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 |
|---|---|---|---|---|---|
| 1991/12/30 | 860 | 860 | 850 | 850 | 27,000 |
| 1991/12/27 | 871 | 871 | 870 | 870 | 12,000 |
| 1991/12/26 | 869 | 870 | 859 | 870 | 16,000 |
| 1991/12/25 | 870 | 870 | 869 | 870 | 12,000 |
| 1991/12/20 | 870 | 870 | 850 | 870 | 11,000 |
| 1991/12/19 | 881 | 881 | 870 | 870 | 4,000 |
| 1991/12/18 | 900 | 900 | 900 | 900 | 3,000 |
| 1991/12/17 | 920 | 920 | 920 | 920 | 1,000 |
| 1991/12/16 | 910 | 920 | 910 | 920 | 3,000 |
| 1991/12/13 | 882 | 910 | 882 | 910 | 18,000 |
| 1991/12/12 | 910 | 910 | 910 | 910 | 3,000 |
| 1991/12/11 | 880 | 910 | 879 | 910 | 27,000 |
| 1991/12/10 | 910 | 910 | 910 | 910 | 2,000 |
| 1991/12/09 | 930 | 939 | 930 | 939 | 6,000 |
| 1991/12/06 | 920 | 920 | 920 | 920 | 13,000 |
| 1991/12/05 | 881 | 890 | 881 | 890 | 7,000 |
| 1991/12/04 | 860 | 880 | 860 | 880 | 16,000 |
| 1991/12/03 | 860 | 880 | 860 | 880 | 14,000 |
| 1991/12/02 | 896 | 896 | 860 | 860 | 7,000 |
| 1991/11/29 | 903 | 903 | 901 | 901 | 20,000 |
| 1991/11/28 | 901 | 902 | 901 | 901 | 19,000 |
| 1991/11/27 | 920 | 920 | 905 | 920 | 7,000 |
| 1991/11/26 | 920 | 920 | 910 | 920 | 7,000 |
| 1991/11/25 | 921 | 925 | 921 | 925 | 5,000 |
| 1991/11/22 | 901 | 903 | 901 | 902 | 20,000 |
| 1991/11/21 | 910 | 910 | 901 | 901 | 9,000 |
| 1991/11/20 | 913 | 913 | 910 | 910 | 22,000 |
| 1991/11/19 | 913 | 930 | 913 | 913 | 13,000 |
| 1991/11/18 | 913 | 915 | 913 | 913 | 36,000 |
| 1991/11/15 | 930 | 942 | 920 | 922 | 48,000 |
| 1991/11/14 | 965 | 965 | 931 | 931 | 30,000 |
| 1991/11/13 | 966 | 966 | 960 | 960 | 13,000 |
| 1991/11/12 | 960 | 970 | 960 | 962 | 14,000 |
| 1991/11/11 | 970 | 970 | 961 | 961 | 11,000 |
| 1991/11/08 | 980 | 980 | 970 | 970 | 33,000 |
| 1991/11/07 | 980 | 980 | 970 | 970 | 16,000 |
| 1991/11/06 | 985 | 985 | 981 | 982 | 28,000 |
| 1991/11/05 | 985 | 985 | 983 | 985 | 8,000 |
| 1991/11/01 | 982 | 985 | 981 | 983 | 44,000 |
| 1991/10/31 | 1,010 | 1,010 | 991 | 991 | 5,000 |
| 1991/10/30 | 1,010 | 1,010 | 1,000 | 1,000 | 23,000 |
| 1991/10/29 | 1,000 | 1,010 | 1,000 | 1,000 | 24,000 |
| 1991/10/28 | 1,000 | 1,000 | 991 | 991 | 6,000 |
| 1991/10/25 | 983 | 987 | 981 | 981 | 22,000 |
| 1991/10/24 | 999 | 1,000 | 990 | 990 | 24,000 |
| 1991/10/23 | 1,010 | 1,010 | 996 | 1,000 | 29,000 |
| 1991/10/22 | 1,010 | 1,040 | 1,000 | 1,010 | 62,000 |
| 1991/10/21 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 |
| 1991/10/18 | 995 | 1,000 | 990 | 1,000 | 116,000 |
| 1991/10/17 | 982 | 990 | 981 | 985 | 18,000 |
