 12,650 | 12,500 | 12,500 | 2,400 |
2000/08/18 | 12,910 | 12,910 | 12,550 | 12,600 | 3,800 |
2000/08/17 | 12,800 | 12,990 | 12,500 | 12,520 | 3,800 |
2000/08/16 | 13,000 | 13,200 | 12,990 | 12,990 | 10,200 |
2000/08/15 | 13,700 | 13,700 | 13,150 | 13,500 | 4,800 |
2000/08/14 | 13,780 | 13,780 | 13,500 | 13,600 | 4,600 |
2000/08/11 | 13,710 | 13,800 | 13,700 | 13,780 | 17,400 |
2000/08/10 | 13,200 | 13,700 | 13,110 | 13,700 | 14,700 |
2000/08/09 | 13,400 | 13,500 | 13,310 | 13,500 | 11,600 |
2000/08/08 | 13,450 | 13,490 | 13,250 | 13,490 | 11,000 |
2000/08/07 | 13,000 | 13,500 | 12,800 | 13,500 | 11,500 |
2000/08/04 | 12,490 | 12,710 | 12,450 | 12,710 | 5,800 |
2000/08/03 | 12,640 | 12,640 | 12,300 | 12,500 | 10,200 |
2000/08/02 | 12,700 | 12,700 | 12,550 | 12,600 | 12,200 |
2000/08/01 | 12,200 | 12,500 | 12,160 | 12,500 | 10,900 |
2000/07/31 | 12,350 | 12,350 | 11,800 | 12,100 | 6,700 |
2000/07/28 | 12,500 | 12,530 | 12,420 | 12,500 | 19,600 |
2000/07/27 | 12,500 | 12,700 | 12,400 | 12,700 | 15,800 |
2000/07/26 | 13,450 | 13,450 | 12,810 | 13,300 | 9,700 |
2000/07/25 | 13,600 | 13,650 | 13,500 | 13,650 | 11,400 |
2000/07/24 | 13,650 | 13,650 | 13,300 | 13,650 | 13,700 |
2000/07/21 | 13,800 | 13,800 | 13,550 | 13,650 | 6,600 |
2000/07/19 | 13,570 | 13,600 | 13,520 | 13,590 | 6,100 |
2000/07/18 | 13,900 | 13,900 | 13,500 | 13,570 | 5,800 |
2000/07/17 | 13,500 | 13,900 | 13,500 | 13,700 | 5,500 |
2000/07/14 | 13,500 | 13,800 | 13,500 | 13,720 | 5,100 |
2000/07/13 | 13,910 | 13,910 | 13,500 | 13,500 | 10,000 |
2000/07/12 | 13,980 | 13,980 | 13,740 | 13,910 | 6,500 |
2000/07/11 | 14,000 | 14,000 | 13,800 | 13,980 | 7,100 |
2000/07/10 | 14,060 | 14,060 | 13,900 | 14,000 | 19,000 |
2000/07/07 | 13,900 | 13,970 | 13,850 | 13,920 | 8,500 |
2000/07/06 | 13,800 | 13,980 | 13,750 | 13,890 | 9,800 |
2000/07/05 | 14,000 | 14,100 | 13,610 | 13,760 | 8,300 |
2000/07/04 | 14,100 | 14,210 | 14,000 | 14,200 | 38,300 |
2000/07/03 | 14,000 | 14,000 | 13,800 | 13,980 | 54,600 |
2000/06/30 | 13,490 | 13,500 | 13,100 | 13,310 | 19,500 |
2000/06/29 | 12,750 | 13,390 | 12,730 | 13,050 | 23,900 |
2000/06/28 | 12,700 | 12,890 | 12,690 | 12,790 | 17,100 |
2000/06/27 | 12,990 | 13,000 | 12,800 | 12,890 | 22,500 |
