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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,840 | 1,845 | 1,835 | 1,840 | 158,600 |
| 2004/12/29 | 1,844 | 1,844 | 1,818 | 1,831 | 259,700 |
| 2004/12/28 | 1,845 | 1,847 | 1,833 | 1,839 | 93,000 |
| 2004/12/27 | 1,838 | 1,849 | 1,830 | 1,841 | 100,700 |
| 2004/12/24 | 1,846 | 1,859 | 1,837 | 1,840 | 204,300 |
| 2004/12/22 | 1,860 | 1,860 | 1,836 | 1,846 | 311,300 |
| 2004/12/21 | 1,865 | 1,869 | 1,830 | 1,864 | 204,600 |
| 2004/12/20 | 1,905 | 1,905 | 1,860 | 1,869 | 165,100 |
| 2004/12/17 | 1,860 | 1,933 | 1,853 | 1,911 | 531,900 |
| 2004/12/16 | 1,950 | 1,950 | 1,792 | 1,821 | 653,000 |
| 2004/12/15 | 1,936 | 1,968 | 1,936 | 1,955 | 194,200 |
| 2004/12/14 | 1,893 | 1,935 | 1,892 | 1,935 | 151,900 |
| 2004/12/13 | 1,871 | 1,905 | 1,871 | 1,888 | 133,400 |
| 2004/12/10 | 1,905 | 1,905 | 1,868 | 1,889 | 158,200 |
| 2004/12/09 | 1,909 | 1,914 | 1,850 | 1,873 | 90,600 |
| 2004/12/08 | 1,875 | 1,895 | 1,862 | 1,879 | 55,700 |
| 2004/12/07 | 1,921 | 1,921 | 1,881 | 1,881 | 77,900 |
| 2004/12/06 | 1,900 | 1,945 | 1,900 | 1,921 | 165,100 |
| 2004/12/03 | 1,946 | 1,946 | 1,914 | 1,928 | 60,900 |
| 2004/12/02 | 1,949 | 1,960 | 1,939 | 1,950 | 127,600 |
| 2004/12/01 | 1,930 | 1,931 | 1,900 | 1,911 | 90,800 |
| 2004/11/30 | 1,910 | 1,932 | 1,905 | 1,930 | 116,000 |
| 2004/11/29 | 1,895 | 1,910 | 1,893 | 1,910 | 107,200 |
| 2004/11/26 | 1,853 | 1,901 | 1,853 | 1,893 | 80,600 |
| 2004/11/25 | 1,910 | 1,913 | 1,855 | 1,858 | 44,600 |
| 2004/11/24 | 1,831 | 1,917 | 1,831 | 1,900 | 165,500 |
| 2004/11/22 | 1,850 | 1,852 | 1,812 | 1,831 | 104,200 |
| 2004/11/19 | 1,886 | 1,888 | 1,865 | 1,865 | 85,900 |
| 2004/11/18 | 1,877 | 1,890 | 1,845 | 1,850 | 125,900 |
| 2004/11/17 | 1,904 | 1,920 | 1,866 | 1,871 | 138,700 |
| 2004/11/16 | 1,878 | 1,946 | 1,862 | 1,905 | 317,200 |
| 2004/11/15 | 1,811 | 1,865 | 1,811 | 1,860 | 183,100 |
| 2004/11/12 | 1,832 | 1,832 | 1,802 | 1,810 | 158,300 |
| 2004/11/11 | 1,810 | 1,823 | 1,795 | 1,811 | 154,900 |
| 2004/11/10 | 1,805 | 1,807 | 1,786 | 1,796 | 78,500 |
| 2004/11/09 | 1,800 | 1,805 | 1,784 | 1,800 | 277,400 |
| 2004/11/08 | 1,810 | 1,810 | 1,796 | 1,800 | 177,900 |
| 2004/11/05 | 1,790 | 1,810 | 1,783 | 1,788 | 111,700 |
| 2004/11/04 | 1,796 | 1,798 | 1,780 | 1,780 | 171,800 |
| 2004/11/02 | 1,780 | 1,800 | 1,761 | 1,766 | 159,300 |
