日本パーカライジング(4095)の株価時系列情報
日本パーカライジング(4095)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,180 | 1,189 | 1,154 | 1,168 | 145,400 |
| 2024/04/18 | 1,176 | 1,196 | 1,176 | 1,194 | 71,300 |
| 2024/04/17 | 1,198 | 1,198 | 1,176 | 1,176 | 125,700 |
| 2024/04/16 | 1,221 | 1,221 | 1,197 | 1,201 | 106,500 |
| 2024/04/15 | 1,209 | 1,235 | 1,209 | 1,235 | 82,800 |
| 2024/04/12 | 1,226 | 1,230 | 1,214 | 1,224 | 115,200 |
| 2024/04/11 | 1,206 | 1,225 | 1,206 | 1,220 | 81,200 |
| 2024/04/10 | 1,217 | 1,228 | 1,217 | 1,220 | 68,200 |
| 2024/04/09 | 1,226 | 1,230 | 1,216 | 1,222 | 94,100 |
| 2024/04/08 | 1,219 | 1,230 | 1,216 | 1,223 | 79,300 |
| 2024/04/05 | 1,220 | 1,220 | 1,201 | 1,219 | 79,600 |
| 2024/04/04 | 1,225 | 1,231 | 1,213 | 1,219 | 109,100 |
| 2024/04/03 | 1,204 | 1,218 | 1,202 | 1,214 | 114,600 |
| 2024/04/02 | 1,215 | 1,229 | 1,210 | 1,224 | 185,600 |
| 2024/04/01 | 1,240 | 1,240 | 1,210 | 1,214 | 120,500 |
| 2024/03/29 | 1,215 | 1,233 | 1,213 | 1,232 | 115,500 |
| 2024/03/28 | 1,250 | 1,253 | 1,207 | 1,215 | 189,700 |
| 2024/03/27 | 1,247 | 1,271 | 1,242 | 1,261 | 199,400 |
| 2024/03/26 | 1,230 | 1,237 | 1,230 | 1,237 | 117,100 |
| 2024/03/25 | 1,246 | 1,248 | 1,234 | 1,234 | 125,300 |
| 2024/03/22 | 1,260 | 1,260 | 1,238 | 1,246 | 115,000 |
| 2024/03/21 | 1,245 | 1,259 | 1,241 | 1,255 | 145,900 |
| 2024/03/19 | 1,226 | 1,237 | 1,220 | 1,235 | 114,900 |
| 2024/03/18 | 1,224 | 1,230 | 1,219 | 1,226 | 116,700 |
| 2024/03/15 | 1,209 | 1,225 | 1,206 | 1,218 | 269,600 |
| 2024/03/14 | 1,216 | 1,217 | 1,205 | 1,214 | 134,500 |
| 2024/03/13 | 1,226 | 1,226 | 1,204 | 1,213 | 167,700 |
| 2024/03/12 | 1,219 | 1,219 | 1,193 | 1,217 | 271,200 |
| 2024/03/11 | 1,240 | 1,240 | 1,209 | 1,223 | 179,400 |
| 2024/03/08 | 1,224 | 1,249 | 1,218 | 1,245 | 320,700 |
| 2024/03/07 | 1,239 | 1,241 | 1,221 | 1,224 | 129,700 |
| 2024/03/06 | 1,231 | 1,246 | 1,227 | 1,238 | 152,600 |
| 2024/03/05 | 1,241 | 1,245 | 1,227 | 1,240 | 103,400 |
| 2024/03/04 | 1,258 | 1,264 | 1,238 | 1,245 | 158,000 |
| 2024/03/01 | 1,253 | 1,257 | 1,245 | 1,248 | 98,500 |
| 2024/02/29 | 1,251 | 1,256 | 1,237 | 1,252 | 245,800 |
| 2024/02/28 | 1,275 | 1,275 | 1,253 | 1,254 | 124,700 |
| 2024/02/27 | 1,259 | 1,288 | 1,258 | 1,283 | 197,200 |
| 2024/02/26 | 1,285 | 1,286 | 1,266 | 1,266 | 126,000 |