2000/06/26 | 12,710 | 12,890 | 12,710 | 12,880 | 9,400 |
2000/06/23 | 13,000 | 13,240 | 12,900 | 13,110 | 8,300 |
2000/06/22 | 13,700 | 13,700 | 13,060 | 13,410 | 5,800 |
2000/06/21 | 13,900 | 13,900 | 13,600 | 13,700 | 6,300 |
2000/06/20 | 14,090 | 14,100 | 13,450 | 14,000 | 10,600 |
2000/06/19 | 13,490 | 14,200 | 13,360 | 14,200 | 55,200 |
2000/06/16 | 13,000 | 13,250 | 12,710 | 13,250 | 12,000 |
2000/06/15 | 13,690 | 13,690 | 13,100 | 13,100 | 14,500 |
2000/06/14 | 13,400 | 13,700 | 12,990 | 13,600 | 27,100 |
2000/06/13 | 13,400 | 13,400 | 12,990 | 13,400 | 8,600 |
2000/06/12 | 13,400 | 13,490 | 13,350 | 13,450 | 17,500 |
2000/06/09 | 13,400 | 13,410 | 13,100 | 13,300 | 20,600 |
2000/06/08 | 13,000 | 13,400 | 13,000 | 13,300 | 14,300 |
2000/06/07 | 13,300 | 13,500 | 13,000 | 13,400 | 25,900 |
2000/06/06 | 13,200 | 13,400 | 13,100 | 13,390 | 42,600 |
2000/06/05 | 13,000 | 13,000 | 12,790 | 13,000 | 23,400 |
2000/06/02 | 13,000 | 13,000 | 12,810 | 12,980 | 36,200 |
2000/06/01 | 12,650 | 12,900 | 12,650 | 12,900 | 25,900 |
2000/05/31 | 12,800 | 12,900 | 12,450 | 12,700 | 10,700 |
2000/05/30 | 12,700 | 13,000 | 12,700 | 13,000 | 64,300 |
2000/05/29 | 11,950 | 12,700 | 11,900 | 12,700 | 29,400 |
2000/05/26 | 11,590 | 12,100 | 11,510 | 12,000 | 13,700 |
2000/05/25 | 11,900 | 12,000 | 11,460 | 11,910 | 10,500 |
2000/05/24 | 11,200 | 11,900 | 11,000 | 11,900 | 21,600 |
2000/05/23 | 11,200 | 11,470 | 11,200 | 11,410 | 7,600 |
2000/05/22 | 12,000 | 12,000 | 11,700 | 11,800 | 47,400 |
2000/05/19 | 12,350 | 12,350 | 12,100 | 12,350 | 25,700 |
2000/05/18 | 12,500 | 12,650 | 12,200 | 12,350 | 33,100 |
2000/05/17 | 12,500 | 13,100 | 12,110 | 12,900 | 90,200 |
2000/05/16 | 12,020 | 12,410 | 12,000 | 12,410 | 41,400 |
2000/05/15 | 12,000 | 12,350 | 11,900 | 12,000 | 33,600 |
2000/05/12 | 11,800 | 12,150 | 11,600 | 12,000 | 36,000 |
2000/05/11 | 11,800 | 11,800 | 11,350 | 11,400 | 31,600 |
2000/05/10 | 11,810 | 11,990 | 11,710 | 11,990 | 32,600 |
2000/05/09 | 11,800 | 12,000 | 11,800 | 11,990 | 28,200 |
2000/05/08 | 12,500 | 12,500 | 12,000 | 12,200 | 34,200 |
2000/05/02 | 12,560 | 12,900 | 11,980 | 12,410 | 64,100 |
2000/05/01 | 11,800 | 12,540 | 11,680 | 12,540 | 276,900 |
2000/04/28 | 12,910 | 13,810 | 12,900 | 13,380 | 72,400 |
