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 |
|---|---|---|---|---|---|
| 2003/12/30 | 523 | 542 | 522 | 532 | 111,000 |
| 2003/12/29 | 519 | 522 | 515 | 521 | 96,000 |
| 2003/12/26 | 506 | 511 | 505 | 510 | 87,000 |
| 2003/12/25 | 501 | 502 | 497 | 502 | 23,000 |
| 2003/12/24 | 507 | 507 | 497 | 502 | 74,000 |
| 2003/12/22 | 495 | 503 | 494 | 498 | 104,000 |
| 2003/12/19 | 506 | 507 | 494 | 497 | 105,000 |
| 2003/12/18 | 498 | 508 | 498 | 503 | 51,000 |
| 2003/12/17 | 508 | 510 | 498 | 508 | 101,000 |
| 2003/12/16 | 500 | 506 | 496 | 496 | 57,000 |
| 2003/12/15 | 503 | 507 | 494 | 499 | 70,000 |
| 2003/12/12 | 494 | 495 | 490 | 491 | 99,000 |
| 2003/12/11 | 488 | 495 | 488 | 489 | 38,000 |
| 2003/12/10 | 489 | 493 | 485 | 487 | 26,000 |
| 2003/12/09 | 494 | 494 | 484 | 484 | 53,000 |
| 2003/12/08 | 486 | 495 | 483 | 490 | 92,000 |
| 2003/12/05 | 494 | 494 | 487 | 487 | 28,000 |
| 2003/12/04 | 486 | 493 | 486 | 490 | 79,000 |
| 2003/12/03 | 485 | 491 | 485 | 487 | 66,000 |
| 2003/12/02 | 487 | 493 | 485 | 485 | 44,000 |
| 2003/12/01 | 476 | 481 | 472 | 481 | 60,000 |
| 2003/11/28 | 477 | 484 | 477 | 477 | 27,000 |
| 2003/11/27 | 480 | 485 | 478 | 484 | 31,000 |
| 2003/11/26 | 481 | 483 | 477 | 480 | 46,000 |
| 2003/11/25 | 485 | 485 | 477 | 481 | 37,000 |
| 2003/11/21 | 472 | 484 | 472 | 480 | 44,000 |
| 2003/11/20 | 465 | 471 | 465 | 470 | 38,000 |
| 2003/11/19 | 472 | 480 | 471 | 475 | 53,000 |
| 2003/11/18 | 468 | 472 | 456 | 467 | 47,000 |
| 2003/11/17 | 469 | 476 | 466 | 473 | 56,000 |
| 2003/11/14 | 474 | 480 | 474 | 474 | 38,000 |
| 2003/11/13 | 483 | 483 | 477 | 479 | 29,000 |
| 2003/11/12 | 480 | 485 | 476 | 479 | 33,000 |
| 2003/11/11 | 480 | 480 | 471 | 480 | 36,000 |
| 2003/11/10 | 485 | 490 | 480 | 490 | 40,000 |
| 2003/11/07 | 486 | 488 | 482 | 485 | 31,000 |
| 2003/11/06 | 493 | 494 | 483 | 483 | 48,000 |
| 2003/11/05 | 489 | 495 | 489 | 495 | 64,000 |
| 2003/11/04 | 477 | 485 | 477 | 485 | 38,000 |
| 2003/10/31 | 475 | 476 | 474 | 476 | 25,000 |
| 2003/10/30 | 476 | 481 | 475 | 476 | 33,000 |
| 2003/10/29 | 480 | 483 | 476 | 478 | 45,000 |
| 2003/10/28 | 472 | 480 | 472 | 473 | 39,000 |
| 2003/10/27 | 470 | 472 | 467 | 471 | 42,000 |
| 2003/10/24 | 472 | 480 | 471 | 474 | 72,000 |
| 2003/10/23 | 487 | 488 | 473 | 473 | 88,000 |
| 2003/10/22 | 493 | 493 | 488 | 489 | 42,000 |