| 2004/11/01 | 1,800 | 1,800 | 1,751 | 1,779 | 206,700 |
| 2004/10/29 | 1,840 | 1,840 | 1,794 | 1,798 | 205,200 |
| 2004/10/28 | 1,827 | 1,827 | 1,810 | 1,819 | 280,200 |
| 2004/10/27 | 1,750 | 1,803 | 1,749 | 1,767 | 308,100 |
| 2004/10/26 | 1,720 | 1,750 | 1,622 | 1,724 | 410,400 |
| 2004/10/26 | 1 -> 2.00 分割 | ||||
| 2004/10/25 | 3,560 | 3,650 | 3,500 | 3,640 | 243,500 |
| 2004/10/22 | 3,580 | 3,720 | 3,570 | 3,690 | 224,200 |
| 2004/10/21 | 3,570 | 3,670 | 3,560 | 3,630 | 339,600 |
| 2004/10/20 | 3,520 | 3,540 | 3,430 | 3,520 | 102,700 |
| 2004/10/19 | 3,570 | 3,570 | 3,500 | 3,520 | 206,800 |
| 2004/10/18 | 3,570 | 3,570 | 3,530 | 3,570 | 82,300 |
| 2004/10/15 | 3,490 | 3,540 | 3,450 | 3,520 | 225,600 |
| 2004/10/14 | 3,500 | 3,570 | 3,450 | 3,500 | 429,400 |
| 2004/10/13 | 3,360 | 3,410 | 3,350 | 3,380 | 134,500 |
| 2004/10/12 | 3,350 | 3,370 | 3,330 | 3,340 | 88,800 |
| 2004/10/08 | 3,370 | 3,390 | 3,340 | 3,340 | 79,400 |
| 2004/10/07 | 3,400 | 3,430 | 3,340 | 3,390 | 102,600 |
| 2004/10/06 | 3,390 | 3,460 | 3,370 | 3,420 | 78,800 |
| 2004/10/05 | 3,480 | 3,520 | 3,370 | 3,390 | 113,400 |
| 2004/10/04 | 3,500 | 3,580 | 3,420 | 3,560 | 223,500 |
| 2004/10/01 | 3,340 | 3,380 | 3,300 | 3,380 | 103,800 |
| 2004/09/30 | 3,200 | 3,330 | 3,190 | 3,240 | 236,600 |
| 2004/09/29 | 3,210 | 3,220 | 3,170 | 3,170 | 111,600 |
| 2004/09/28 | 3,250 | 3,250 | 3,200 | 3,240 | 68,800 |
| 2004/09/27 | 3,270 | 3,300 | 3,190 | 3,220 | 107,800 |
| 2004/09/24 | 3,200 | 3,220 | 3,140 | 3,190 | 219,300 |
| 2004/09/22 | 3,310 | 3,320 | 3,210 | 3,220 | 87,200 |
| 2004/09/21 | 3,360 | 3,420 | 3,320 | 3,330 | 69,300 |
| 2004/09/17 | 3,410 | 3,450 | 3,320 | 3,340 | 220,400 |
| 2004/09/16 | 3,470 | 3,530 | 3,430 | 3,430 | 75,600 |
| 2004/09/15 | 3,580 | 3,590 | 3,530 | 3,530 | 70,700 |
| 2004/09/14 | 3,580 | 3,580 | 3,510 | 3,570 | 82,400 |
| 2004/09/13 | 3,500 | 3,530 | 3,450 | 3,480 | 47,900 |
| 2004/09/10 | 3,570 | 3,570 | 3,400 | 3,510 | 164,800 |
| 2004/09/09 | 3,650 | 3,670 | 3,550 | 3,580 | 102,000 |
| 2004/09/08 | 3,700 | 3,740 | 3,640 | 3,680 | 93,100 |
| 2004/09/07 | 3,650 | 3,670 | 3,600 | 3,660 | 70,200 |
| 2004/09/06 | 3,610 | 3,630 | 3,530 | 3,630 | 78,900 |
| 2004/09/03 | 3,670 | 3,670 | 3,590 | 3,590 | 98,000 |
| 2004/09/02 | 3,680 | 3,740 | 3,610 | 3,670 | 209,900 |