2000/04/27 | 13,300 | 13,300 | 12,700 | 12,900 | 42,800 |
2000/04/26 | 13,000 | 13,400 | 12,950 | 13,320 | 28,600 |
2000/04/25 | 13,000 | 13,010 | 12,780 | 12,950 | 19,600 |
2000/04/24 | 12,900 | 13,200 | 12,600 | 13,000 | 38,400 |
2000/04/21 | 12,000 | 12,500 | 11,980 | 12,500 | 28,300 |
2000/04/20 | 11,280 | 11,500 | 11,000 | 11,500 | 15,700 |
2000/04/19 | 10,700 | 11,200 | 10,700 | 10,880 | 14,700 |
2000/04/18 | 10,550 | 10,550 | 10,200 | 10,300 | 13,000 |
2000/04/17 | 9,500 | 10,210 | 9,500 | 9,550 | 29,500 |
2000/04/14 | 10,800 | 11,300 | 10,700 | 11,300 | 13,100 |
2000/04/13 | 11,500 | 11,500 | 11,000 | 11,180 | 9,900 |
2000/04/12 | 12,400 | 12,400 | 11,200 | 11,700 | 21,700 |
2000/04/11 | 12,010 | 12,300 | 11,800 | 12,200 | 25,500 |
2000/04/10 | 12,500 | 12,500 | 11,300 | 11,410 | 25,300 |
2000/04/07 | 12,000 | 12,500 | 12,000 | 12,360 | 57,100 |
2000/04/06 | 11,100 | 11,900 | 11,050 | 11,900 | 58,100 |
2000/04/05 | 10,950 | 11,600 | 10,600 | 11,200 | 46,700 |
2000/04/04 | 13,250 | 13,250 | 11,600 | 11,800 | 55,900 |
2000/04/03 | 12,850 | 14,700 | 12,750 | 13,300 | 97,100 |
2000/03/31 | 13,500 | 13,700 | 13,000 | 13,250 | 78,400 |
2000/03/30 | 12,000 | 14,000 | 11,900 | 14,000 | 94,100 |
2000/03/29 | 11,700 | 12,200 | 11,510 | 12,000 | 31,100 |
2000/03/28 | 10,500 | 11,490 | 10,500 | 10,780 | 17,600 |
2000/03/27 | 11,500 | 11,900 | 11,150 | 11,500 | 14,800 |
2000/03/24 | 11,800 | 12,000 | 10,800 | 10,900 | 20,600 |
2000/03/23 | 11,510 | 12,000 | 11,400 | 11,800 | 61,900 |
2000/03/22 | 11,350 | 11,500 | 10,800 | 11,400 | 26,000 |
2000/03/21 | 11,950 | 12,010 | 11,600 | 11,750 | 30,300 |
2000/03/17 | 11,400 | 12,490 | 11,200 | 12,350 | 80,700 |
2000/03/16 | 10,650 | 12,250 | 10,450 | 11,800 | 109,700 |
2000/03/15 | 9,900 | 10,250 | 9,610 | 10,250 | 52,100 |
2000/03/14 | 9,500 | 9,850 | 9,500 | 9,800 | 31,800 |
2000/03/13 | 9,800 | 9,800 | 9,360 | 9,500 | 35,200 |
2000/03/10 | 9,710 | 9,790 | 9,550 | 9,790 | 27,400 |
2000/03/09 | 9,500 | 9,550 | 9,200 | 9,400 | 21,200 |
2000/03/08 | 9,100 | 9,500 | 9,100 | 9,400 | 12,900 |
2000/03/07 | 9,500 | 9,500 | 9,050 | 9,050 | 11,900 |
2000/03/06 | 9,900 | 9,900 | 9,500 | 9,500 | 25,200 |
2000/03/03 | 9,900 | 9,900 | 9,300 | 9,400 | 18,200 |
