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 |
---|---|---|---|---|---|
2001/12/28 | 7,750 | 7,750 | 7,590 | 7,590 | 4,300 |
2001/12/27 | 7,590 | 7,650 | 7,490 | 7,650 | 3,500 |
2001/12/26 | 7,420 | 7,700 | 7,420 | 7,600 | 4,800 |
2001/12/25 | 7,950 | 7,950 | 7,400 | 7,420 | 9,400 |
2001/12/21 | 7,830 | 7,950 | 7,800 | 7,950 | 11,500 |
2001/12/20 | 7,480 | 7,830 | 7,450 | 7,800 | 15,000 |
2001/12/19 | 7,310 | 7,590 | 7,310 | 7,500 | 54,300 |
2001/12/18 | 7,320 | 7,470 | 7,310 | 7,470 | 17,900 |
2001/12/17 | 7,190 | 7,380 | 7,000 | 7,310 | 14,500 |
2001/12/14 | 7,330 | 7,500 | 7,330 | 7,490 | 17,000 |
2001/12/13 | 7,460 | 7,500 | 7,440 | 7,500 | 5,800 |
2001/12/12 | 7,260 | 7,460 | 7,260 | 7,460 | 4,000 |
2001/12/11 | 7,340 | 7,430 | 7,140 | 7,140 | 7,100 |
2001/12/10 | 7,500 | 7,520 | 7,220 | 7,240 | 37,100 |
2001/12/07 | 7,420 | 7,710 | 7,420 | 7,600 | 20,700 |
2001/12/06 | 7,990 | 8,020 | 7,770 | 7,820 | 19,900 |
2001/12/05 | 8,000 | 8,000 | 7,890 | 8,000 | 14,700 |
2001/12/04 | 7,950 | 8,000 | 7,830 | 8,000 | 7,600 |
2001/12/03 | 7,970 | 8,000 | 7,900 | 7,940 | 14,900 |
2001/11/30 | 7,920 | 7,950 | 7,750 | 7,950 | 14,700 |
2001/11/29 | 7,990 | 7,990 | 7,900 | 7,910 | 12,900 |
2001/11/28 | 8,380 | 8,380 | 7,520 | 7,520 | 14,200 |
2001/11/27 | 8,090 | 8,200 | 8,000 | 8,180 | 18,700 |
2001/11/26 | 7,800 | 7,920 | 7,790 | 7,920 | 9,900 |
2001/11/22 | 7,390 | 7,700 | 7,390 | 7,700 | 29,900 |
2001/11/21 | 7,460 | 7,460 | 7,350 | 7,400 | 16,300 |
2001/11/20 | 7,690 | 7,690 | 7,210 | 7,270 | 7,100 |
2001/11/19 | 7,680 | 7,800 | 7,550 | 7,790 | 11,700 |
2001/11/16 | 7,490 | 7,790 | 7,490 | 7,690 | 19,900 |
2001/11/15 | 7,320 | 7,500 | 7,320 | 7,500 | 10,000 |
2001/11/14 | 7,320 | 7,440 | 7,310 | 7,420 | 6,100 |
2001/11/13 | 7,230 | 7,300 | 7,160 | 7,300 | 12,400 |
2001/11/12 | 7,120 | 7,150 | 7,050 | 7,150 | 9,300 |
2001/11/09 | 7,100 | 7,120 | 7,000 | 7,100 | 26,900 |
2001/11/08 | 7,150 | 7,150 | 7,070 | 7,070 | 11,600 |
2001/11/07 | 7,100 | 7,100 | 7,000 | 7,080 | 3,500 |
2001/11/06 | 7,110 | 7,140 | 7,080 | 7,090 | 3,600 |
2001/11/05 | 7,000 | 7,100 | 6,950 | 7,100 | 6,900 |
2001/11/02 | 7,200 | 7,200 | 7,010 | 7,020 | 2,700 |
2001/11/01 | 7,180 | 7,270 | 6,980 | 7,010 | 4,200 |