| 2024/02/22 | 1,270 | 1,277 | 1,261 | 1,269 | 164,000 |
| 2024/02/21 | 1,268 | 1,272 | 1,259 | 1,266 | 180,200 |
| 2024/02/20 | 1,271 | 1,283 | 1,265 | 1,266 | 157,700 |
| 2024/02/19 | 1,273 | 1,277 | 1,265 | 1,270 | 166,900 |
| 2024/02/16 | 1,262 | 1,278 | 1,262 | 1,273 | 191,500 |
| 2024/02/15 | 1,256 | 1,259 | 1,233 | 1,246 | 133,300 |
| 2024/02/14 | 1,264 | 1,264 | 1,241 | 1,247 | 197,900 |
| 2024/02/13 | 1,232 | 1,266 | 1,230 | 1,262 | 218,500 |
| 2024/02/09 | 1,240 | 1,242 | 1,223 | 1,226 | 178,200 |
| 2024/02/08 | 1,238 | 1,257 | 1,226 | 1,247 | 410,100 |
| 2024/02/07 | 1,198 | 1,238 | 1,198 | 1,234 | 276,800 |
| 2024/02/06 | 1,212 | 1,220 | 1,196 | 1,198 | 142,000 |
| 2024/02/05 | 1,217 | 1,222 | 1,205 | 1,211 | 190,800 |
| 2024/02/02 | 1,203 | 1,211 | 1,194 | 1,199 | 109,100 |
| 2024/02/01 | 1,179 | 1,204 | 1,179 | 1,200 | 190,100 |
| 2024/01/31 | 1,161 | 1,180 | 1,161 | 1,180 | 107,200 |
| 2024/01/30 | 1,179 | 1,182 | 1,172 | 1,172 | 81,300 |
| 2024/01/29 | 1,166 | 1,180 | 1,166 | 1,179 | 90,600 |
| 2024/01/26 | 1,178 | 1,183 | 1,165 | 1,166 | 132,300 |
| 2024/01/25 | 1,184 | 1,184 | 1,174 | 1,177 | 141,100 |
| 2024/01/24 | 1,179 | 1,183 | 1,165 | 1,172 | 114,200 |
| 2024/01/23 | 1,176 | 1,186 | 1,176 | 1,178 | 145,800 |
| 2024/01/22 | 1,166 | 1,175 | 1,164 | 1,170 | 82,600 |
| 2024/01/19 | 1,164 | 1,168 | 1,156 | 1,160 | 110,100 |
| 2024/01/18 | 1,158 | 1,169 | 1,158 | 1,160 | 96,700 |
| 2024/01/17 | 1,170 | 1,183 | 1,158 | 1,158 | 141,700 |
| 2024/01/16 | 1,176 | 1,179 | 1,167 | 1,168 | 127,400 |
| 2024/01/15 | 1,158 | 1,176 | 1,158 | 1,169 | 130,100 |
| 2024/01/12 | 1,168 | 1,173 | 1,155 | 1,158 | 175,900 |
| 2024/01/11 | 1,158 | 1,166 | 1,150 | 1,158 | 200,900 |
| 2024/01/10 | 1,139 | 1,153 | 1,135 | 1,149 | 130,200 |
| 2024/01/09 | 1,145 | 1,154 | 1,134 | 1,140 | 156,100 |
| 2024/01/05 | 1,147 | 1,151 | 1,138 | 1,146 | 175,800 |
| 2024/01/04 | 1,128 | 1,144 | 1,115 | 1,137 | 233,600 |
| 2023/12/29 | 1,141 | 1,144 | 1,134 | 1,138 | 94,700 |
| 2023/12/28 | 1,115 | 1,138 | 1,115 | 1,136 | 82,600 |
| 2023/12/27 | 1,122 | 1,132 | 1,122 | 1,129 | 123,800 |
| 2023/12/26 | 1,117 | 1,125 | 1,113 | 1,122 | 97,100 |
| 2023/12/25 | 1,133 | 1,133 | 1,108 | 1,112 | 113,600 |
| 2023/12/22 | 1,114 | 1,128 | 1,114 | 1,126 | 121,600 |
