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 |
---|---|---|---|---|---|
1995/12/29 | 652 | 660 | 650 | 658 | 70,000 |
1995/12/28 | 668 | 668 | 654 | 655 | 140,000 |
1995/12/27 | 630 | 669 | 630 | 669 | 404,000 |
1995/12/26 | 620 | 626 | 616 | 626 | 89,000 |
1995/12/25 | 626 | 626 | 617 | 617 | 17,000 |
1995/12/22 | 625 | 625 | 620 | 620 | 37,000 |
1995/12/21 | 615 | 620 | 615 | 620 | 38,000 |
1995/12/20 | 625 | 625 | 615 | 622 | 14,000 |
1995/12/19 | 611 | 612 | 611 | 612 | 17,000 |
1995/12/18 | 623 | 628 | 611 | 611 | 35,000 |
1995/12/15 | 630 | 632 | 621 | 621 | 52,000 |
1995/12/14 | 623 | 628 | 623 | 624 | 42,000 |
1995/12/13 | 622 | 629 | 622 | 623 | 20,000 |
1995/12/12 | 631 | 634 | 626 | 626 | 33,000 |
1995/12/11 | 628 | 638 | 627 | 634 | 41,000 |
1995/12/08 | 621 | 630 | 620 | 627 | 91,000 |
1995/12/07 | 615 | 620 | 614 | 620 | 38,000 |
1995/12/06 | 609 | 610 | 608 | 610 | 32,000 |
1995/12/05 | 616 | 616 | 610 | 610 | 40,000 |
1995/12/04 | 612 | 616 | 612 | 615 | 64,000 |
1995/12/01 | 610 | 610 | 605 | 610 | 30,000 |
1995/11/30 | 614 | 614 | 603 | 610 | 34,000 |
1995/11/29 | 611 | 611 | 600 | 600 | 17,000 |
1995/11/28 | 610 | 612 | 608 | 610 | 34,000 |
1995/11/27 | 603 | 613 | 603 | 610 | 49,000 |
1995/11/24 | 604 | 605 | 603 | 603 | 18,000 |
1995/11/22 | 611 | 620 | 603 | 603 | 38,000 |
1995/11/21 | 596 | 620 | 595 | 608 | 193,000 |
1995/11/20 | 590 | 594 | 590 | 594 | 37,000 |
1995/11/17 | 587 | 591 | 582 | 590 | 83,000 |
1995/11/16 | 590 | 593 | 586 | 587 | 36,000 |
1995/11/15 | 591 | 594 | 587 | 587 | 16,000 |
1995/11/14 | 591 | 600 | 590 | 590 | 40,000 |
1995/11/13 | 586 | 587 | 585 | 587 | 15,000 |
1995/11/10 | 586 | 587 | 581 | 587 | 17,000 |
1995/11/09 | 587 | 589 | 587 | 587 | 46,000 |
1995/11/08 | 585 | 590 | 580 | 590 | 37,000 |
1995/11/07 | 585 | 593 | 585 | 590 | 24,000 |
1995/11/06 | 594 | 595 | 586 | 595 | 14,000 |
1995/11/02 | 590 | 596 | 586 | 596 | 19,000 |
1995/11/01 | 581 | 585 | 581 | 583 | 32,000 |
1995/10/31 | 570 | 581 | 570 | 581 | 15,000 |
1995/10/30 | 568 | 569 | 568 | 568 | 6,000 |
1995/10/27 | 565 | 573 | 565 | 566 | 37,000 |
1995/10/26 | 579 | 579 | 573 | 573 | 16,000 |
1995/10/25 | 580 | 580 | 574 | 580 | 67,000 |
1995/10/24 | 580 | 580 | 571 | 574 | 9,000 |
1995/10/23 | 580 | 580 | 577 | 577 | 24,000 |
1995/10/20 | 577 | 577 | 577 | 577 | 22,000 |
1995/10/19 | 572 | 576 | 570 | 571 | 61,000 |
1995/10/18 | 560 | 570 | 560 | 570 | 93,000 |
1995/10/17 | 576 | 577 | 572 | 572 | 9,000 |
1995/10/16 | 573 | 578 | 571 | 571 | 4,000 |
1995/10/13 | 573 | 573 | 573 | 573 | 15,000 |
1995/10/12 | 573 | 579 | 573 | 573 | 17,000 |
1995/10/11 | 576 | 582 | 575 | 577 | 16,000 |
1995/10/09 | 576 | 581 | 576 | 577 | 15,000 |
1995/10/06 | 578 | 583 | 575 | 575 | 23,000 |
1995/10/05 | 578 | 578 | 578 | 578 | 18,000 |
1995/10/04 | 573 | 578 | 572 | 578 | 28,000 |
