日本パレットプール(4690)の株価時系列情報
日本パレットプール(4690)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,441 | 1,463 | 1,441 | 1,463 | 1,000 |
| 2022/12/29 | 1,469 | 1,497 | 1,463 | 1,463 | 700 |
| 2022/12/28 | 1,465 | 1,465 | 1,440 | 1,441 | 1,800 |
| 2022/12/27 | 1,460 | 1,464 | 1,460 | 1,464 | 2,000 |
| 2022/12/26 | 1,459 | 1,460 | 1,459 | 1,460 | 1,300 |
| 2022/12/23 | 1,460 | 1,460 | 1,458 | 1,460 | 300 |
| 2022/12/22 | 1,470 | 1,472 | 1,466 | 1,467 | 800 |
| 2022/12/21 | 1,436 | 1,461 | 1,436 | 1,461 | 1,100 |
| 2022/12/20 | 1,491 | 1,496 | 1,435 | 1,437 | 7,000 |
| 2022/12/19 | 1,493 | 1,495 | 1,479 | 1,479 | 1,300 |
| 2022/12/16 | 1,480 | 1,493 | 1,428 | 1,485 | 4,900 |
| 2022/12/15 | 1,500 | 1,500 | 1,495 | 1,495 | 400 |
| 2022/12/14 | 1,490 | 1,499 | 1,490 | 1,490 | 1,100 |
| 2022/12/12 | 1,492 | 1,492 | 1,490 | 1,490 | 1,400 |
| 2022/12/09 | 1,501 | 1,501 | 1,496 | 1,496 | 200 |
| 2022/12/07 | 1,490 | 1,501 | 1,490 | 1,501 | 700 |
| 2022/12/06 | 1,506 | 1,506 | 1,504 | 1,504 | 500 |
| 2022/12/05 | 1,502 | 1,502 | 1,496 | 1,496 | 200 |
| 2022/12/02 | 1,502 | 1,510 | 1,494 | 1,502 | 1,000 |
| 2022/12/01 | 1,504 | 1,513 | 1,504 | 1,506 | 2,000 |
| 2022/11/30 | 1,502 | 1,515 | 1,501 | 1,515 | 1,300 |
| 2022/11/29 | 1,512 | 1,512 | 1,512 | 1,512 | 100 |
| 2022/11/28 | 1,516 | 1,516 | 1,503 | 1,513 | 900 |
| 2022/11/25 | 1,511 | 1,516 | 1,511 | 1,511 | 1,600 |
| 2022/11/24 | 1,518 | 1,518 | 1,510 | 1,513 | 900 |
| 2022/11/22 | 1,518 | 1,519 | 1,506 | 1,518 | 1,100 |
| 2022/11/21 | 1,516 | 1,521 | 1,510 | 1,520 | 5,100 |
| 2022/11/18 | 1,505 | 1,510 | 1,503 | 1,510 | 1,800 |
| 2022/11/17 | 1,515 | 1,515 | 1,505 | 1,507 | 1,600 |
| 2022/11/16 | 1,499 | 1,508 | 1,490 | 1,507 | 2,700 |
| 2022/11/15 | 1,486 | 1,503 | 1,485 | 1,503 | 1,400 |
| 2022/11/14 | 1,498 | 1,498 | 1,485 | 1,485 | 8,700 |
| 2022/11/11 | 1,500 | 1,515 | 1,490 | 1,501 | 3,300 |
| 2022/11/10 | 1,499 | 1,500 | 1,492 | 1,492 | 1,700 |
| 2022/11/09 | 1,525 | 1,526 | 1,490 | 1,513 | 8,800 |
| 2022/11/08 | 1,605 | 1,640 | 1,505 | 1,525 | 53,000 |
| 2022/11/07 | 1,516 | 1,540 | 1,485 | 1,540 | 21,300 |
| 2022/11/04 | 1,515 | 1,515 | 1,491 | 1,512 | 5,800 |