| 1991/10/16 | 990 | 990 | 980 | 980 | 7,000 |
| 1991/10/15 | 971 | 999 | 971 | 999 | 14,000 |
| 1991/10/14 | 980 | 995 | 970 | 970 | 27,000 |
| 1991/10/11 | 1,020 | 1,020 | 970 | 970 | 57,000 |
| 1991/10/09 | 1,010 | 1,020 | 1,010 | 1,020 | 21,000 |
| 1991/10/08 | 1,060 | 1,060 | 1,020 | 1,030 | 30,000 |
| 1991/10/07 | 1,060 | 1,080 | 1,060 | 1,060 | 41,000 |
| 1991/10/04 | 1,030 | 1,140 | 1,000 | 1,140 | 156,000 |
| 1991/10/03 | 968 | 1,060 | 968 | 1,060 | 311,000 |
| 1991/10/02 | 960 | 965 | 960 | 960 | 23,000 |
| 1991/10/01 | 951 | 963 | 950 | 959 | 20,000 |
| 1991/09/30 | 958 | 960 | 957 | 958 | 17,000 |
| 1991/09/27 | 964 | 964 | 953 | 954 | 34,000 |
| 1991/09/26 | 960 | 964 | 957 | 964 | 31,000 |
| 1991/09/25 | 941 | 950 | 941 | 950 | 23,000 |
| 1991/09/24 | 930 | 940 | 930 | 931 | 17,000 |
| 1991/09/20 | 950 | 954 | 947 | 947 | 20,000 |
| 1991/09/19 | 969 | 980 | 964 | 964 | 116,000 |
| 1991/09/18 | 970 | 980 | 960 | 980 | 28,000 |
| 1991/09/17 | 970 | 990 | 960 | 990 | 31,000 |
| 1991/09/13 | 935 | 960 | 931 | 960 | 146,000 |
| 1991/09/12 | 899 | 920 | 896 | 915 | 179,000 |
| 1991/09/11 | 901 | 905 | 900 | 900 | 100,000 |
| 1991/09/10 | 935 | 935 | 921 | 921 | 49,000 |
| 1991/09/09 | 960 | 960 | 940 | 940 | 14,000 |
| 1991/09/06 | 968 | 969 | 961 | 961 | 68,000 |
| 1991/09/05 | 979 | 979 | 979 | 979 | 12,000 |
| 1991/09/04 | 959 | 980 | 947 | 980 | 89,000 |
| 1991/09/03 | 969 | 969 | 969 | 969 | 4,000 |
| 1991/09/02 | 929 | 960 | 920 | 959 | 88,000 |
| 1991/08/30 | 867 | 930 | 867 | 930 | 24,000 |
| 1991/08/29 | 868 | 868 | 860 | 860 | 32,000 |
| 1991/08/28 | 884 | 884 | 868 | 868 | 11,000 |
| 1991/08/27 | 878 | 890 | 871 | 890 | 24,000 |
| 1991/08/26 | 878 | 878 | 868 | 878 | 28,000 |
| 1991/08/23 | 877 | 877 | 868 | 868 | 9,000 |
| 1991/08/22 | 871 | 878 | 868 | 878 | 25,000 |
| 1991/08/21 | 820 | 860 | 820 | 851 | 58,000 |
| 1991/08/20 | 840 | 840 | 810 | 810 | 25,000 |
| 1991/08/19 | 850 | 850 | 850 | 850 | 18,000 |
| 1991/08/16 | 913 | 913 | 890 | 890 | 7,000 |
| 1991/08/15 | 916 | 920 | 914 | 914 | 5,000 |
| 1991/08/14 | 905 | 915 | 905 | 912 | 25,000 |
| 1991/08/13 | 925 | 925 | 925 | 925 | 25,000 |
| 1991/08/12 | 961 | 961 | 961 | 961 | 50,000 |
| 1991/08/09 | 965 | 965 | 961 | 961 | 2,000 |
| 1991/08/08 | 965 | 969 | 965 | 965 | 24,000 |
| 1991/08/07 | 978 | 978 | 961 | 961 | 6,000 |
| 1991/08/06 | 982 | 982 | 980 | 980 | 10,000 |
| 1991/08/05 | 980 | 985 | 980 | 982 | 164,000 |
| 1991/08/02 | 965 | 985 | 965 | 985 | 268,000 |
| 1991/08/01 | 970 | 971 | 970 | 970 | 7,000 |