| 2004/09/01 | 3,600 | 3,660 | 3,600 | 3,630 | 201,300 |
| 2004/08/31 | 3,590 | 3,600 | 3,530 | 3,560 | 66,900 |
| 2004/08/30 | 3,560 | 3,570 | 3,500 | 3,570 | 64,300 |
| 2004/08/27 | 3,500 | 3,540 | 3,450 | 3,520 | 98,800 |
| 2004/08/26 | 3,520 | 3,550 | 3,440 | 3,460 | 167,600 |
| 2004/08/25 | 3,360 | 3,500 | 3,340 | 3,470 | 211,800 |
| 2004/08/24 | 3,250 | 3,330 | 3,230 | 3,320 | 302,100 |
| 2004/08/23 | 3,340 | 3,340 | 3,210 | 3,230 | 531,300 |
| 2004/08/20 | 3,470 | 3,500 | 3,360 | 3,390 | 145,900 |
| 2004/08/19 | 3,510 | 3,550 | 3,430 | 3,510 | 211,900 |
| 2004/08/18 | 3,510 | 3,570 | 3,500 | 3,500 | 66,500 |
| 2004/08/17 | 3,600 | 3,700 | 3,540 | 3,550 | 92,200 |
| 2004/08/16 | 3,680 | 3,680 | 3,570 | 3,590 | 105,200 |
| 2004/08/13 | 3,880 | 3,880 | 3,730 | 3,730 | 54,900 |
| 2004/08/12 | 3,870 | 3,900 | 3,800 | 3,870 | 71,700 |
| 2004/08/11 | 3,930 | 3,930 | 3,760 | 3,860 | 118,000 |
| 2004/08/10 | 3,640 | 3,780 | 3,580 | 3,760 | 98,900 |
| 2004/08/09 | 3,710 | 3,710 | 3,600 | 3,620 | 30,800 |
| 2004/08/06 | 3,700 | 3,740 | 3,640 | 3,720 | 72,200 |
| 2004/08/05 | 3,650 | 3,780 | 3,610 | 3,740 | 176,600 |
| 2004/08/04 | 3,700 | 3,700 | 3,530 | 3,620 | 208,800 |
| 2004/08/03 | 3,870 | 3,910 | 3,710 | 3,740 | 75,400 |
| 2004/08/02 | 3,940 | 3,940 | 3,830 | 3,860 | 98,800 |
| 2004/07/30 | 3,890 | 3,940 | 3,850 | 3,890 | 149,000 |
| 2004/07/29 | 4,130 | 4,150 | 3,860 | 3,990 | 247,600 |
| 2004/07/28 | 4,060 | 4,090 | 3,960 | 3,980 | 105,500 |
| 2004/07/27 | 4,370 | 4,370 | 4,080 | 4,110 | 54,500 |
| 2004/07/26 | 4,270 | 4,330 | 4,200 | 4,220 | 74,000 |
| 2004/07/23 | 4,400 | 4,480 | 4,280 | 4,370 | 356,100 |
| 2004/07/22 | 4,200 | 4,210 | 4,100 | 4,150 | 225,900 |
| 2004/07/21 | 4,140 | 4,200 | 4,060 | 4,190 | 154,000 |
| 2004/07/20 | 4,080 | 4,170 | 4,020 | 4,110 | 118,500 |
| 2004/07/16 | 4,100 | 4,150 | 4,050 | 4,120 | 100,100 |
| 2004/07/15 | 4,130 | 4,150 | 4,090 | 4,110 | 99,100 |
| 2004/07/14 | 4,160 | 4,200 | 4,110 | 4,150 | 152,900 |
| 2004/07/13 | 4,200 | 4,250 | 4,150 | 4,190 | 110,300 |
| 2004/07/12 | 4,100 | 4,210 | 4,100 | 4,180 | 116,500 |
| 2004/07/09 | 3,820 | 3,990 | 3,820 | 3,990 | 133,400 |
| 2004/07/08 | 4,000 | 4,070 | 3,890 | 3,910 | 112,100 |
| 2004/07/07 | 3,990 | 4,050 | 3,920 | 3,980 | 188,200 |
| 2004/07/06 | 4,200 | 4,200 | 4,060 | 4,060 | 140,800 |
| 2004/07/05 | 4,300 | 4,310 | 4,190 | 4,210 | 130,400 |