1995/10/03 | 570 | 573 | 570 | 573 | 30,000 |
1995/10/02 | 572 | 572 | 571 | 571 | 9,000 |
1995/09/29 | 578 | 578 | 572 | 572 | 6,000 |
1995/09/28 | 585 | 585 | 576 | 578 | 22,000 |
1995/09/27 | 570 | 584 | 570 | 584 | 24,000 |
1995/09/26 | 578 | 578 | 577 | 578 | 26,000 |
1995/09/25 | 580 | 586 | 577 | 580 | 26,000 |
1995/09/22 | 592 | 592 | 576 | 586 | 26,000 |
1995/09/21 | 590 | 593 | 580 | 593 | 48,000 |
1995/09/20 | 612 | 615 | 600 | 600 | 57,000 |
1995/09/19 | 607 | 615 | 602 | 615 | 36,000 |
1995/09/18 | 623 | 623 | 618 | 618 | 74,000 |
1995/09/14 | 603 | 624 | 601 | 618 | 157,000 |
1995/09/13 | 599 | 603 | 596 | 603 | 32,000 |
1995/09/12 | 595 | 599 | 592 | 599 | 50,000 |
1995/09/11 | 595 | 597 | 590 | 590 | 73,000 |
1995/09/08 | 592 | 598 | 592 | 597 | 69,000 |
1995/09/07 | 592 | 593 | 590 | 592 | 10,000 |
1995/09/06 | 591 | 599 | 591 | 595 | 99,000 |
1995/09/05 | 588 | 598 | 588 | 591 | 17,000 |
1995/09/04 | 600 | 600 | 588 | 588 | 43,000 |
1995/09/01 | 614 | 614 | 588 | 590 | 42,000 |
1995/08/31 | 620 | 620 | 610 | 614 | 42,000 |
1995/08/30 | 639 | 639 | 615 | 615 | 258,000 |
1995/08/29 | 616 | 635 | 616 | 630 | 161,000 |
1995/08/28 | 608 | 615 | 600 | 615 | 124,000 |
1995/08/25 | 600 | 600 | 593 | 599 | 161,000 |
1995/08/24 | 593 | 593 | 585 | 590 | 64,000 |
1995/08/23 | 590 | 593 | 580 | 593 | 112,000 |
1995/08/22 | 590 | 590 | 581 | 581 | 177,000 |
1995/08/21 | 601 | 601 | 579 | 590 | 27,000 |
1995/08/18 | 585 | 600 | 585 | 600 | 77,000 |
1995/08/17 | 595 | 595 | 585 | 590 | 53,000 |
1995/08/16 | 594 | 604 | 592 | 595 | 92,000 |
1995/08/15 | 570 | 585 | 570 | 584 | 57,000 |
1995/08/14 | 560 | 567 | 553 | 565 | 29,000 |
1995/08/11 | 549 | 560 | 541 | 549 | 13,000 |
1995/08/10 | 542 | 550 | 542 | 542 | 15,000 |
1995/08/08 | 537 | 540 | 537 | 540 | 21,000 |
1995/08/07 | 556 | 560 | 546 | 547 | 10,000 |
1995/08/04 | 554 | 560 | 552 | 555 | 25,000 |
1995/08/03 | 565 | 568 | 550 | 550 | 83,000 |
1995/08/02 | 545 | 550 | 540 | 550 | 27,000 |
1995/08/01 | 546 | 549 | 542 | 549 | 19,000 |
1995/07/31 | 546 | 563 | 546 | 546 | 42,000 |
1995/07/28 | 552 | 552 | 546 | 546 | 32,000 |
1995/07/27 | 565 | 565 | 552 | 552 | 11,000 |
1995/07/26 | 553 | 557 | 553 | 557 | 16,000 |
1995/07/25 | 569 | 574 | 545 | 552 | 39,000 |
1995/07/24 | 574 | 574 | 565 | 568 | 45,000 |
1995/07/21 | 560 | 574 | 560 | 568 | 130,000 |
1995/07/20 | 543 | 555 | 542 | 555 | 25,000 |
1995/07/19 | 548 | 549 | 542 | 542 | 29,000 |
1995/07/18 | 574 | 574 | 558 | 558 | 75,000 |
1995/07/17 | 568 | 568 | 553 | 566 | 122,000 |
1995/07/14 | 570 | 570 | 548 | 548 | 57,000 |
1995/07/13 | 575 | 575 | 560 | 570 | 48,000 |
1995/07/12 | 550 | 570 | 548 | 565 | 57,000 |
1995/07/11 | 550 | 550 | 542 | 548 | 15,000 |
1995/07/10 | 564 | 564 | 550 | 550 | 53,000 |
1995/07/07 | 535 | 560 | 535 | 540 | 105,000 |
1995/07/06 | 535 | 535 | 525 | 533 | 36,000 |