2001/10/31 | 7,480 | 7,480 | 7,120 | 7,220 | 27,400 |
2001/10/30 | 7,480 | 7,490 | 7,400 | 7,430 | 11,500 |
2001/10/29 | 7,650 | 7,650 | 7,530 | 7,580 | 4,900 |
2001/10/26 | 7,700 | 7,800 | 7,500 | 7,650 | 18,200 |
2001/10/25 | 7,650 | 7,700 | 7,600 | 7,700 | 13,000 |
2001/10/24 | 7,700 | 7,700 | 7,540 | 7,540 | 5,500 |
2001/10/23 | 7,700 | 7,720 | 7,550 | 7,650 | 29,800 |
2001/10/22 | 7,590 | 7,700 | 7,500 | 7,620 | 23,000 |
2001/10/19 | 7,300 | 7,440 | 7,280 | 7,390 | 30,500 |
2001/10/18 | 7,030 | 7,250 | 7,030 | 7,150 | 15,300 |
2001/10/17 | 7,150 | 7,330 | 7,060 | 7,330 | 50,100 |
2001/10/16 | 6,750 | 7,020 | 6,700 | 6,950 | 55,200 |
2001/10/15 | 6,900 | 6,900 | 6,770 | 6,800 | 25,400 |
2001/10/12 | 7,000 | 7,100 | 6,890 | 6,900 | 18,800 |
2001/10/11 | 7,000 | 7,050 | 6,860 | 6,920 | 9,000 |
2001/10/10 | 7,100 | 7,100 | 6,980 | 7,000 | 16,900 |
2001/10/09 | 7,100 | 7,190 | 7,080 | 7,140 | 14,100 |
2001/10/05 | 6,990 | 7,210 | 6,960 | 7,100 | 35,900 |
2001/10/04 | 7,010 | 7,010 | 6,950 | 6,990 | 39,400 |
2001/10/03 | 6,750 | 6,760 | 6,580 | 6,690 | 46,400 |
2001/10/02 | 7,050 | 7,050 | 6,700 | 6,770 | 25,100 |
2001/10/01 | 6,680 | 7,120 | 6,590 | 7,050 | 31,700 |
2001/09/28 | 7,140 | 7,220 | 6,900 | 7,100 | 34,500 |
2001/09/27 | 6,970 | 7,140 | 6,970 | 7,060 | 13,900 |
2001/09/26 | 6,800 | 6,850 | 6,750 | 6,790 | 68,000 |
2001/09/25 | 7,350 | 7,350 | 6,870 | 6,890 | 43,100 |
2001/09/21 | 7,700 | 7,750 | 7,590 | 7,750 | 22,800 |
2001/09/20 | 8,290 | 8,290 | 7,970 | 8,100 | 14,700 |
2001/09/19 | 8,000 | 8,480 | 8,000 | 8,320 | 20,900 |
2001/09/18 | 7,800 | 8,080 | 7,800 | 8,040 | 8,000 |
2001/09/17 | 7,750 | 7,800 | 7,550 | 7,760 | 10,400 |
2001/09/14 | 7,690 | 7,850 | 7,600 | 7,750 | 20,800 |
2001/09/13 | 7,400 | 7,670 | 7,300 | 7,590 | 21,900 |
2001/09/12 | 7,060 | 7,400 | 7,060 | 7,400 | 8,800 |
2001/09/11 | 7,500 | 7,580 | 7,400 | 7,560 | 25,400 |
2001/09/10 | 6,800 | 7,640 | 6,800 | 7,640 | 35,300 |
2001/09/07 | 7,250 | 7,270 | 6,590 | 6,800 | 51,700 |
2001/09/06 | 7,990 | 7,990 | 7,550 | 7,550 | 19,200 |
2001/09/05 | 8,490 | 8,490 | 7,980 | 8,390 | 18,600 |
2001/09/04 | 8,350 | 8,700 | 8,350 | 8,500 | 10,400 |
2001/09/03 | 8,790 | 8,790 | 8,510 | 8,510 | 1,300 |