| 2004/07/02 | 4,270 | 4,380 | 4,260 | 4,330 | 300,300 |
| 2004/07/01 | 4,200 | 4,460 | 4,190 | 4,320 | 411,700 |
| 2004/06/30 | 4,070 | 4,200 | 4,050 | 4,150 | 149,700 |
| 2004/06/29 | 4,000 | 4,070 | 4,000 | 4,070 | 159,100 |
| 2004/06/28 | 4,000 | 4,030 | 3,960 | 3,980 | 158,500 |
| 2004/06/25 | 4,050 | 4,130 | 3,940 | 3,950 | 217,800 |
| 2004/06/24 | 3,940 | 4,020 | 3,880 | 4,000 | 159,100 |
| 2004/06/23 | 3,900 | 3,920 | 3,820 | 3,920 | 94,200 |
| 2004/06/22 | 3,930 | 3,930 | 3,840 | 3,880 | 132,600 |
| 2004/06/21 | 3,850 | 3,960 | 3,850 | 3,890 | 233,100 |
| 2004/06/18 | 3,820 | 3,910 | 3,800 | 3,850 | 168,600 |
| 2004/06/17 | 3,850 | 3,860 | 3,770 | 3,820 | 117,900 |
| 2004/06/16 | 3,800 | 3,860 | 3,770 | 3,800 | 185,000 |
| 2004/06/15 | 3,770 | 3,810 | 3,720 | 3,730 | 101,800 |
| 2004/06/14 | 3,720 | 3,820 | 3,720 | 3,770 | 47,600 |
| 2004/06/11 | 3,800 | 3,810 | 3,750 | 3,770 | 154,200 |
| 2004/06/10 | 3,700 | 3,760 | 3,680 | 3,750 | 90,200 |
| 2004/06/09 | 3,730 | 3,740 | 3,680 | 3,710 | 70,000 |
| 2004/06/08 | 3,850 | 3,890 | 3,710 | 3,720 | 129,100 |
| 2004/06/07 | 3,760 | 4,020 | 3,750 | 3,800 | 289,700 |
| 2004/06/04 | 3,730 | 3,820 | 3,650 | 3,710 | 67,800 |
| 2004/06/03 | 3,850 | 3,880 | 3,810 | 3,830 | 268,800 |
| 2004/06/02 | 3,750 | 3,840 | 3,680 | 3,790 | 169,200 |
| 2004/06/01 | 3,640 | 3,740 | 3,560 | 3,680 | 206,700 |
| 2004/05/31 | 3,370 | 3,620 | 3,350 | 3,600 | 176,100 |
| 2004/05/28 | 3,370 | 3,390 | 3,300 | 3,330 | 90,900 |
| 2004/05/27 | 3,400 | 3,420 | 3,360 | 3,370 | 51,300 |
| 2004/05/26 | 3,450 | 3,490 | 3,410 | 3,410 | 156,600 |
| 2004/05/25 | 3,420 | 3,460 | 3,400 | 3,420 | 60,800 |
| 2004/05/24 | 3,380 | 3,460 | 3,370 | 3,420 | 168,700 |
| 2004/05/21 | 3,350 | 3,450 | 3,350 | 3,400 | 96,900 |
| 2004/05/20 | 3,370 | 3,440 | 3,290 | 3,340 | 106,800 |
| 2004/05/19 | 3,380 | 3,490 | 3,280 | 3,460 | 77,400 |
| 2004/05/18 | 3,390 | 3,490 | 3,180 | 3,330 | 114,500 |
| 2004/05/17 | 3,480 | 3,510 | 3,240 | 3,400 | 101,100 |
| 2004/05/14 | 3,580 | 3,590 | 3,430 | 3,510 | 147,000 |
| 2004/05/13 | 3,450 | 3,490 | 3,370 | 3,380 | 70,200 |
| 2004/05/12 | 3,400 | 3,540 | 3,360 | 3,530 | 157,100 |
| 2004/05/11 | 3,290 | 3,450 | 3,220 | 3,300 | 218,200 |
| 2004/05/10 | 3,430 | 3,520 | 3,220 | 3,340 | 163,200 |
| 2004/05/07 | 3,730 | 3,760 | 3,610 | 3,630 | 43,400 |