| 2023/12/21 | 1,103 | 1,116 | 1,101 | 1,110 | 99,100 |
| 2023/12/20 | 1,120 | 1,121 | 1,111 | 1,114 | 141,900 |
| 2023/12/19 | 1,120 | 1,121 | 1,107 | 1,114 | 174,800 |
| 2023/12/18 | 1,101 | 1,111 | 1,095 | 1,109 | 134,600 |
| 2023/12/15 | 1,118 | 1,118 | 1,106 | 1,110 | 152,700 |
| 2023/12/14 | 1,110 | 1,117 | 1,106 | 1,111 | 179,500 |
| 2023/12/13 | 1,110 | 1,115 | 1,106 | 1,108 | 107,200 |
| 2023/12/12 | 1,113 | 1,115 | 1,109 | 1,111 | 131,500 |
| 2023/12/11 | 1,108 | 1,110 | 1,097 | 1,103 | 154,900 |
| 2023/12/08 | 1,125 | 1,136 | 1,096 | 1,102 | 242,600 |
| 2023/12/07 | 1,128 | 1,140 | 1,128 | 1,136 | 120,800 |
| 2023/12/06 | 1,136 | 1,148 | 1,136 | 1,143 | 140,500 |
| 2023/12/05 | 1,147 | 1,154 | 1,137 | 1,137 | 138,800 |
| 2023/12/04 | 1,143 | 1,155 | 1,139 | 1,155 | 90,200 |
| 2023/12/01 | 1,159 | 1,162 | 1,154 | 1,158 | 101,900 |
| 2023/11/30 | 1,140 | 1,154 | 1,140 | 1,154 | 173,500 |
| 2023/11/29 | 1,143 | 1,156 | 1,142 | 1,143 | 105,400 |
| 2023/11/28 | 1,144 | 1,154 | 1,143 | 1,154 | 129,700 |
| 2023/11/27 | 1,150 | 1,155 | 1,136 | 1,139 | 91,900 |
| 2023/11/24 | 1,150 | 1,150 | 1,141 | 1,146 | 68,300 |
| 2023/11/22 | 1,126 | 1,150 | 1,126 | 1,139 | 127,100 |
| 2023/11/21 | 1,125 | 1,134 | 1,123 | 1,129 | 118,800 |
| 2023/11/20 | 1,143 | 1,151 | 1,126 | 1,126 | 120,400 |
| 2023/11/17 | 1,137 | 1,146 | 1,133 | 1,146 | 112,300 |
| 2023/11/16 | 1,147 | 1,154 | 1,128 | 1,137 | 123,000 |
| 2023/11/15 | 1,148 | 1,157 | 1,143 | 1,153 | 161,400 |
| 2023/11/14 | 1,143 | 1,147 | 1,133 | 1,134 | 109,900 |
| 2023/11/13 | 1,150 | 1,152 | 1,130 | 1,137 | 86,900 |
| 2023/11/10 | 1,143 | 1,149 | 1,131 | 1,141 | 132,100 |
| 2023/11/09 | 1,140 | 1,153 | 1,130 | 1,142 | 240,400 |
| 2023/11/08 | 1,115 | 1,138 | 1,110 | 1,132 | 588,500 |
| 2023/11/07 | 1,110 | 1,128 | 1,108 | 1,111 | 238,200 |
| 2023/11/06 | 1,112 | 1,124 | 1,106 | 1,115 | 179,900 |
| 2023/11/02 | 1,108 | 1,111 | 1,092 | 1,099 | 165,600 |
| 2023/11/01 | 1,105 | 1,109 | 1,091 | 1,095 | 166,400 |
| 2023/10/31 | 1,086 | 1,089 | 1,071 | 1,084 | 285,000 |
| 2023/10/30 | 1,078 | 1,087 | 1,071 | 1,075 | 1,132,100 |
| 2023/10/27 | 1,081 | 1,098 | 1,080 | 1,098 | 162,700 |
| 2023/10/26 | 1,075 | 1,085 | 1,060 | 1,069 | 174,200 |
| 2023/10/25 | 1,100 | 1,100 | 1,077 | 1,078 | 178,600 |