2001/08/31 | 8,680 | 8,890 | 8,620 | 8,810 | 11,300 |
2001/08/30 | 9,030 | 9,120 | 8,650 | 8,700 | 15,600 |
2001/08/29 | 9,080 | 9,190 | 9,020 | 9,180 | 3,200 |
2001/08/28 | 9,190 | 9,200 | 9,160 | 9,180 | 6,500 |
2001/08/27 | 9,200 | 9,200 | 9,190 | 9,200 | 3,200 |
2001/08/24 | 9,140 | 9,140 | 9,060 | 9,120 | 2,600 |
2001/08/23 | 9,390 | 9,390 | 9,150 | 9,160 | 5,100 |
2001/08/22 | 9,100 | 9,400 | 9,020 | 9,400 | 4,600 |
2001/08/21 | 9,120 | 9,200 | 9,110 | 9,130 | 4,800 |
2001/08/20 | 9,200 | 9,290 | 9,100 | 9,100 | 3,400 |
2001/08/17 | 9,400 | 9,400 | 9,210 | 9,300 | 3,100 |
2001/08/16 | 9,650 | 9,650 | 9,400 | 9,400 | 5,800 |
2001/08/15 | 9,700 | 9,740 | 9,610 | 9,650 | 7,700 |
2001/08/14 | 9,500 | 9,650 | 9,500 | 9,600 | 21,000 |
2001/08/13 | 9,400 | 9,470 | 9,380 | 9,470 | 9,200 |
2001/08/10 | 9,120 | 9,390 | 9,120 | 9,310 | 13,100 |
2001/08/09 | 9,050 | 9,260 | 9,000 | 9,020 | 5,600 |
2001/08/08 | 9,200 | 9,270 | 9,050 | 9,240 | 7,400 |
2001/08/07 | 9,200 | 9,350 | 8,990 | 9,300 | 12,500 |
2001/08/06 | 9,050 | 9,180 | 9,010 | 9,100 | 12,500 |
2001/08/03 | 9,160 | 9,160 | 9,000 | 9,110 | 5,800 |
2001/08/02 | 9,200 | 9,200 | 9,100 | 9,160 | 8,300 |
2001/08/01 | 9,000 | 9,150 | 8,950 | 9,150 | 21,600 |
2001/07/31 | 9,060 | 9,090 | 8,940 | 9,000 | 16,500 |
2001/07/30 | 9,250 | 9,250 | 9,090 | 9,090 | 3,900 |
2001/07/27 | 9,150 | 9,300 | 9,140 | 9,290 | 17,400 |
2001/07/26 | 9,100 | 9,280 | 9,020 | 9,110 | 20,400 |
2001/07/25 | 9,120 | 9,300 | 9,120 | 9,300 | 7,700 |
2001/07/24 | 9,250 | 9,260 | 9,110 | 9,220 | 9,900 |
2001/07/23 | 8,930 | 9,400 | 8,930 | 9,350 | 7,400 |
2001/07/19 | 9,910 | 9,910 | 9,730 | 9,730 | 1,800 |
2001/07/18 | 9,650 | 9,950 | 9,650 | 9,940 | 30,300 |
2001/07/17 | 9,890 | 9,890 | 9,750 | 9,850 | 15,900 |
2001/07/16 | 9,800 | 9,900 | 9,650 | 9,900 | 5,200 |
2001/07/13 | 9,710 | 9,900 | 9,700 | 9,800 | 40,400 |
2001/07/12 | 9,490 | 9,800 | 9,490 | 9,790 | 16,900 |
2001/07/11 | 9,430 | 9,450 | 9,300 | 9,450 | 25,600 |
2001/07/10 | 9,410 | 9,430 | 9,330 | 9,430 | 5,200 |
2001/07/09 | 9,100 | 9,490 | 9,100 | 9,410 | 20,900 |
2001/07/06 | 9,010 | 9,140 | 8,800 | 9,110 | 11,100 |
2001/07/05 | 8,850 | 9,050 | 8,850 | 9,050 | 12,700 |