| 1991/07/31 | 961 | 980 | 961 | 970 | 8,000 |
| 1991/07/30 | 951 | 951 | 951 | 951 | 4,000 |
| 1991/07/29 | 941 | 950 | 941 | 950 | 17,000 |
| 1991/07/26 | 960 | 970 | 960 | 960 | 8,000 |
| 1991/07/25 | 970 | 970 | 960 | 960 | 5,000 |
| 1991/07/24 | 930 | 950 | 930 | 950 | 35,000 |
| 1991/07/23 | 970 | 970 | 935 | 935 | 17,000 |
| 1991/07/22 | 979 | 979 | 970 | 970 | 3,000 |
| 1991/07/19 | 980 | 980 | 979 | 979 | 41,000 |
| 1991/07/18 | 980 | 980 | 950 | 950 | 11,000 |
| 1991/07/17 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1991/07/16 | 1,030 | 1,040 | 1,030 | 1,030 | 18,000 |
| 1991/07/15 | 1,030 | 1,030 | 1,000 | 1,030 | 14,000 |
| 1991/07/12 | 980 | 1,030 | 980 | 1,030 | 15,000 |
| 1991/07/11 | 973 | 985 | 973 | 980 | 36,000 |
| 1991/07/10 | 950 | 1,000 | 950 | 1,000 | 22,000 |
| 1991/07/09 | 948 | 950 | 933 | 950 | 24,000 |
| 1991/07/05 | 971 | 980 | 971 | 980 | 17,000 |
| 1991/07/04 | 1,010 | 1,010 | 970 | 970 | 18,000 |
| 1991/07/03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1991/07/02 | 1,070 | 1,070 | 1,050 | 1,050 | 22,000 |
| 1991/07/01 | 992 | 1,010 | 991 | 1,010 | 34,000 |
| 1991/06/28 | 998 | 998 | 980 | 980 | 21,000 |
| 1991/06/27 | 1,010 | 1,010 | 980 | 980 | 8,000 |
| 1991/06/26 | 1,010 | 1,020 | 1,010 | 1,020 | 23,000 |
| 1991/06/25 | 999 | 1,010 | 980 | 1,010 | 25,000 |
| 1991/06/24 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 |
| 1991/06/21 | 1,030 | 1,050 | 1,030 | 1,030 | 10,000 |
| 1991/06/20 | 1,060 | 1,060 | 1,030 | 1,030 | 18,000 |
| 1991/06/19 | 1,050 | 1,060 | 1,040 | 1,040 | 33,000 |
| 1991/06/18 | 1,070 | 1,070 | 1,050 | 1,050 | 36,000 |
| 1991/06/17 | 1,060 | 1,070 | 1,060 | 1,060 | 10,000 |
| 1991/06/14 | 1,090 | 1,090 | 1,050 | 1,050 | 71,000 |
| 1991/06/13 | 1,050 | 1,060 | 1,050 | 1,060 | 11,000 |
| 1991/06/12 | 1,060 | 1,070 | 1,060 | 1,070 | 22,000 |
| 1991/06/11 | 1,070 | 1,070 | 1,060 | 1,060 | 11,000 |
| 1991/06/07 | 1,050 | 1,120 | 1,050 | 1,120 | 37,000 |
| 1991/06/06 | 1,060 | 1,090 | 1,060 | 1,060 | 22,000 |
| 1991/06/05 | 1,090 | 1,090 | 1,060 | 1,060 | 16,000 |
| 1991/06/04 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 |
| 1991/06/03 | 1,090 | 1,100 | 1,090 | 1,090 | 15,000 |
| 1991/05/31 | 1,120 | 1,150 | 1,090 | 1,090 | 68,000 |
| 1991/05/30 | 1,100 | 1,150 | 1,100 | 1,150 | 16,000 |
| 1991/05/29 | 1,100 | 1,110 | 1,100 | 1,110 | 12,000 |
| 1991/05/28 | 1,090 | 1,090 | 1,090 | 1,090 | 18,000 |
| 1991/05/27 | 1,090 | 1,090 | 1,090 | 1,090 | 20,000 |
| 1991/05/24 | 1,110 | 1,120 | 1,090 | 1,090 | 27,000 |