| 2004/05/06 | 3,830 | 3,860 | 3,720 | 3,730 | 92,200 |
| 2004/04/30 | 3,760 | 3,800 | 3,700 | 3,730 | 97,700 |
| 2004/04/28 | 3,780 | 3,830 | 3,750 | 3,770 | 74,800 |
| 2004/04/27 | 3,800 | 3,810 | 3,710 | 3,800 | 108,500 |
| 2004/04/26 | 3,820 | 3,900 | 3,810 | 3,830 | 133,300 |
| 2004/04/23 | 3,880 | 3,880 | 3,800 | 3,810 | 173,100 |
| 2004/04/22 | 3,900 | 3,900 | 3,750 | 3,780 | 179,400 |
| 2004/04/21 | 3,680 | 3,910 | 3,630 | 3,850 | 293,500 |
| 2004/04/20 | 3,560 | 3,670 | 3,560 | 3,650 | 212,100 |
| 2004/04/19 | 3,580 | 3,580 | 3,470 | 3,510 | 118,800 |
| 2004/04/16 | 3,520 | 3,590 | 3,460 | 3,480 | 211,800 |
| 2004/04/15 | 3,690 | 3,690 | 3,400 | 3,510 | 179,600 |
| 2004/04/14 | 3,590 | 3,800 | 3,580 | 3,700 | 316,600 |
| 2004/04/13 | 3,500 | 3,580 | 3,500 | 3,530 | 138,800 |
| 2004/04/12 | 3,440 | 3,520 | 3,440 | 3,490 | 85,400 |
| 2004/04/09 | 3,470 | 3,510 | 3,420 | 3,490 | 107,100 |
| 2004/04/08 | 3,620 | 3,660 | 3,550 | 3,550 | 107,000 |
| 2004/04/07 | 3,520 | 3,630 | 3,510 | 3,630 | 130,400 |
| 2004/04/06 | 3,640 | 3,650 | 3,550 | 3,600 | 244,000 |
| 2004/04/05 | 3,500 | 3,650 | 3,460 | 3,590 | 326,000 |
| 2004/04/02 | 3,450 | 3,490 | 3,370 | 3,460 | 157,000 |
| 2004/04/01 | 3,400 | 3,430 | 3,360 | 3,400 | 155,000 |
| 2004/03/31 | 3,400 | 3,430 | 3,280 | 3,340 | 143,700 |
| 2004/03/30 | 3,490 | 3,490 | 3,340 | 3,400 | 115,100 |
| 2004/03/29 | 3,500 | 3,550 | 3,480 | 3,530 | 93,200 |
| 2004/03/26 | 3,550 | 3,580 | 3,510 | 3,550 | 170,900 |
| 2004/03/25 | 3,370 | 3,510 | 3,370 | 3,500 | 171,500 |
| 2004/03/24 | 3,380 | 3,420 | 3,220 | 3,270 | 186,900 |
| 2004/03/23 | 3,360 | 3,480 | 3,330 | 3,480 | 202,300 |
| 2004/03/22 | 3,510 | 3,520 | 3,350 | 3,500 | 201,700 |
| 2004/03/19 | 3,340 | 3,670 | 3,300 | 3,550 | 484,700 |
| 2004/03/18 | 3,180 | 3,250 | 3,160 | 3,240 | 183,100 |
| 2004/03/17 | 3,110 | 3,120 | 3,050 | 3,080 | 83,100 |
| 2004/03/16 | 3,090 | 3,120 | 3,050 | 3,060 | 67,700 |
| 2004/03/15 | 3,130 | 3,230 | 3,070 | 3,090 | 132,300 |
| 2004/03/12 | 3,100 | 3,170 | 3,000 | 3,100 | 403,300 |
| 2004/03/11 | 2,875 | 2,980 | 2,850 | 2,935 | 44,600 |
| 2004/03/10 | 2,910 | 2,955 | 2,890 | 2,915 | 110,500 |
| 2004/03/09 | 3,000 | 3,020 | 2,950 | 3,000 | 162,500 |
| 2004/03/08 | 2,870 | 3,050 | 2,870 | 3,000 | 228,200 |
| 2004/03/05 | 2,880 | 2,930 | 2,845 | 2,910 | 185,300 |