2000/03/02 | 9,700 | 9,840 | 9,600 | 9,800 | 43,600 |
2000/03/01 | 9,590 | 9,600 | 9,200 | 9,600 | 27,800 |
2000/02/29 | 9,450 | 9,500 | 9,300 | 9,500 | 30,800 |
2000/02/28 | 9,200 | 9,450 | 9,150 | 9,450 | 26,800 |
2000/02/25 | 9,100 | 9,200 | 8,950 | 9,200 | 33,000 |
2000/02/24 | 8,890 | 9,040 | 8,890 | 9,000 | 38,400 |
2000/02/23 | 8,300 | 8,690 | 8,300 | 8,690 | 16,500 |
2000/02/22 | 8,900 | 8,900 | 8,100 | 8,350 | 14,200 |
2000/02/21 | 8,400 | 9,000 | 8,400 | 8,900 | 18,500 |
2000/02/18 | 8,580 | 8,600 | 8,480 | 8,500 | 24,700 |
2000/02/17 | 8,600 | 8,650 | 8,550 | 8,570 | 12,900 |
2000/02/16 | 8,600 | 8,610 | 8,500 | 8,530 | 9,700 |
2000/02/15 | 8,660 | 8,700 | 8,620 | 8,650 | 16,700 |
2000/02/14 | 8,650 | 8,690 | 8,500 | 8,650 | 13,600 |
2000/02/10 | 8,500 | 8,700 | 8,500 | 8,600 | 17,600 |
2000/02/09 | 8,400 | 8,790 | 8,300 | 8,600 | 21,300 |
2000/02/08 | 8,310 | 8,510 | 8,250 | 8,400 | 8,000 |
2000/02/07 | 8,600 | 8,700 | 8,300 | 8,300 | 8,300 |
2000/02/04 | 8,800 | 8,900 | 8,650 | 8,800 | 16,500 |
2000/02/03 | 8,800 | 8,980 | 8,700 | 8,900 | 19,600 |
2000/02/02 | 8,700 | 9,000 | 8,600 | 8,800 | 35,500 |
2000/02/01 | 8,320 | 8,600 | 8,300 | 8,600 | 10,600 |
2000/01/31 | 8,600 | 8,650 | 8,200 | 8,200 | 5,600 |
2000/01/28 | 8,450 | 8,700 | 8,400 | 8,600 | 16,600 |
2000/01/27 | 8,100 | 8,320 | 8,100 | 8,190 | 8,800 |
2000/01/26 | 8,010 | 8,150 | 7,900 | 8,110 | 13,100 |
2000/01/25 | 8,400 | 8,400 | 8,000 | 8,300 | 19,400 |
2000/01/24 | 8,000 | 8,500 | 8,000 | 8,500 | 7,200 |
2000/01/21 | 8,200 | 8,200 | 8,000 | 8,160 | 11,600 |
2000/01/20 | 8,120 | 8,250 | 8,000 | 8,200 | 14,700 |
2000/01/19 | 8,120 | 8,300 | 8,120 | 8,200 | 17,800 |
2000/01/18 | 8,380 | 8,550 | 8,110 | 8,110 | 6,500 |
2000/01/17 | 8,240 | 8,400 | 8,240 | 8,310 | 7,700 |
2000/01/14 | 8,490 | 8,520 | 8,000 | 8,000 | 16,500 |
2000/01/13 | 8,710 | 8,900 | 8,300 | 8,390 | 27,800 |
2000/01/12 | 7,900 | 8,790 | 7,800 | 8,700 | 34,700 |
2000/01/11 | 8,000 | 8,200 | 7,610 | 7,800 | 33,100 |
2000/01/07 | 7,750 | 7,760 | 7,000 | 7,590 | 99,200 |
2000/01/06 | 8,400 | 8,400 | 7,950 | 7,950 | 43,700 |
2000/01/05 | 8,400 | 8,480 | 8,170 | 8,350 | 36,600 |
2000/01/04 | 9,000 | 9,010 | 8,800 | 9,000 | 11,600 |