| 1991/05/23 | 1,070 | 1,090 | 1,070 | 1,090 | 10,000 |
| 1991/05/22 | 1,050 | 1,080 | 1,050 | 1,080 | 19,000 |
| 1991/05/21 | 1,070 | 1,070 | 1,050 | 1,050 | 20,000 |
| 1991/05/20 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 |
| 1991/05/17 | 1,080 | 1,150 | 1,060 | 1,150 | 33,000 |
| 1991/05/16 | 1,100 | 1,100 | 1,030 | 1,090 | 43,000 |
| 1991/05/15 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 |
| 1991/05/14 | 1,160 | 1,170 | 1,150 | 1,150 | 15,000 |
| 1991/05/13 | 1,160 | 1,170 | 1,160 | 1,160 | 22,000 |
| 1991/05/10 | 1,130 | 1,180 | 1,130 | 1,180 | 52,000 |
| 1991/05/09 | 1,130 | 1,140 | 1,130 | 1,130 | 22,000 |
| 1991/05/08 | 1,150 | 1,150 | 1,130 | 1,150 | 10,000 |
| 1991/05/07 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1991/05/02 | 1,170 | 1,170 | 1,160 | 1,160 | 46,000 |
| 1991/05/01 | 1,160 | 1,180 | 1,160 | 1,160 | 23,000 |
| 1991/04/30 | 1,180 | 1,200 | 1,160 | 1,200 | 52,000 |
| 1991/04/26 | 1,150 | 1,210 | 1,120 | 1,200 | 153,000 |
| 1991/04/25 | 1,170 | 1,180 | 1,150 | 1,150 | 38,000 |
| 1991/04/24 | 1,190 | 1,190 | 1,160 | 1,170 | 29,000 |
| 1991/04/23 | 1,170 | 1,210 | 1,160 | 1,200 | 81,000 |
| 1991/04/22 | 1,170 | 1,220 | 1,170 | 1,200 | 71,000 |
| 1991/04/19 | 1,180 | 1,200 | 1,170 | 1,170 | 27,000 |
| 1991/04/18 | 1,200 | 1,220 | 1,170 | 1,220 | 51,000 |
| 1991/04/17 | 1,200 | 1,220 | 1,200 | 1,220 | 48,000 |
| 1991/04/16 | 1,190 | 1,200 | 1,190 | 1,200 | 17,000 |
| 1991/04/15 | 1,200 | 1,200 | 1,180 | 1,190 | 18,000 |
| 1991/04/12 | 1,190 | 1,200 | 1,190 | 1,190 | 24,000 |
| 1991/04/11 | 1,170 | 1,200 | 1,170 | 1,170 | 25,000 |
| 1991/04/10 | 1,200 | 1,200 | 1,170 | 1,170 | 27,000 |
| 1991/04/09 | 1,210 | 1,210 | 1,200 | 1,200 | 31,000 |
| 1991/04/08 | 1,230 | 1,230 | 1,180 | 1,190 | 34,000 |
| 1991/04/05 | 1,180 | 1,230 | 1,180 | 1,230 | 167,000 |
| 1991/04/04 | 1,150 | 1,210 | 1,150 | 1,170 | 45,000 |
| 1991/04/03 | 1,150 | 1,180 | 1,150 | 1,170 | 58,000 |
| 1991/04/02 | 1,180 | 1,180 | 1,160 | 1,160 | 11,000 |
| 1991/04/01 | 1,230 | 1,230 | 1,200 | 1,200 | 10,000 |
| 1991/03/29 | 1,170 | 1,220 | 1,160 | 1,220 | 35,000 |
| 1991/03/28 | 1,170 | 1,190 | 1,150 | 1,150 | 86,000 |
| 1991/03/27 | 1,180 | 1,180 | 1,160 | 1,170 | 27,000 |
| 1991/03/26 | 1,200 | 1,220 | 1,180 | 1,220 | 37,000 |
| 1991/03/25 | 1,240 | 1,240 | 1,170 | 1,170 | 39,000 |
| 1991/03/22 | 1,190 | 1,250 | 1,160 | 1,250 | 184,000 |
| 1991/03/20 | 1,250 | 1,250 | 1,210 | 1,210 | 37,000 |
| 1991/03/19 | 1,250 | 1,270 | 1,200 | 1,270 | 208,000 |
| 1991/03/18 | 1,280 | 1,280 | 1,250 | 1,260 | 81,000 |