1995/07/05 | 516 | 534 | 516 | 534 | 53,000 |
1995/07/04 | 519 | 519 | 515 | 519 | 20,000 |
1995/07/03 | 524 | 524 | 515 | 515 | 7,000 |
1995/06/30 | 514 | 516 | 508 | 516 | 53,000 |
1995/06/29 | 515 | 515 | 501 | 501 | 118,000 |
1995/06/28 | 498 | 505 | 489 | 505 | 322,000 |
1995/06/27 | 510 | 510 | 500 | 500 | 10,000 |
1995/06/26 | 526 | 526 | 515 | 515 | 67,000 |
1995/06/23 | 525 | 528 | 519 | 528 | 13,000 |
1995/06/22 | 516 | 525 | 515 | 519 | 20,000 |
1995/06/21 | 500 | 515 | 500 | 515 | 23,000 |
1995/06/20 | 496 | 500 | 492 | 500 | 16,000 |
1995/06/19 | 502 | 502 | 495 | 495 | 21,000 |
1995/06/16 | 488 | 515 | 488 | 500 | 36,000 |
1995/06/15 | 485 | 485 | 475 | 485 | 58,000 |
1995/06/14 | 481 | 486 | 479 | 480 | 37,000 |
1995/06/13 | 499 | 499 | 480 | 480 | 33,000 |
1995/06/12 | 519 | 519 | 510 | 510 | 27,000 |
1995/06/09 | 535 | 535 | 525 | 525 | 22,000 |
1995/06/08 | 525 | 525 | 523 | 525 | 10,000 |
1995/06/07 | 529 | 529 | 529 | 529 | 2,000 |
1995/06/06 | 529 | 529 | 525 | 525 | 40,000 |
1995/06/05 | 530 | 530 | 525 | 529 | 10,000 |
1995/06/02 | 526 | 532 | 526 | 530 | 22,000 |
1995/06/01 | 518 | 518 | 510 | 516 | 37,000 |
1995/05/31 | 520 | 530 | 517 | 518 | 31,000 |
1995/05/30 | 515 | 520 | 514 | 520 | 45,000 |
1995/05/29 | 530 | 530 | 515 | 520 | 26,000 |
1995/05/26 | 535 | 535 | 523 | 525 | 38,000 |
1995/05/25 | 539 | 539 | 532 | 532 | 39,000 |
1995/05/24 | 536 | 539 | 535 | 535 | 54,000 |
1995/05/23 | 543 | 545 | 536 | 537 | 42,000 |
1995/05/22 | 550 | 550 | 542 | 542 | 29,000 |
1995/05/19 | 551 | 555 | 550 | 550 | 40,000 |
1995/05/18 | 572 | 572 | 557 | 557 | 68,000 |
1995/05/17 | 574 | 574 | 574 | 574 | 23,000 |
1995/05/16 | 581 | 582 | 577 | 578 | 63,000 |
1995/05/15 | 581 | 582 | 581 | 581 | 12,000 |
1995/05/12 | 585 | 600 | 585 | 600 | 5,000 |
1995/05/11 | 596 | 596 | 590 | 590 | 25,000 |
1995/05/10 | 600 | 600 | 599 | 600 | 38,000 |
1995/05/09 | 601 | 607 | 600 | 600 | 40,000 |
1995/05/08 | 598 | 608 | 598 | 600 | 32,000 |
1995/05/02 | 591 | 608 | 590 | 608 | 21,000 |
1995/05/01 | 591 | 591 | 591 | 591 | 4,000 |
1995/04/28 | 587 | 587 | 587 | 587 | 21,000 |
1995/04/27 | 609 | 609 | 592 | 593 | 18,000 |
1995/04/26 | 610 | 610 | 595 | 595 | 9,000 |
1995/04/25 | 612 | 612 | 606 | 606 | 13,000 |
1995/04/24 | 617 | 617 | 602 | 602 | 21,000 |
1995/04/21 | 595 | 612 | 595 | 611 | 33,000 |
1995/04/20 | 599 | 605 | 599 | 605 | 27,000 |
1995/04/19 | 581 | 592 | 581 | 589 | 28,000 |
1995/04/18 | 586 | 592 | 586 | 590 | 39,000 |
1995/04/17 | 580 | 590 | 580 | 584 | 61,000 |
1995/04/14 | 604 | 604 | 590 | 590 | 22,000 |
1995/04/13 | 585 | 600 | 585 | 600 | 21,000 |
1995/04/12 | 593 | 595 | 593 | 595 | 13,000 |
1995/04/11 | 582 | 595 | 582 | 595 | 35,000 |
1995/04/10 | 592 | 592 | 592 | 592 | 2,000 |
1995/04/07 | 611 | 611 | 590 | 590 | 3,000 |
1995/04/06 | 610 | 611 | 610 | 611 | 24,000 |