2001/07/04 | 8,900 | 9,000 | 8,880 | 9,000 | 12,700 |
2001/07/03 | 8,830 | 8,950 | 8,830 | 8,930 | 25,000 |
2001/07/02 | 8,930 | 8,930 | 8,580 | 8,630 | 20,500 |
2001/06/29 | 9,080 | 9,090 | 8,930 | 8,930 | 12,800 |
2001/06/28 | 9,230 | 9,230 | 8,500 | 9,100 | 25,000 |
2001/06/27 | 9,410 | 9,420 | 9,250 | 9,250 | 5,000 |
2001/06/26 | 9,300 | 9,400 | 9,240 | 9,340 | 10,100 |
2001/06/25 | 9,260 | 9,690 | 9,200 | 9,300 | 15,600 |
2001/06/22 | 9,570 | 9,590 | 9,100 | 9,220 | 21,100 |
2001/06/21 | 9,500 | 9,700 | 9,460 | 9,600 | 13,700 |
2001/06/20 | 9,600 | 9,670 | 9,550 | 9,600 | 18,000 |
2001/06/19 | 9,620 | 9,850 | 9,590 | 9,640 | 31,500 |
2001/06/18 | 9,610 | 9,740 | 9,610 | 9,630 | 17,400 |
2001/06/15 | 9,180 | 9,700 | 9,180 | 9,600 | 43,100 |
2001/06/14 | 8,990 | 9,150 | 8,890 | 9,110 | 8,900 |
2001/06/13 | 9,100 | 9,100 | 8,930 | 9,020 | 8,300 |
2001/06/12 | 9,200 | 9,300 | 9,140 | 9,150 | 10,800 |
2001/06/11 | 9,200 | 9,250 | 9,180 | 9,210 | 19,200 |
2001/06/08 | 9,000 | 9,250 | 8,960 | 9,190 | 25,900 |
2001/06/07 | 8,600 | 9,000 | 8,600 | 9,000 | 18,700 |
2001/06/06 | 8,600 | 8,700 | 8,590 | 8,600 | 5,400 |
2001/06/05 | 8,700 | 8,700 | 8,600 | 8,600 | 8,200 |
2001/06/04 | 8,590 | 8,590 | 8,420 | 8,500 | 2,200 |
2001/06/01 | 8,690 | 8,700 | 8,510 | 8,590 | 11,000 |
2001/05/31 | 8,800 | 8,800 | 8,340 | 8,700 | 10,400 |
2001/05/30 | 8,980 | 8,990 | 8,760 | 8,800 | 9,500 |
2001/05/29 | 8,650 | 9,000 | 8,650 | 8,940 | 6,300 |
2001/05/28 | 8,750 | 8,750 | 8,660 | 8,700 | 2,300 |
2001/05/25 | 8,580 | 8,800 | 8,520 | 8,790 | 4,600 |
2001/05/24 | 8,480 | 8,780 | 8,480 | 8,780 | 4,500 |
2001/05/23 | 8,800 | 8,800 | 8,670 | 8,800 | 3,600 |
2001/05/22 | 8,200 | 9,000 | 8,200 | 8,870 | 25,100 |
2001/05/21 | 8,140 | 8,330 | 8,140 | 8,240 | 4,600 |
2001/05/18 | 8,460 | 8,550 | 8,340 | 8,340 | 9,200 |
2001/05/17 | 8,300 | 8,450 | 8,300 | 8,450 | 9,500 |
2001/05/16 | 8,290 | 8,300 | 8,250 | 8,300 | 3,500 |
2001/05/15 | 8,250 | 8,300 | 8,170 | 8,290 | 2,100 |
2001/05/14 | 8,390 | 8,390 | 8,250 | 8,250 | 1,000 |
2001/05/11 | 8,270 | 8,330 | 8,180 | 8,330 | 14,500 |
2001/05/10 | 8,540 | 8,540 | 8,200 | 8,260 | 5,500 |
2001/05/09 | 8,490 | 8,490 | 8,300 | 8,450 | 7,800 |