| 1991/03/15 | 1,210 | 1,280 | 1,210 | 1,280 | 294,000 |
| 1991/03/14 | 1,240 | 1,240 | 1,180 | 1,210 | 122,000 |
| 1991/03/13 | 1,220 | 1,240 | 1,180 | 1,230 | 232,000 |
| 1991/03/12 | 1,270 | 1,300 | 1,200 | 1,200 | 1,016,000 |
| 1991/03/11 | 1,220 | 1,270 | 1,180 | 1,270 | 408,000 |
| 1991/03/08 | 1,100 | 1,180 | 1,100 | 1,180 | 294,000 |
| 1991/03/07 | 1,110 | 1,110 | 1,080 | 1,100 | 78,000 |
| 1991/03/06 | 1,100 | 1,100 | 1,090 | 1,100 | 136,000 |
| 1991/03/05 | 1,110 | 1,110 | 1,080 | 1,080 | 77,000 |
| 1991/03/04 | 1,080 | 1,100 | 1,070 | 1,100 | 51,000 |
| 1991/03/01 | 1,090 | 1,090 | 1,070 | 1,070 | 24,000 |
| 1991/02/28 | 1,100 | 1,130 | 1,070 | 1,090 | 98,000 |
| 1991/02/27 | 1,120 | 1,130 | 1,100 | 1,100 | 129,000 |
| 1991/02/26 | 1,150 | 1,150 | 1,120 | 1,140 | 292,000 |
| 1991/02/25 | 1,090 | 1,120 | 1,070 | 1,120 | 58,000 |
| 1991/02/22 | 1,100 | 1,130 | 1,070 | 1,100 | 68,000 |
| 1991/02/21 | 1,050 | 1,140 | 1,050 | 1,090 | 193,000 |
| 1991/02/20 | 1,070 | 1,080 | 1,050 | 1,060 | 76,000 |
| 1991/02/19 | 1,120 | 1,130 | 1,070 | 1,090 | 139,000 |
| 1991/02/18 | 1,130 | 1,130 | 1,100 | 1,120 | 180,000 |
| 1991/02/15 | 1,060 | 1,080 | 1,050 | 1,070 | 175,000 |
| 1991/02/14 | 1,050 | 1,160 | 1,050 | 1,100 | 781,000 |
| 1991/02/13 | 959 | 1,050 | 959 | 1,050 | 363,000 |
| 1991/02/12 | 935 | 955 | 930 | 950 | 232,000 |
| 1991/02/08 | 920 | 920 | 900 | 915 | 133,000 |
| 1991/02/07 | 900 | 917 | 890 | 914 | 264,000 |
| 1991/02/06 | 885 | 899 | 879 | 890 | 506,000 |
| 1991/02/05 | 836 | 875 | 833 | 865 | 243,000 |
| 1991/02/04 | 802 | 830 | 802 | 826 | 148,000 |
| 1991/02/01 | 775 | 792 | 766 | 792 | 333,000 |
| 1991/01/31 | 797 | 797 | 785 | 785 | 143,000 |
| 1991/01/30 | 769 | 770 | 757 | 767 | 173,000 |
| 1991/01/29 | 789 | 790 | 760 | 760 | 67,000 |
| 1991/01/28 | 795 | 795 | 780 | 790 | 38,000 |
| 1991/01/25 | 772 | 795 | 772 | 795 | 39,000 |
| 1991/01/24 | 772 | 772 | 765 | 765 | 77,000 |
| 1991/01/23 | 800 | 800 | 765 | 765 | 67,000 |
| 1991/01/22 | 839 | 840 | 809 | 809 | 50,000 |
| 1991/01/21 | 859 | 859 | 827 | 840 | 54,000 |
| 1991/01/18 | 811 | 860 | 800 | 852 | 264,000 |
| 1991/01/17 | 770 | 780 | 769 | 780 | 41,000 |
| 1991/01/16 | 781 | 790 | 781 | 782 | 182,000 |
| 1991/01/14 | 811 | 811 | 800 | 811 | 152,000 |
| 1991/01/11 | 811 | 811 | 781 | 811 | 160,000 |
| 1991/01/10 | 824 | 824 | 800 | 811 | 119,000 |
| 1991/01/09 | 865 | 875 | 850 | 864 | 183,000 |
| 1991/01/07 | 949 | 949 | 935 | 935 | 46,000 |
| 1991/01/04 | 950 | 959 | 950 | 959 | 9,000 |