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 |
---|---|---|---|---|---|
2003/12/30 | 2,445 | 2,455 | 2,430 | 2,455 | 22,200 |
2003/12/29 | 2,340 | 2,430 | 2,340 | 2,430 | 44,000 |
2003/12/26 | 2,330 | 2,335 | 2,305 | 2,325 | 15,600 |
2003/12/25 | 2,355 | 2,355 | 2,340 | 2,345 | 6,300 |
2003/12/24 | 2,390 | 2,390 | 2,350 | 2,360 | 23,600 |
2003/12/22 | 2,315 | 2,395 | 2,315 | 2,385 | 68,500 |
2003/12/19 | 2,250 | 2,310 | 2,245 | 2,310 | 64,800 |
2003/12/18 | 2,250 | 2,315 | 2,220 | 2,250 | 99,300 |
2003/12/17 | 2,285 | 2,285 | 2,225 | 2,235 | 59,800 |
2003/12/16 | 2,240 | 2,310 | 2,220 | 2,255 | 41,600 |
2003/12/15 | 2,305 | 2,310 | 2,280 | 2,300 | 31,100 |
2003/12/12 | 2,260 | 2,275 | 2,250 | 2,250 | 65,000 |
2003/12/11 | 2,220 | 2,280 | 2,220 | 2,280 | 44,300 |
2003/12/10 | 2,260 | 2,260 | 2,200 | 2,220 | 35,500 |
2003/12/09 | 2,240 | 2,260 | 2,205 | 2,255 | 52,300 |
2003/12/08 | 2,190 | 2,225 | 2,180 | 2,220 | 70,900 |
2003/12/05 | 2,270 | 2,285 | 2,230 | 2,270 | 49,800 |
2003/12/04 | 2,340 | 2,340 | 2,300 | 2,300 | 33,100 |
2003/12/03 | 2,300 | 2,340 | 2,295 | 2,330 | 24,400 |
2003/12/02 | 2,315 | 2,315 | 2,265 | 2,300 | 49,400 |
2003/12/01 | 2,230 | 2,325 | 2,230 | 2,310 | 27,700 |
2003/11/28 | 2,265 | 2,325 | 2,230 | 2,305 | 44,100 |
2003/11/27 | 2,285 | 2,320 | 2,270 | 2,270 | 78,800 |
2003/11/26 | 2,400 | 2,400 | 2,245 | 2,245 | 122,800 |
2003/11/25 | 2,115 | 2,160 | 2,110 | 2,115 | 43,100 |
2003/11/21 | 2,100 | 2,120 | 2,100 | 2,100 | 41,300 |
2003/11/20 | 2,100 | 2,115 | 2,090 | 2,100 | 66,600 |
2003/11/19 | 2,115 | 2,120 | 2,095 | 2,100 | 137,500 |
2003/11/18 | 2,075 | 2,130 | 2,060 | 2,115 | 73,600 |
2003/11/17 | 2,140 | 2,140 | 2,035 | 2,045 | 47,300 |
2003/11/14 | 2,150 | 2,175 | 2,100 | 2,150 | 19,700 |
2003/11/13 | 2,190 | 2,195 | 2,130 | 2,160 | 47,300 |
2003/11/12 | 2,115 | 2,160 | 2,115 | 2,150 | 70,600 |
2003/11/11 | 2,085 | 2,120 | 2,030 | 2,075 | 104,200 |
2003/11/10 | 2,250 | 2,250 | 2,160 | 2,165 | 50,600 |
2003/11/07 | 2,180 | 2,245 | 2,180 | 2,230 | 50,900 |
2003/11/06 | 2,200 | 2,270 | 2,200 | 2,220 | 66,800 |
2003/11/05 | 2,300 | 2,310 | 2,210 | 2,235 | 98,500 |
2003/11/04 | 2,390 | 2,390 | 2,270 | 2,310 | 110,200 |
2003/10/31 | 2,335 | 2,375 | 2,325 | 2,350 | 84,900 |