| 2022/11/02 | 1,496 | 1,518 | 1,485 | 1,518 | 5,600 |
| 2022/11/01 | 1,488 | 1,495 | 1,488 | 1,495 | 1,100 |
| 2022/10/31 | 1,489 | 1,489 | 1,487 | 1,487 | 900 |
| 2022/10/28 | 1,488 | 1,488 | 1,480 | 1,480 | 3,800 |
| 2022/10/27 | 1,483 | 1,500 | 1,480 | 1,488 | 3,600 |
| 2022/10/26 | 1,478 | 1,478 | 1,478 | 1,478 | 400 |
| 2022/10/25 | 1,486 | 1,486 | 1,478 | 1,478 | 900 |
| 2022/10/24 | 1,481 | 1,488 | 1,474 | 1,488 | 900 |
| 2022/10/20 | 1,458 | 1,474 | 1,458 | 1,474 | 500 |
| 2022/10/19 | 1,448 | 1,480 | 1,448 | 1,472 | 1,700 |
| 2022/10/18 | 1,460 | 1,480 | 1,444 | 1,444 | 2,500 |
| 2022/10/17 | 1,475 | 1,475 | 1,455 | 1,455 | 2,100 |
| 2022/10/14 | 1,458 | 1,475 | 1,458 | 1,475 | 600 |
| 2022/10/12 | 1,453 | 1,458 | 1,453 | 1,458 | 500 |
| 2022/10/11 | 1,449 | 1,453 | 1,449 | 1,453 | 200 |
| 2022/10/06 | 1,479 | 1,479 | 1,479 | 1,479 | 200 |
| 2022/10/05 | 1,473 | 1,485 | 1,473 | 1,485 | 200 |
| 2022/10/04 | 1,449 | 1,462 | 1,443 | 1,462 | 800 |
| 2022/10/03 | 1,443 | 1,449 | 1,443 | 1,449 | 300 |
| 2022/09/30 | 1,468 | 1,471 | 1,468 | 1,471 | 400 |
| 2022/09/29 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
| 2022/09/28 | 1,453 | 1,453 | 1,440 | 1,444 | 1,600 |
| 2022/09/27 | 1,424 | 1,450 | 1,424 | 1,448 | 400 |
| 2022/09/26 | 1,494 | 1,494 | 1,426 | 1,454 | 3,400 |
| 2022/09/22 | 1,472 | 1,480 | 1,454 | 1,480 | 1,300 |
| 2022/09/21 | 1,480 | 1,480 | 1,472 | 1,472 | 19,100 |
| 2022/09/20 | 1,499 | 1,502 | 1,499 | 1,500 | 800 |
| 2022/09/16 | 1,501 | 1,505 | 1,485 | 1,487 | 2,200 |
| 2022/09/15 | 1,493 | 1,501 | 1,493 | 1,501 | 400 |
| 2022/09/14 | 1,500 | 1,500 | 1,457 | 1,486 | 2,500 |
| 2022/09/13 | 1,503 | 1,510 | 1,503 | 1,505 | 1,700 |
| 2022/09/12 | 1,521 | 1,521 | 1,501 | 1,502 | 1,400 |
| 2022/09/09 | 1,523 | 1,528 | 1,496 | 1,521 | 3,100 |
| 2022/09/08 | 1,534 | 1,534 | 1,509 | 1,524 | 800 |
| 2022/09/07 | 1,535 | 1,535 | 1,513 | 1,513 | 1,400 |
| 2022/09/06 | 1,533 | 1,535 | 1,533 | 1,535 | 500 |
| 2022/09/05 | 1,520 | 1,521 | 1,520 | 1,521 | 400 |
| 2022/09/02 | 1,544 | 1,544 | 1,520 | 1,520 | 1,200 |
| 2022/09/01 | 1,522 | 1,544 | 1,522 | 1,544 | 3,400 |
| 2022/08/31 | 1,544 | 1,544 | 1,525 | 1,525 | 900 |