| 2023/10/24 | 1,083 | 1,090 | 1,059 | 1,086 | 143,200 |
| 2023/10/23 | 1,100 | 1,100 | 1,079 | 1,079 | 124,200 |
| 2023/10/20 | 1,094 | 1,098 | 1,084 | 1,094 | 102,800 |
| 2023/10/19 | 1,076 | 1,098 | 1,076 | 1,093 | 120,500 |
| 2023/10/18 | 1,101 | 1,101 | 1,082 | 1,092 | 140,000 |
| 2023/10/17 | 1,090 | 1,097 | 1,085 | 1,090 | 123,300 |
| 2023/10/16 | 1,081 | 1,091 | 1,071 | 1,081 | 143,200 |
| 2023/10/13 | 1,089 | 1,098 | 1,080 | 1,084 | 138,600 |
| 2023/10/12 | 1,094 | 1,105 | 1,088 | 1,103 | 128,600 |
| 2023/10/11 | 1,107 | 1,107 | 1,088 | 1,094 | 161,700 |
| 2023/10/10 | 1,082 | 1,109 | 1,082 | 1,108 | 229,800 |
| 2023/10/06 | 1,067 | 1,084 | 1,067 | 1,074 | 142,900 |
| 2023/10/05 | 1,057 | 1,065 | 1,052 | 1,060 | 287,300 |
| 2023/10/04 | 1,069 | 1,070 | 1,052 | 1,054 | 228,400 |
| 2023/10/03 | 1,094 | 1,098 | 1,079 | 1,081 | 140,500 |
| 2023/10/02 | 1,116 | 1,118 | 1,091 | 1,094 | 184,900 |
| 2023/09/29 | 1,136 | 1,136 | 1,101 | 1,106 | 190,500 |
| 2023/09/28 | 1,143 | 1,149 | 1,120 | 1,125 | 312,400 |
| 2023/09/27 | 1,160 | 1,177 | 1,150 | 1,175 | 193,400 |
| 2023/09/26 | 1,173 | 1,175 | 1,164 | 1,168 | 155,600 |
| 2023/09/25 | 1,174 | 1,179 | 1,169 | 1,174 | 130,900 |
| 2023/09/22 | 1,157 | 1,169 | 1,156 | 1,164 | 134,500 |
| 2023/09/21 | 1,175 | 1,184 | 1,167 | 1,172 | 181,000 |
| 2023/09/20 | 1,184 | 1,184 | 1,164 | 1,172 | 222,800 |
| 2023/09/19 | 1,158 | 1,186 | 1,152 | 1,184 | 199,700 |
| 2023/09/15 | 1,165 | 1,165 | 1,151 | 1,158 | 227,500 |
| 2023/09/14 | 1,160 | 1,160 | 1,147 | 1,152 | 169,700 |
| 2023/09/13 | 1,186 | 1,186 | 1,151 | 1,152 | 213,100 |
| 2023/09/12 | 1,181 | 1,192 | 1,180 | 1,187 | 111,200 |
| 2023/09/11 | 1,195 | 1,198 | 1,171 | 1,178 | 120,300 |
| 2023/09/08 | 1,196 | 1,210 | 1,178 | 1,178 | 178,200 |
| 2023/09/07 | 1,207 | 1,220 | 1,198 | 1,210 | 180,900 |
| 2023/09/06 | 1,223 | 1,223 | 1,201 | 1,212 | 253,400 |
| 2023/09/05 | 1,204 | 1,227 | 1,203 | 1,223 | 282,900 |
| 2023/09/04 | 1,184 | 1,200 | 1,171 | 1,200 | 202,700 |
| 2023/09/01 | 1,153 | 1,182 | 1,141 | 1,180 | 373,800 |
| 2023/08/31 | 1,120 | 1,163 | 1,118 | 1,163 | 391,500 |
| 2023/08/30 | 1,124 | 1,130 | 1,114 | 1,123 | 140,700 |
| 2023/08/29 | 1,114 | 1,122 | 1,109 | 1,122 | 100,500 |
| 2023/08/28 | 1,098 | 1,114 | 1,098 | 1,113 | 112,000 |
| 2023/08/25 | 1,080 | 1,086 | 1,078 | 1,082 | 114,100 |