2003/10/30 | 2,350 | 2,375 | 2,310 | 2,360 | 43,400 |
2003/10/29 | 2,250 | 2,340 | 2,245 | 2,310 | 65,300 |
2003/10/28 | 2,185 | 2,260 | 2,185 | 2,250 | 54,000 |
2003/10/27 | 2,180 | 2,265 | 2,140 | 2,230 | 52,000 |
2003/10/24 | 2,230 | 2,300 | 2,205 | 2,230 | 74,000 |
2003/10/23 | 2,350 | 2,350 | 2,255 | 2,270 | 99,300 |
2003/10/22 | 2,390 | 2,395 | 2,300 | 2,310 | 66,000 |
2003/10/21 | 2,340 | 2,370 | 2,245 | 2,320 | 91,000 |
2003/10/20 | 2,405 | 2,425 | 2,345 | 2,370 | 69,500 |
2003/10/17 | 2,430 | 2,440 | 2,400 | 2,405 | 60,800 |
2003/10/16 | 2,460 | 2,460 | 2,400 | 2,425 | 57,000 |
2003/10/15 | 2,500 | 2,500 | 2,420 | 2,445 | 92,000 |
2003/10/14 | 2,450 | 2,500 | 2,400 | 2,480 | 106,800 |
2003/10/10 | 2,400 | 2,450 | 2,340 | 2,435 | 68,400 |
2003/10/09 | 2,320 | 2,370 | 2,315 | 2,370 | 43,000 |
2003/10/08 | 2,350 | 2,365 | 2,320 | 2,325 | 50,400 |
2003/10/07 | 2,310 | 2,340 | 2,305 | 2,330 | 45,800 |
2003/10/06 | 2,370 | 2,370 | 2,300 | 2,310 | 107,900 |
2003/10/03 | 2,320 | 2,380 | 2,320 | 2,370 | 116,000 |
2003/10/02 | 2,310 | 2,330 | 2,280 | 2,315 | 105,900 |
2003/10/01 | 2,100 | 2,250 | 2,100 | 2,220 | 129,100 |
2003/09/30 | 2,105 | 2,110 | 2,085 | 2,100 | 32,100 |
2003/09/29 | 2,120 | 2,130 | 2,075 | 2,095 | 20,200 |
2003/09/26 | 2,105 | 2,125 | 2,105 | 2,120 | 55,700 |
2003/09/25 | 2,145 | 2,145 | 2,110 | 2,110 | 61,100 |
2003/09/24 | 2,100 | 2,160 | 2,090 | 2,145 | 72,600 |
2003/09/22 | 2,150 | 2,160 | 2,095 | 2,130 | 40,600 |
2003/09/19 | 2,100 | 2,140 | 2,095 | 2,100 | 49,200 |
2003/09/18 | 2,055 | 2,100 | 2,050 | 2,080 | 69,800 |
2003/09/17 | 2,050 | 2,070 | 2,050 | 2,050 | 61,500 |
2003/09/16 | 2,015 | 2,075 | 2,015 | 2,055 | 159,000 |
2003/09/12 | 2,055 | 2,070 | 2,055 | 2,055 | 107,900 |
2003/09/11 | 1,974 | 2,040 | 1,958 | 2,025 | 85,800 |
2003/09/10 | 1,957 | 1,974 | 1,955 | 1,960 | 77,400 |
2003/09/09 | 1,973 | 1,973 | 1,956 | 1,963 | 74,300 |
2003/09/08 | 1,945 | 1,991 | 1,940 | 1,973 | 104,900 |
2003/09/05 | 1,890 | 1,935 | 1,890 | 1,919 | 70,700 |
2003/09/04 | 1,875 | 1,907 | 1,872 | 1,883 | 97,800 |
2003/09/03 | 1,886 | 1,889 | 1,866 | 1,868 | 76,600 |
2003/09/02 | 1,920 | 1,929 | 1,901 | 1,916 | 59,000 |
2003/09/01 | 1,899 | 1,920 | 1,883 | 1,915 | 50,000 |