| 2022/08/30 | 1,493 | 1,550 | 1,493 | 1,543 | 16,700 |
| 2022/08/29 | 1,457 | 1,486 | 1,457 | 1,477 | 3,000 |
| 2022/08/26 | 1,492 | 1,492 | 1,470 | 1,470 | 1,200 |
| 2022/08/25 | 1,492 | 1,492 | 1,482 | 1,482 | 400 |
| 2022/08/24 | 1,456 | 1,487 | 1,456 | 1,477 | 1,300 |
| 2022/08/23 | 1,458 | 1,458 | 1,456 | 1,456 | 1,000 |
| 2022/08/22 | 1,480 | 1,480 | 1,458 | 1,458 | 2,600 |
| 2022/08/19 | 1,460 | 1,480 | 1,460 | 1,480 | 1,800 |
| 2022/08/18 | 1,445 | 1,455 | 1,439 | 1,455 | 1,900 |
| 2022/08/17 | 1,440 | 1,463 | 1,440 | 1,460 | 3,300 |
| 2022/08/16 | 1,431 | 1,445 | 1,431 | 1,439 | 3,900 |
| 2022/08/15 | 1,462 | 1,462 | 1,415 | 1,431 | 4,400 |
| 2022/08/12 | 1,445 | 1,460 | 1,438 | 1,440 | 3,500 |
| 2022/08/10 | 1,485 | 1,485 | 1,428 | 1,445 | 4,200 |
| 2022/08/09 | 1,465 | 1,501 | 1,450 | 1,460 | 7,000 |
| 2022/08/08 | 1,414 | 1,458 | 1,390 | 1,458 | 22,600 |
| 2022/08/05 | 1,280 | 1,315 | 1,277 | 1,315 | 8,500 |
| 2022/08/04 | 1,260 | 1,287 | 1,255 | 1,287 | 1,800 |
| 2022/08/03 | 1,274 | 1,275 | 1,260 | 1,260 | 4,100 |
| 2022/08/02 | 1,278 | 1,281 | 1,274 | 1,275 | 1,800 |
| 2022/08/01 | 1,273 | 1,278 | 1,264 | 1,278 | 2,200 |
| 2022/07/29 | 1,282 | 1,282 | 1,252 | 1,274 | 1,600 |
| 2022/07/28 | 1,280 | 1,295 | 1,275 | 1,286 | 1,400 |
| 2022/07/27 | 1,248 | 1,284 | 1,248 | 1,280 | 3,900 |
| 2022/07/26 | 1,248 | 1,248 | 1,248 | 1,248 | 900 |
| 2022/07/25 | 1,278 | 1,278 | 1,248 | 1,248 | 300 |
| 2022/07/21 | 1,260 | 1,260 | 1,260 | 1,260 | 800 |
| 2022/07/20 | 1,248 | 1,280 | 1,248 | 1,277 | 800 |
| 2022/07/19 | 1,243 | 1,243 | 1,229 | 1,230 | 600 |
| 2022/07/15 | 1,224 | 1,240 | 1,224 | 1,231 | 400 |
| 2022/07/13 | 1,249 | 1,249 | 1,223 | 1,223 | 200 |
| 2022/07/12 | 1,209 | 1,239 | 1,209 | 1,222 | 1,100 |
| 2022/07/11 | 1,240 | 1,252 | 1,239 | 1,239 | 500 |
| 2022/07/08 | 1,239 | 1,239 | 1,238 | 1,238 | 300 |
| 2022/07/07 | 1,224 | 1,258 | 1,224 | 1,258 | 1,000 |
| 2022/07/06 | 1,271 | 1,271 | 1,230 | 1,254 | 1,100 |
| 2022/07/05 | 1,271 | 1,271 | 1,271 | 1,271 | 100 |
| 2022/07/04 | 1,279 | 1,279 | 1,279 | 1,279 | 200 |
| 2022/07/01 | 1,279 | 1,279 | 1,266 | 1,279 | 1,900 |