2001/05/08 | 8,500 | 8,550 | 8,450 | 8,500 | 2,400 |
2001/05/07 | 8,300 | 8,590 | 8,300 | 8,410 | 5,300 |
2001/05/02 | 8,500 | 8,500 | 8,360 | 8,500 | 8,100 |
2001/05/01 | 8,400 | 8,490 | 8,350 | 8,490 | 7,300 |
2001/04/27 | 8,200 | 8,260 | 8,030 | 8,260 | 10,500 |
2001/04/26 | 8,000 | 8,080 | 7,990 | 7,990 | 22,300 |
2001/04/25 | 8,380 | 8,380 | 7,990 | 7,990 | 23,100 |
2001/04/24 | 8,260 | 8,400 | 8,100 | 8,400 | 10,000 |
2001/04/23 | 8,150 | 8,290 | 8,150 | 8,260 | 14,900 |
2001/04/20 | 8,190 | 8,200 | 8,100 | 8,150 | 14,300 |
2001/04/19 | 8,270 | 8,300 | 8,100 | 8,110 | 19,000 |
2001/04/18 | 8,000 | 8,120 | 7,960 | 8,120 | 14,200 |
2001/04/17 | 7,910 | 8,100 | 7,810 | 8,100 | 12,500 |
2001/04/16 | 7,900 | 7,950 | 7,850 | 7,950 | 6,300 |
2001/04/13 | 7,900 | 7,980 | 7,890 | 7,980 | 6,400 |
2001/04/12 | 7,720 | 7,820 | 7,720 | 7,800 | 9,900 |
2001/04/11 | 7,800 | 7,800 | 7,680 | 7,730 | 26,200 |
2001/04/10 | 7,750 | 7,900 | 7,740 | 7,840 | 20,900 |
2001/04/09 | 8,150 | 8,150 | 7,680 | 7,820 | 10,600 |
2001/04/06 | 8,130 | 8,190 | 7,950 | 7,960 | 11,800 |
2001/04/05 | 7,980 | 8,140 | 7,980 | 8,140 | 13,400 |
2001/04/04 | 8,150 | 8,170 | 7,940 | 7,940 | 9,000 |
2001/04/03 | 7,920 | 8,190 | 7,920 | 8,150 | 3,800 |
2001/04/02 | 8,250 | 8,250 | 7,960 | 8,120 | 7,100 |
2001/03/30 | 8,460 | 8,520 | 8,250 | 8,250 | 15,100 |
2001/03/29 | 8,610 | 8,670 | 8,350 | 8,350 | 5,600 |
2001/03/28 | 8,440 | 8,600 | 8,410 | 8,600 | 11,000 |
2001/03/27 | 8,200 | 8,390 | 8,180 | 8,300 | 16,300 |
2001/03/26 | 8,000 | 8,100 | 7,910 | 8,000 | 22,800 |
2001/03/23 | 8,000 | 8,150 | 7,900 | 8,000 | 16,000 |
2001/03/22 | 8,350 | 8,390 | 8,200 | 8,300 | 12,100 |
2001/03/21 | 7,810 | 8,350 | 7,680 | 8,350 | 7,800 |
2001/03/19 | 8,150 | 8,150 | 8,070 | 8,110 | 8,400 |
2001/03/16 | 8,100 | 8,120 | 7,990 | 7,990 | 6,700 |
2001/03/15 | 6,950 | 7,560 | 6,950 | 7,500 | 10,400 |
2001/03/14 | 7,490 | 7,500 | 7,300 | 7,300 | 7,900 |
2001/03/13 | 7,700 | 7,700 | 7,200 | 7,550 | 7,400 |
2001/03/12 | 8,000 | 8,000 | 7,860 | 7,950 | 7,600 |
2001/03/09 | 8,190 | 8,250 | 8,130 | 8,150 | 23,900 |
2001/03/08 | 8,400 | 8,400 | 8,140 | 8,170 | 22,500 |
2001/03/07 | 8,700 | 8,700 | 8,490 | 8,590 | 20,700 |
2001/03/06 | 8,490 | 8,600 | 8,400 | 8,600 | 16,100 |