2003/08/29 | 1,915 | 1,915 | 1,890 | 1,890 | 72,500 |
2003/08/28 | 1,900 | 1,921 | 1,895 | 1,895 | 132,900 |
2003/08/27 | 1,900 | 1,910 | 1,880 | 1,890 | 94,300 |
2003/08/26 | 1,929 | 1,929 | 1,908 | 1,912 | 27,200 |
2003/08/25 | 1,927 | 1,927 | 1,905 | 1,911 | 20,600 |
2003/08/22 | 1,915 | 1,928 | 1,903 | 1,910 | 34,800 |
2003/08/21 | 1,915 | 1,931 | 1,898 | 1,905 | 51,900 |
2003/08/20 | 1,911 | 1,940 | 1,903 | 1,928 | 36,200 |
2003/08/19 | 1,913 | 1,930 | 1,895 | 1,902 | 58,400 |
2003/08/18 | 1,909 | 1,939 | 1,909 | 1,938 | 40,100 |
2003/08/15 | 1,910 | 1,945 | 1,883 | 1,939 | 91,100 |
2003/08/14 | 1,870 | 1,920 | 1,870 | 1,910 | 102,900 |
2003/08/13 | 1,843 | 1,870 | 1,843 | 1,861 | 67,700 |
2003/08/12 | 1,830 | 1,849 | 1,825 | 1,840 | 73,400 |
2003/08/11 | 1,780 | 1,835 | 1,776 | 1,821 | 85,000 |
2003/08/08 | 1,766 | 1,790 | 1,760 | 1,782 | 81,400 |
2003/08/07 | 1,786 | 1,800 | 1,760 | 1,766 | 133,500 |
2003/08/06 | 1,830 | 1,839 | 1,780 | 1,785 | 73,800 |
2003/08/05 | 1,855 | 1,857 | 1,838 | 1,850 | 86,500 |
2003/08/04 | 1,827 | 1,859 | 1,827 | 1,855 | 60,700 |
2003/08/01 | 1,840 | 1,840 | 1,803 | 1,825 | 68,900 |
2003/07/31 | 1,856 | 1,856 | 1,820 | 1,821 | 70,300 |
2003/07/30 | 1,830 | 1,850 | 1,829 | 1,840 | 71,200 |
2003/07/29 | 1,845 | 1,846 | 1,810 | 1,817 | 133,200 |
2003/07/28 | 1,855 | 1,860 | 1,843 | 1,855 | 68,400 |
2003/07/25 | 1,851 | 1,869 | 1,843 | 1,843 | 61,800 |
2003/07/24 | 1,860 | 1,870 | 1,851 | 1,851 | 53,300 |
2003/07/23 | 1,890 | 1,900 | 1,842 | 1,863 | 118,900 |
2003/07/22 | 1,900 | 1,918 | 1,900 | 1,900 | 62,400 |
2003/07/18 | 1,882 | 1,930 | 1,882 | 1,920 | 99,500 |
2003/07/17 | 1,920 | 1,921 | 1,900 | 1,912 | 84,400 |
2003/07/16 | 1,911 | 1,930 | 1,899 | 1,920 | 92,100 |
2003/07/15 | 1,935 | 1,950 | 1,900 | 1,900 | 141,900 |
2003/07/14 | 1,947 | 1,949 | 1,925 | 1,925 | 55,600 |
2003/07/11 | 1,891 | 1,939 | 1,891 | 1,907 | 91,600 |
2003/07/10 | 1,880 | 1,950 | 1,880 | 1,921 | 103,600 |
2003/07/09 | 1,900 | 1,909 | 1,858 | 1,880 | 97,300 |
2003/07/08 | 1,920 | 1,920 | 1,900 | 1,900 | 74,900 |
2003/07/07 | 1,899 | 1,900 | 1,872 | 1,890 | 54,200 |
2003/07/04 | 1,866 | 1,910 | 1,866 | 1,903 | 62,100 |
2003/07/03 | 1,918 | 1,925 | 1,856 | 1,863 | 101,700 |