| 2023/08/24 | 1,087 | 1,095 | 1,084 | 1,092 | 75,200 |
| 2023/08/23 | 1,081 | 1,087 | 1,075 | 1,087 | 76,700 |
| 2023/08/22 | 1,077 | 1,081 | 1,070 | 1,080 | 77,600 |
| 2023/08/21 | 1,081 | 1,089 | 1,075 | 1,075 | 82,800 |
| 2023/08/18 | 1,090 | 1,093 | 1,076 | 1,081 | 142,100 |
| 2023/08/17 | 1,102 | 1,107 | 1,093 | 1,100 | 135,600 |
| 2023/08/16 | 1,095 | 1,105 | 1,093 | 1,102 | 74,300 |
| 2023/08/15 | 1,104 | 1,114 | 1,104 | 1,109 | 119,300 |
| 2023/08/14 | 1,098 | 1,112 | 1,097 | 1,103 | 183,500 |
| 2023/08/10 | 1,077 | 1,092 | 1,067 | 1,092 | 135,600 |
| 2023/08/09 | 1,092 | 1,092 | 1,071 | 1,073 | 142,600 |
| 2023/08/08 | 1,093 | 1,101 | 1,090 | 1,096 | 98,100 |
| 2023/08/07 | 1,067 | 1,089 | 1,061 | 1,086 | 104,400 |
| 2023/08/04 | 1,090 | 1,091 | 1,077 | 1,081 | 110,300 |
| 2023/08/03 | 1,088 | 1,090 | 1,076 | 1,086 | 177,200 |
| 2023/08/02 | 1,088 | 1,106 | 1,088 | 1,101 | 121,300 |
| 2023/08/01 | 1,116 | 1,116 | 1,097 | 1,104 | 116,000 |
| 2023/07/31 | 1,117 | 1,119 | 1,103 | 1,111 | 186,200 |
| 2023/07/28 | 1,073 | 1,092 | 1,071 | 1,092 | 159,100 |
| 2023/07/27 | 1,088 | 1,090 | 1,081 | 1,088 | 71,700 |
| 2023/07/26 | 1,095 | 1,097 | 1,088 | 1,088 | 45,800 |
| 2023/07/25 | 1,097 | 1,101 | 1,092 | 1,095 | 72,700 |
| 2023/07/24 | 1,090 | 1,099 | 1,086 | 1,091 | 77,600 |
| 2023/07/21 | 1,080 | 1,086 | 1,073 | 1,076 | 71,300 |
| 2023/07/20 | 1,094 | 1,100 | 1,082 | 1,082 | 71,700 |
| 2023/07/19 | 1,089 | 1,094 | 1,085 | 1,092 | 90,000 |
| 2023/07/18 | 1,070 | 1,087 | 1,070 | 1,077 | 75,400 |
| 2023/07/14 | 1,078 | 1,079 | 1,059 | 1,069 | 108,500 |
| 2023/07/13 | 1,070 | 1,072 | 1,058 | 1,068 | 104,300 |
| 2023/07/12 | 1,077 | 1,077 | 1,058 | 1,063 | 106,000 |
| 2023/07/11 | 1,078 | 1,079 | 1,065 | 1,066 | 101,600 |
| 2023/07/10 | 1,063 | 1,074 | 1,062 | 1,065 | 166,800 |
| 2023/07/07 | 1,063 | 1,067 | 1,050 | 1,058 | 163,000 |
| 2023/07/06 | 1,059 | 1,078 | 1,058 | 1,074 | 129,800 |
| 2023/07/05 | 1,054 | 1,069 | 1,051 | 1,066 | 105,100 |
| 2023/07/04 | 1,070 | 1,076 | 1,064 | 1,064 | 132,000 |
| 2023/07/03 | 1,082 | 1,090 | 1,079 | 1,085 | 159,600 |
| 2023/06/30 | 1,113 | 1,113 | 1,066 | 1,069 | 247,300 |
| 2023/06/29 | 1,096 | 1,104 | 1,079 | 1,084 | 99,000 |
| 2023/06/28 | 1,085 | 1,094 | 1,083 | 1,094 | 127,500 |