2001/03/05 | 8,400 | 8,400 | 8,250 | 8,250 | 5,700 |
2001/03/02 | 8,210 | 8,550 | 8,210 | 8,380 | 15,200 |
2001/03/01 | 8,330 | 8,330 | 8,100 | 8,180 | 5,500 |
2001/02/28 | 8,380 | 8,400 | 8,300 | 8,300 | 11,100 |
2001/02/27 | 8,560 | 8,800 | 8,400 | 8,420 | 27,200 |
2001/02/26 | 8,690 | 8,690 | 8,500 | 8,550 | 12,500 |
2001/02/23 | 8,870 | 8,870 | 8,590 | 8,690 | 19,600 |
2001/02/22 | 9,000 | 9,060 | 8,810 | 8,870 | 21,700 |
2001/02/21 | 9,000 | 9,100 | 9,000 | 9,000 | 14,100 |
2001/02/20 | 9,000 | 9,020 | 8,900 | 9,000 | 15,000 |
2001/02/19 | 8,950 | 9,100 | 8,950 | 9,000 | 4,300 |
2001/02/16 | 9,190 | 9,240 | 9,150 | 9,150 | 40,600 |
2001/02/15 | 9,100 | 9,180 | 9,100 | 9,130 | 24,600 |
2001/02/14 | 8,940 | 9,040 | 8,940 | 9,030 | 3,200 |
2001/02/13 | 8,800 | 9,040 | 8,800 | 8,930 | 6,800 |
2001/02/09 | 8,900 | 8,950 | 8,890 | 8,900 | 6,000 |
2001/02/08 | 8,890 | 9,060 | 8,800 | 8,810 | 9,700 |
2001/02/07 | 8,530 | 8,600 | 8,500 | 8,550 | 9,500 |
2001/02/06 | 8,690 | 8,900 | 8,400 | 8,800 | 14,400 |
2001/02/05 | 8,960 | 9,000 | 8,660 | 8,660 | 5,800 |
2001/02/02 | 8,860 | 9,290 | 8,860 | 9,160 | 20,400 |
2001/02/01 | 8,400 | 8,860 | 8,400 | 8,860 | 24,800 |
2001/01/31 | 8,510 | 8,520 | 8,270 | 8,360 | 11,400 |
2001/01/30 | 8,600 | 8,650 | 8,500 | 8,520 | 9,500 |
2001/01/29 | 8,650 | 8,750 | 8,600 | 8,600 | 8,500 |
2001/01/26 | 8,700 | 8,830 | 8,700 | 8,750 | 6,700 |
2001/01/25 | 9,050 | 9,100 | 8,690 | 8,700 | 8,300 |
2001/01/24 | 8,960 | 9,220 | 8,960 | 9,100 | 5,300 |
2001/01/23 | 8,780 | 8,970 | 8,680 | 8,970 | 2,700 |
2001/01/22 | 8,820 | 8,850 | 8,600 | 8,680 | 5,700 |
2001/01/19 | 8,880 | 9,350 | 8,880 | 8,920 | 13,100 |
2001/01/18 | 9,150 | 9,490 | 9,150 | 9,480 | 11,300 |
2001/01/17 | 8,750 | 8,850 | 8,450 | 8,850 | 7,300 |
2001/01/16 | 8,700 | 8,700 | 8,250 | 8,490 | 8,500 |
2001/01/15 | 8,500 | 8,700 | 8,500 | 8,500 | 3,300 |
2001/01/12 | 8,500 | 8,800 | 8,500 | 8,740 | 6,800 |
2001/01/11 | 8,740 | 8,800 | 8,730 | 8,750 | 15,600 |
2001/01/10 | 8,830 | 8,830 | 8,710 | 8,750 | 2,400 |
2001/01/09 | 8,520 | 8,840 | 8,450 | 8,840 | 7,200 |
2001/01/05 | 8,490 | 9,050 | 8,390 | 8,510 | 29,200 |
2001/01/04 | 9,010 | 9,050 | 8,800 | 8,800 | 5,700 |