2003/07/02 | 1,920 | 1,935 | 1,900 | 1,918 | 61,600 |
2003/07/01 | 1,928 | 1,949 | 1,927 | 1,932 | 42,100 |
2003/06/30 | 1,965 | 1,966 | 1,900 | 1,927 | 63,700 |
2003/06/27 | 1,950 | 1,974 | 1,940 | 1,965 | 69,600 |
2003/06/26 | 1,940 | 1,940 | 1,915 | 1,935 | 54,900 |
2003/06/25 | 1,927 | 1,940 | 1,910 | 1,919 | 44,300 |
2003/06/24 | 1,930 | 1,960 | 1,923 | 1,927 | 67,800 |
2003/06/23 | 1,960 | 1,979 | 1,930 | 1,969 | 57,500 |
2003/06/20 | 1,929 | 1,966 | 1,920 | 1,960 | 65,100 |
2003/06/19 | 1,933 | 1,945 | 1,901 | 1,915 | 68,800 |
2003/06/18 | 1,981 | 1,981 | 1,931 | 1,931 | 117,700 |
2003/06/17 | 1,874 | 1,922 | 1,853 | 1,921 | 88,400 |
2003/06/16 | 1,870 | 1,880 | 1,835 | 1,853 | 30,100 |
2003/06/13 | 1,840 | 1,895 | 1,840 | 1,870 | 129,200 |
2003/06/12 | 1,862 | 1,862 | 1,830 | 1,830 | 89,700 |
2003/06/11 | 1,861 | 1,897 | 1,861 | 1,862 | 73,700 |
2003/06/10 | 1,900 | 1,905 | 1,850 | 1,865 | 44,500 |
2003/06/09 | 1,940 | 1,969 | 1,901 | 1,907 | 43,400 |
2003/06/06 | 1,920 | 1,941 | 1,917 | 1,935 | 67,900 |
2003/06/05 | 1,911 | 1,920 | 1,892 | 1,920 | 54,500 |
2003/06/04 | 1,920 | 1,939 | 1,907 | 1,910 | 39,600 |
2003/06/03 | 1,975 | 1,975 | 1,916 | 1,939 | 95,800 |
2003/06/02 | 2,000 | 2,030 | 1,999 | 1,999 | 21,400 |
2003/05/30 | 1,992 | 2,050 | 1,992 | 1,994 | 17,100 |
2003/05/29 | 2,025 | 2,025 | 1,986 | 1,988 | 27,800 |
2003/05/28 | 2,035 | 2,045 | 2,000 | 2,005 | 17,700 |
2003/05/27 | 2,035 | 2,055 | 2,030 | 2,035 | 40,400 |
2003/05/26 | 2,030 | 2,050 | 2,030 | 2,035 | 7,000 |
2003/05/23 | 2,050 | 2,060 | 2,025 | 2,025 | 48,300 |
2003/05/22 | 2,010 | 2,045 | 2,000 | 2,025 | 50,400 |
2003/05/21 | 2,000 | 2,020 | 2,000 | 2,000 | 23,600 |
2003/05/20 | 1,990 | 2,030 | 1,990 | 2,025 | 30,300 |
2003/05/19 | 2,030 | 2,030 | 1,985 | 2,000 | 71,100 |
2003/05/16 | 1,986 | 2,020 | 1,986 | 2,015 | 39,600 |
2003/05/15 | 2,005 | 2,025 | 1,980 | 1,985 | 69,600 |
2003/05/14 | 1,971 | 2,020 | 1,959 | 2,020 | 31,000 |
2003/05/13 | 1,981 | 2,010 | 1,956 | 1,958 | 29,400 |
2003/05/12 | 2,000 | 2,000 | 1,961 | 1,980 | 17,700 |
2003/05/09 | 1,950 | 1,984 | 1,928 | 1,984 | 24,700 |
2003/05/08 | 1,960 | 2,010 | 1,960 | 1,979 | 51,200 |
2003/05/07 | 2,000 | 2,000 | 1,944 | 1,954 | 44,300 |