1995/04/05 | 607 | 610 | 606 | 610 | 16,000 |
1995/04/04 | 610 | 610 | 606 | 606 | 13,000 |
1995/03/31 | 645 | 645 | 635 | 635 | 106,000 |
1995/03/30 | 624 | 624 | 621 | 621 | 7,000 |
1995/03/29 | 626 | 630 | 626 | 630 | 22,000 |
1995/03/28 | 615 | 646 | 615 | 646 | 15,000 |
1995/03/27 | 576 | 600 | 576 | 600 | 29,000 |
1995/03/24 | 580 | 582 | 572 | 575 | 37,000 |
1995/03/23 | 585 | 586 | 581 | 581 | 13,000 |
1995/03/22 | 603 | 603 | 591 | 595 | 13,000 |
1995/03/20 | 586 | 606 | 586 | 596 | 40,000 |
1995/03/17 | 610 | 616 | 601 | 616 | 14,000 |
1995/03/16 | 618 | 618 | 610 | 610 | 2,000 |
1995/03/15 | 602 | 620 | 602 | 620 | 11,000 |
1995/03/14 | 606 | 606 | 602 | 602 | 8,000 |
1995/03/10 | 605 | 610 | 603 | 610 | 19,000 |
1995/03/09 | 606 | 610 | 606 | 606 | 8,000 |
1995/03/08 | 604 | 604 | 601 | 603 | 22,000 |
1995/03/07 | 615 | 615 | 606 | 606 | 3,000 |
1995/03/06 | 617 | 617 | 610 | 615 | 5,000 |
1995/03/03 | 619 | 619 | 619 | 619 | 2,000 |
1995/03/02 | 619 | 620 | 618 | 620 | 5,000 |
1995/03/01 | 610 | 610 | 610 | 610 | 14,000 |
1995/02/28 | 619 | 619 | 605 | 618 | 23,000 |
1995/02/27 | 621 | 621 | 600 | 605 | 45,000 |
1995/02/24 | 628 | 630 | 626 | 626 | 20,000 |
1995/02/23 | 635 | 648 | 626 | 648 | 7,000 |
1995/02/22 | 635 | 645 | 625 | 625 | 26,000 |
1995/02/21 | 649 | 649 | 645 | 645 | 12,000 |
1995/02/20 | 625 | 625 | 623 | 625 | 20,000 |
1995/02/17 | 625 | 627 | 620 | 627 | 44,000 |
1995/02/16 | 633 | 633 | 620 | 622 | 92,000 |
1995/02/15 | 639 | 639 | 633 | 633 | 28,000 |
1995/02/14 | 639 | 639 | 639 | 639 | 11,000 |
1995/02/13 | 640 | 640 | 640 | 640 | 9,000 |
1995/02/10 | 640 | 640 | 640 | 640 | 8,000 |
1995/02/09 | 636 | 661 | 636 | 659 | 167,000 |
1995/02/08 | 645 | 651 | 645 | 646 | 39,000 |
1995/02/07 | 641 | 651 | 641 | 645 | 22,000 |
1995/02/06 | 633 | 640 | 631 | 631 | 1,230,000 |
1995/02/03 | 640 | 640 | 630 | 630 | 18,000 |
1995/02/02 | 647 | 647 | 640 | 640 | 33,000 |
1995/02/01 | 650 | 660 | 649 | 649 | 18,000 |
1995/01/31 | 651 | 653 | 650 | 650 | 35,000 |
1995/01/30 | 658 | 670 | 650 | 670 | 33,000 |
1995/01/27 | 660 | 665 | 649 | 650 | 40,000 |
1995/01/26 | 665 | 665 | 640 | 640 | 17,000 |
1995/01/25 | 620 | 655 | 620 | 655 | 26,000 |
1995/01/24 | 602 | 630 | 602 | 630 | 29,000 |
1995/01/23 | 633 | 633 | 602 | 602 | 24,000 |
1995/01/20 | 633 | 633 | 631 | 631 | 9,000 |
1995/01/19 | 650 | 650 | 633 | 633 | 79,000 |
1995/01/18 | 651 | 651 | 650 | 650 | 6,000 |
1995/01/17 | 650 | 650 | 650 | 650 | 4,000 |
1995/01/13 | 651 | 651 | 650 | 651 | 20,000 |
1995/01/12 | 670 | 670 | 650 | 650 | 25,000 |
1995/01/11 | 665 | 666 | 665 | 665 | 14,000 |
1995/01/10 | 655 | 665 | 651 | 665 | 25,000 |
1995/01/09 | 667 | 667 | 640 | 640 | 85,000 |
1995/01/06 | 684 | 684 | 677 | 677 | 112,000 |
1995/01/05 | 683 | 684 | 681 | 684 | 65,000 |
1995/01/04 | 685 | 690 | 683 | 683 | 73,000 |