| 2022/06/30 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
| 2022/06/28 | 1,268 | 1,290 | 1,268 | 1,290 | 800 |
| 2022/06/27 | 1,291 | 1,291 | 1,235 | 1,250 | 2,100 |
| 2022/06/24 | 1,243 | 1,243 | 1,242 | 1,242 | 300 |
| 2022/06/23 | 1,245 | 1,245 | 1,234 | 1,242 | 500 |
| 2022/06/22 | 1,258 | 1,258 | 1,245 | 1,245 | 400 |
| 2022/06/21 | 1,237 | 1,248 | 1,207 | 1,248 | 900 |
| 2022/06/20 | 1,265 | 1,265 | 1,221 | 1,221 | 2,500 |
| 2022/06/17 | 1,289 | 1,289 | 1,264 | 1,274 | 1,200 |
| 2022/06/16 | 1,257 | 1,292 | 1,257 | 1,290 | 2,000 |
| 2022/06/15 | 1,260 | 1,260 | 1,240 | 1,240 | 1,000 |
| 2022/06/14 | 1,242 | 1,263 | 1,242 | 1,257 | 500 |
| 2022/06/13 | 1,293 | 1,293 | 1,241 | 1,256 | 4,100 |
| 2022/06/10 | 1,295 | 1,296 | 1,295 | 1,295 | 800 |
| 2022/06/09 | 1,295 | 1,297 | 1,295 | 1,295 | 900 |
| 2022/06/08 | 1,293 | 1,298 | 1,293 | 1,297 | 2,500 |
| 2022/06/07 | 1,320 | 1,323 | 1,293 | 1,293 | 2,200 |
| 2022/06/06 | 1,327 | 1,327 | 1,324 | 1,324 | 400 |
| 2022/06/03 | 1,320 | 1,323 | 1,319 | 1,320 | 2,100 |
| 2022/06/02 | 1,315 | 1,325 | 1,300 | 1,320 | 2,100 |
| 2022/06/01 | 1,300 | 1,317 | 1,291 | 1,317 | 2,200 |
| 2022/05/31 | 1,285 | 1,300 | 1,285 | 1,299 | 1,500 |
| 2022/05/30 | 1,281 | 1,286 | 1,261 | 1,280 | 2,700 |
| 2022/05/27 | 1,265 | 1,275 | 1,257 | 1,275 | 1,600 |
| 2022/05/26 | 1,259 | 1,271 | 1,256 | 1,268 | 1,500 |
| 2022/05/25 | 1,263 | 1,263 | 1,244 | 1,250 | 2,500 |
| 2022/05/24 | 1,294 | 1,294 | 1,245 | 1,263 | 2,100 |
| 2022/05/23 | 1,260 | 1,294 | 1,260 | 1,294 | 2,200 |
| 2022/05/20 | 1,240 | 1,258 | 1,223 | 1,258 | 3,700 |
| 2022/05/19 | 1,221 | 1,240 | 1,220 | 1,240 | 13,300 |
| 2022/05/18 | 1,245 | 1,245 | 1,214 | 1,221 | 3,200 |
| 2022/05/17 | 1,261 | 1,261 | 1,250 | 1,252 | 3,200 |
| 2022/05/16 | 1,297 | 1,297 | 1,263 | 1,263 | 3,200 |
| 2022/05/13 | 1,271 | 1,297 | 1,262 | 1,290 | 2,900 |
| 2022/05/12 | 1,332 | 1,341 | 1,301 | 1,301 | 5,600 |
| 2022/05/11 | 1,300 | 1,397 | 1,275 | 1,392 | 28,900 |
| 2022/05/10 | 1,199 | 1,406 | 1,177 | 1,341 | 51,700 |
| 2022/05/09 | 1,119 | 1,140 | 1,116 | 1,140 | 4,400 |
| 2022/05/06 | 1,081 | 1,110 | 1,081 | 1,110 | 900 |