2003/05/06 | 1,970 | 1,995 | 1,915 | 1,915 | 37,400 |
2003/05/02 | 1,951 | 1,970 | 1,945 | 1,969 | 47,800 |
2003/05/01 | 1,931 | 1,965 | 1,931 | 1,951 | 52,300 |
2003/04/30 | 1,885 | 1,931 | 1,885 | 1,925 | 63,000 |
2003/04/28 | 1,850 | 1,890 | 1,850 | 1,861 | 17,600 |
2003/04/25 | 1,885 | 1,910 | 1,860 | 1,870 | 44,500 |
2003/04/24 | 1,926 | 1,934 | 1,903 | 1,903 | 69,000 |
2003/04/23 | 1,901 | 1,925 | 1,900 | 1,920 | 34,700 |
2003/04/22 | 1,930 | 1,938 | 1,899 | 1,901 | 63,500 |
2003/04/21 | 1,938 | 1,938 | 1,925 | 1,930 | 34,900 |
2003/04/18 | 1,914 | 1,931 | 1,899 | 1,908 | 21,600 |
2003/04/17 | 1,890 | 1,891 | 1,860 | 1,884 | 69,200 |
2003/04/16 | 1,920 | 1,922 | 1,882 | 1,890 | 32,900 |
2003/04/15 | 1,882 | 1,927 | 1,882 | 1,920 | 58,400 |
2003/04/14 | 1,890 | 1,920 | 1,870 | 1,881 | 25,400 |
2003/04/11 | 1,919 | 1,941 | 1,900 | 1,920 | 52,000 |
2003/04/10 | 1,922 | 1,935 | 1,885 | 1,906 | 28,500 |
2003/04/09 | 1,944 | 1,952 | 1,891 | 1,937 | 43,800 |
2003/04/08 | 1,943 | 1,967 | 1,930 | 1,950 | 32,500 |
2003/04/07 | 1,949 | 1,975 | 1,920 | 1,943 | 22,700 |
2003/04/04 | 1,926 | 1,931 | 1,919 | 1,919 | 35,700 |
2003/04/03 | 1,900 | 1,944 | 1,900 | 1,926 | 77,800 |
2003/04/02 | 1,900 | 1,900 | 1,865 | 1,875 | 93,600 |
2003/04/01 | 1,950 | 1,950 | 1,900 | 1,901 | 92,500 |
2003/03/31 | 2,000 | 2,000 | 1,950 | 1,950 | 56,700 |
2003/03/28 | 1,980 | 2,005 | 1,980 | 2,000 | 47,300 |
2003/03/27 | 2,020 | 2,075 | 1,980 | 1,980 | 50,600 |
2003/03/26 | 2,090 | 2,090 | 2,020 | 2,020 | 23,800 |
2003/03/25 | 2,010 | 2,045 | 1,990 | 2,040 | 24,000 |
2003/03/24 | 1,990 | 2,050 | 1,990 | 2,050 | 21,700 |
2003/03/20 | 1,900 | 1,929 | 1,896 | 1,926 | 48,100 |
2003/03/19 | 1,935 | 1,935 | 1,871 | 1,900 | 44,800 |
2003/03/18 | 1,930 | 1,930 | 1,850 | 1,850 | 66,900 |
2003/03/17 | 1,935 | 1,935 | 1,821 | 1,915 | 33,300 |
2003/03/14 | 1,921 | 1,947 | 1,921 | 1,936 | 97,800 |
2003/03/13 | 1,900 | 1,939 | 1,900 | 1,900 | 42,000 |
2003/03/12 | 1,890 | 1,930 | 1,889 | 1,900 | 51,100 |
2003/03/11 | 1,900 | 1,920 | 1,871 | 1,890 | 80,000 |
2003/03/10 | 1,944 | 1,953 | 1,900 | 1,901 | 46,500 |
2003/03/07 | 2,080 | 2,090 | 1,974 | 1,974 | 37,300 |
2003/03/06 | 2,095 | 2,100 | 2,095 | 2,095 | 18,200 |