| 2004/03/04 | 2,815 | 2,880 | 2,810 | 2,840 | 133,800 |
| 2004/03/03 | 2,835 | 2,835 | 2,755 | 2,780 | 52,100 |
| 2004/03/02 | 2,765 | 2,835 | 2,765 | 2,815 | 351,800 |
| 2004/03/01 | 2,700 | 2,750 | 2,675 | 2,735 | 168,100 |
| 2004/02/27 | 2,655 | 2,720 | 2,645 | 2,715 | 88,500 |
| 2004/02/26 | 2,640 | 2,670 | 2,635 | 2,650 | 123,900 |
| 2004/02/25 | 2,620 | 2,650 | 2,620 | 2,630 | 95,900 |
| 2004/02/24 | 2,645 | 2,655 | 2,615 | 2,615 | 114,600 |
| 2004/02/23 | 2,665 | 2,685 | 2,620 | 2,620 | 63,600 |
| 2004/02/20 | 2,695 | 2,700 | 2,625 | 2,625 | 35,300 |
| 2004/02/19 | 2,695 | 2,715 | 2,675 | 2,695 | 142,800 |
| 2004/02/18 | 2,695 | 2,695 | 2,640 | 2,660 | 111,400 |
| 2004/02/17 | 2,740 | 2,745 | 2,700 | 2,700 | 51,800 |
| 2004/02/16 | 2,740 | 2,755 | 2,730 | 2,745 | 74,800 |
| 2004/02/13 | 2,810 | 2,810 | 2,740 | 2,740 | 43,000 |
| 2004/02/12 | 2,735 | 2,815 | 2,735 | 2,780 | 55,200 |
| 2004/02/10 | 2,720 | 2,750 | 2,680 | 2,700 | 34,500 |
| 2004/02/09 | 2,760 | 2,850 | 2,725 | 2,760 | 61,100 |
| 2004/02/06 | 2,650 | 2,720 | 2,640 | 2,720 | 32,500 |
| 2004/02/05 | 2,640 | 2,705 | 2,595 | 2,665 | 74,700 |
| 2004/02/04 | 2,700 | 2,725 | 2,635 | 2,635 | 62,500 |
| 2004/02/03 | 2,750 | 2,760 | 2,705 | 2,720 | 51,400 |
| 2004/02/02 | 2,680 | 2,730 | 2,675 | 2,730 | 80,100 |
| 2004/01/30 | 2,710 | 2,740 | 2,670 | 2,680 | 49,600 |
| 2004/01/29 | 2,700 | 2,755 | 2,660 | 2,705 | 47,000 |
| 2004/01/28 | 2,765 | 2,765 | 2,705 | 2,715 | 33,500 |
| 2004/01/27 | 2,840 | 2,900 | 2,770 | 2,785 | 64,400 |
| 2004/01/26 | 2,850 | 2,900 | 2,800 | 2,815 | 58,800 |
| 2004/01/23 | 2,940 | 2,965 | 2,860 | 2,945 | 218,700 |
| 2004/01/22 | 2,750 | 2,960 | 2,720 | 2,950 | 221,400 |
| 2004/01/21 | 2,695 | 2,735 | 2,655 | 2,670 | 112,100 |
| 2004/01/20 | 2,600 | 2,690 | 2,600 | 2,685 | 121,700 |
| 2004/01/19 | 2,720 | 2,745 | 2,640 | 2,645 | 93,100 |
| 2004/01/16 | 2,665 | 2,695 | 2,635 | 2,680 | 90,100 |
| 2004/01/15 | 2,845 | 2,845 | 2,680 | 2,680 | 46,200 |
| 2004/01/14 | 2,730 | 2,840 | 2,705 | 2,775 | 222,200 |
| 2004/01/13 | 2,700 | 2,755 | 2,570 | 2,715 | 141,400 |
| 2004/01/09 | 2,690 | 2,720 | 2,655 | 2,655 | 207,900 |
| 2004/01/08 | 2,530 | 2,670 | 2,530 | 2,670 | 165,700 |
| 2004/01/07 | 2,600 | 2,600 | 2,465 | 2,530 | 120,100 |
| 2004/01/06 | 2,475 | 2,650 | 2,460 | 2,610 | 217,700 |
| 2004/01/05 | 2,485 | 2,485 | 2,450 | 2,475 | 12,300 |