| 2022/05/02 | 1,072 | 1,120 | 1,072 | 1,099 | 1,000 |
| 2022/04/28 | 1,080 | 1,085 | 1,080 | 1,085 | 1,600 |
| 2022/04/27 | 1,088 | 1,088 | 1,070 | 1,085 | 700 |
| 2022/04/26 | 1,062 | 1,094 | 1,062 | 1,094 | 1,900 |
| 2022/04/25 | 1,065 | 1,065 | 1,060 | 1,060 | 600 |
| 2022/04/22 | 1,071 | 1,071 | 1,060 | 1,061 | 1,100 |
| 2022/04/21 | 1,075 | 1,075 | 1,071 | 1,071 | 400 |
| 2022/04/20 | 1,070 | 1,070 | 1,067 | 1,067 | 300 |
| 2022/04/19 | 1,089 | 1,089 | 1,070 | 1,070 | 2,800 |
| 2022/04/18 | 1,080 | 1,080 | 1,080 | 1,080 | 1,500 |
| 2022/04/15 | 1,089 | 1,089 | 1,077 | 1,077 | 1,300 |
| 2022/04/14 | 1,089 | 1,089 | 1,089 | 1,089 | 100 |
| 2022/04/13 | 1,061 | 1,085 | 1,061 | 1,085 | 300 |
| 2022/04/12 | 1,082 | 1,082 | 1,062 | 1,062 | 1,800 |
| 2022/04/11 | 1,093 | 1,112 | 1,071 | 1,082 | 4,300 |
| 2022/04/08 | 1,051 | 1,093 | 1,051 | 1,093 | 18,400 |
| 2022/04/07 | 1,060 | 1,062 | 1,044 | 1,047 | 2,200 |
| 2022/04/06 | 1,070 | 1,083 | 1,061 | 1,064 | 1,000 |
| 2022/04/05 | 1,064 | 1,073 | 1,064 | 1,073 | 2,400 |
| 2022/04/04 | 1,054 | 1,065 | 1,054 | 1,058 | 800 |
| 2022/04/01 | 1,068 | 1,068 | 1,057 | 1,058 | 700 |
| 2022/03/31 | 1,060 | 1,069 | 1,057 | 1,060 | 1,300 |
| 2022/03/30 | 1,084 | 1,086 | 1,048 | 1,060 | 11,500 |
| 2022/03/29 | 1,139 | 1,139 | 1,139 | 1,139 | 200 |
| 2022/03/28 | 1,134 | 1,147 | 1,120 | 1,140 | 2,500 |
| 2022/03/25 | 1,110 | 1,125 | 1,110 | 1,125 | 1,000 |
| 2022/03/24 | 1,110 | 1,110 | 1,100 | 1,109 | 1,900 |
| 2022/03/23 | 1,088 | 1,088 | 1,069 | 1,069 | 1,600 |
| 2022/03/22 | 1,099 | 1,099 | 1,078 | 1,078 | 600 |
| 2022/03/18 | 1,060 | 1,099 | 1,060 | 1,099 | 900 |
| 2022/03/17 | 1,047 | 1,125 | 1,047 | 1,122 | 3,800 |
| 2022/03/16 | 1,045 | 1,045 | 1,038 | 1,040 | 900 |
| 2022/03/15 | 1,040 | 1,040 | 1,040 | 1,040 | 300 |
| 2022/03/14 | 1,019 | 1,039 | 1,019 | 1,039 | 200 |
| 2022/03/11 | 1,040 | 1,044 | 1,040 | 1,044 | 500 |
| 2022/03/10 | 1,027 | 1,027 | 1,023 | 1,025 | 700 |
| 2022/03/09 | 1,005 | 1,005 | 1,000 | 1,005 | 500 |
| 2022/03/08 | 1,000 | 1,006 | 1,000 | 1,000 | 1,000 |
| 2022/03/07 | 1,006 | 1,010 | 1,000 | 1,000 | 2,400 |
| 2022/03/04 | 1,023 | 1,047 | 1,010 | 1,018 | 2,500 |