2003/03/05 | 2,100 | 2,120 | 2,030 | 2,095 | 30,200 |
2003/03/04 | 2,085 | 2,125 | 2,075 | 2,105 | 53,800 |
2003/03/03 | 2,085 | 2,095 | 2,070 | 2,085 | 29,800 |
2003/02/28 | 2,020 | 2,095 | 2,020 | 2,070 | 20,400 |
2003/02/27 | 2,095 | 2,095 | 2,025 | 2,060 | 56,500 |
2003/02/26 | 1,920 | 1,992 | 1,920 | 1,984 | 42,200 |
2003/02/25 | 1,990 | 1,993 | 1,916 | 1,920 | 66,200 |
2003/02/24 | 2,025 | 2,035 | 1,989 | 1,996 | 14,700 |
2003/02/21 | 2,090 | 2,095 | 2,030 | 2,030 | 34,800 |
2003/02/20 | 2,055 | 2,100 | 2,055 | 2,075 | 34,400 |
2003/02/19 | 2,000 | 2,095 | 2,000 | 2,095 | 55,400 |
2003/02/18 | 1,998 | 2,015 | 1,988 | 1,989 | 52,800 |
2003/02/17 | 1,990 | 2,035 | 1,990 | 1,997 | 60,500 |
2003/02/14 | 2,050 | 2,050 | 1,990 | 1,999 | 59,000 |
2003/02/13 | 2,050 | 2,050 | 1,976 | 1,976 | 40,400 |
2003/02/12 | 1,980 | 1,980 | 1,948 | 1,978 | 86,700 |
2003/02/10 | 1,966 | 2,040 | 1,946 | 1,950 | 50,800 |
2003/02/07 | 1,911 | 1,980 | 1,911 | 1,975 | 20,500 |
2003/02/06 | 1,935 | 1,935 | 1,900 | 1,910 | 96,700 |
2003/02/05 | 1,917 | 1,980 | 1,900 | 1,925 | 210,400 |
2003/02/04 | 1,930 | 1,935 | 1,900 | 1,916 | 105,200 |
2003/02/03 | 1,920 | 1,940 | 1,917 | 1,930 | 42,200 |
2003/01/31 | 2,025 | 2,025 | 1,950 | 1,950 | 42,000 |
2003/01/30 | 2,085 | 2,090 | 2,000 | 2,025 | 27,400 |
2003/01/29 | 2,100 | 2,100 | 2,075 | 2,080 | 122,300 |
2003/01/28 | 2,160 | 2,205 | 2,115 | 2,115 | 71,200 |
2003/01/27 | 2,140 | 2,140 | 2,050 | 2,085 | 40,200 |
2003/01/24 | 2,145 | 2,240 | 2,140 | 2,200 | 140,400 |
2003/01/23 | 2,100 | 2,150 | 2,080 | 2,140 | 85,300 |
2003/01/22 | 2,065 | 2,070 | 2,045 | 2,065 | 123,000 |
2003/01/21 | 2,150 | 2,160 | 2,050 | 2,060 | 175,300 |
2003/01/20 | 2,040 | 2,125 | 2,035 | 2,125 | 88,900 |
2003/01/17 | 2,010 | 2,030 | 2,000 | 2,025 | 93,100 |
2003/01/16 | 1,999 | 2,200 | 1,989 | 2,190 | 78,500 |
2003/01/15 | 1,977 | 1,990 | 1,971 | 1,989 | 73,100 |
2003/01/14 | 1,980 | 1,999 | 1,973 | 1,977 | 17,100 |
2003/01/10 | 2,000 | 2,000 | 1,931 | 1,969 | 30,200 |
2003/01/09 | 1,990 | 1,999 | 1,955 | 1,956 | 61,000 |
2003/01/08 | 2,000 | 2,040 | 2,000 | 2,020 | 204,100 |
2003/01/07 | 1,949 | 2,030 | 1,945 | 2,000 | 133,200 |
2003/01/06 | 1,890 | 1,932 | 1,890 | 1,930 | 9,100 |