| 2022/03/03 | 1,025 | 1,033 | 1,011 | 1,023 | 2,800 |
| 2022/03/02 | 1,020 | 1,030 | 1,020 | 1,030 | 300 |
| 2022/03/01 | 1,033 | 1,033 | 1,019 | 1,019 | 900 |
| 2022/02/28 | 1,107 | 1,109 | 1,011 | 1,030 | 7,900 |
| 2022/02/25 | 1,073 | 1,084 | 1,054 | 1,054 | 12,500 |
| 2022/02/24 | 1,059 | 1,073 | 1,043 | 1,043 | 1,800 |
| 2022/02/22 | 1,100 | 1,100 | 1,085 | 1,085 | 1,600 |
| 2022/02/21 | 1,098 | 1,103 | 1,098 | 1,101 | 300 |
| 2022/02/18 | 1,109 | 1,109 | 1,108 | 1,109 | 600 |
| 2022/02/17 | 1,088 | 1,110 | 1,088 | 1,110 | 1,200 |
| 2022/02/16 | 1,100 | 1,100 | 1,090 | 1,094 | 1,100 |
| 2022/02/15 | 1,107 | 1,107 | 1,083 | 1,101 | 500 |
| 2022/02/14 | 1,120 | 1,120 | 1,091 | 1,091 | 700 |
| 2022/02/10 | 1,111 | 1,123 | 1,106 | 1,123 | 2,100 |
| 2022/02/09 | 1,125 | 1,129 | 1,056 | 1,100 | 5,400 |
| 2022/02/08 | 1,119 | 1,133 | 1,117 | 1,120 | 4,700 |
| 2022/02/07 | 1,086 | 1,100 | 1,074 | 1,093 | 6,000 |
| 2022/02/04 | 1,022 | 1,029 | 1,011 | 1,029 | 11,800 |
| 2022/02/03 | 1,017 | 1,020 | 1,001 | 1,001 | 2,400 |
| 2022/02/02 | 1,020 | 1,026 | 1,020 | 1,026 | 700 |
| 2022/02/01 | 1,015 | 1,015 | 1,015 | 1,015 | 200 |
| 2022/01/31 | 1,013 | 1,014 | 1,002 | 1,002 | 1,200 |
| 2022/01/28 | 1,004 | 1,011 | 1,000 | 1,011 | 2,700 |
| 2022/01/27 | 1,000 | 1,000 | 986 | 990 | 2,800 |
| 2022/01/26 | 1,011 | 1,011 | 1,005 | 1,005 | 400 |
| 2022/01/25 | 1,010 | 1,010 | 988 | 988 | 400 |
| 2022/01/24 | 989 | 1,000 | 985 | 987 | 2,500 |
| 2022/01/21 | 989 | 998 | 989 | 992 | 1,300 |
| 2022/01/20 | 1,020 | 1,023 | 990 | 995 | 15,400 |
| 2022/01/19 | 1,012 | 1,012 | 1,012 | 1,012 | 100 |
| 2022/01/18 | 1,022 | 1,022 | 1,021 | 1,021 | 2,300 |
| 2022/01/17 | 1,021 | 1,023 | 1,020 | 1,020 | 5,900 |
| 2022/01/14 | 1,016 | 1,021 | 1,016 | 1,016 | 900 |
| 2022/01/13 | 1,033 | 1,033 | 1,029 | 1,029 | 1,000 |
| 2022/01/12 | 1,009 | 1,018 | 1,001 | 1,015 | 10,500 |
| 2022/01/11 | 1,003 | 1,003 | 1,000 | 1,003 | 1,400 |
| 2022/01/07 | 1,005 | 1,010 | 1,005 | 1,005 | 3,100 |
| 2022/01/06 | 996 | 1,010 | 995 | 1,005 | 7,400 |
| 2022/01/05 | 1,004 | 1,004 | 993 | 997 | 2,400 |
| 2022/01/04 | 1,006 | 1,008 | 993 | 1,000 | 2,000 |