| 2003/10/21 | 495 | 499 | 491 | 492 | 55,000 |
| 2003/10/20 | 485 | 493 | 485 | 490 | 43,000 |
| 2003/10/17 | 489 | 489 | 481 | 486 | 27,000 |
| 2003/10/16 | 484 | 489 | 484 | 487 | 54,000 |
| 2003/10/15 | 489 | 490 | 482 | 485 | 36,000 |
| 2003/10/14 | 491 | 492 | 486 | 487 | 55,000 |
| 2003/10/10 | 480 | 489 | 480 | 487 | 64,000 |
| 2003/10/09 | 488 | 489 | 485 | 485 | 51,000 |
| 2003/10/08 | 493 | 495 | 490 | 493 | 22,000 |
| 2003/10/07 | 504 | 507 | 495 | 495 | 43,000 |
| 2003/10/06 | 503 | 509 | 503 | 504 | 63,000 |
| 2003/10/03 | 503 | 506 | 502 | 502 | 57,000 |
| 2003/10/02 | 504 | 504 | 498 | 503 | 62,000 |
| 2003/10/01 | 501 | 507 | 498 | 505 | 57,000 |
| 2003/09/30 | 511 | 511 | 503 | 507 | 63,000 |
| 2003/09/29 | 508 | 514 | 503 | 508 | 131,000 |
| 2003/09/26 | 500 | 517 | 498 | 508 | 173,000 |
| 2003/09/25 | 500 | 504 | 493 | 502 | 132,000 |
| 2003/09/24 | 504 | 507 | 500 | 505 | 160,000 |
| 2003/09/22 | 496 | 505 | 495 | 496 | 115,000 |
| 2003/09/19 | 492 | 498 | 489 | 496 | 104,000 |
| 2003/09/18 | 490 | 492 | 485 | 487 | 71,000 |
| 2003/09/17 | 496 | 496 | 490 | 491 | 50,000 |
| 2003/09/16 | 487 | 492 | 487 | 488 | 32,000 |
| 2003/09/12 | 490 | 491 | 488 | 491 | 105,000 |
| 2003/09/11 | 488 | 492 | 482 | 482 | 69,000 |
| 2003/09/10 | 490 | 498 | 490 | 492 | 45,000 |
| 2003/09/09 | 493 | 493 | 489 | 490 | 28,000 |
| 2003/09/08 | 482 | 493 | 480 | 489 | 98,000 |
| 2003/09/05 | 489 | 490 | 481 | 482 | 121,000 |
| 2003/09/04 | 487 | 490 | 485 | 489 | 80,000 |
| 2003/09/03 | 493 | 493 | 484 | 484 | 84,000 |
| 2003/09/02 | 497 | 500 | 486 | 490 | 117,000 |
| 2003/09/01 | 488 | 497 | 481 | 493 | 76,000 |
| 2003/08/29 | 485 | 492 | 485 | 489 | 41,000 |
| 2003/08/28 | 489 | 495 | 483 | 487 | 43,000 |
| 2003/08/27 | 494 | 494 | 477 | 490 | 97,000 |
| 2003/08/26 | 491 | 495 | 487 | 492 | 93,000 |
| 2003/08/25 | 499 | 505 | 488 | 494 | 90,000 |
| 2003/08/22 | 520 | 525 | 505 | 509 | 171,000 |
| 2003/08/21 | 500 | 523 | 492 | 515 | 370,000 |
| 2003/08/20 | 473 | 515 | 473 | 500 | 303,000 |
| 2003/08/19 | 477 | 477 | 470 | 470 | 89,000 |
| 2003/08/18 | 482 | 482 | 476 | 477 | 72,000 |
| 2003/08/15 | 464 | 480 | 463 | 473 | 122,000 |
| 2003/08/14 | 463 | 464 | 459 | 462 | 49,000 |
| 2003/08/13 | 458 | 463 | 458 | 463 | 42,000 |
| 2003/08/12 | 458 | 462 | 456 | 456 | 38,000 |
| 2003/08/11 | 462 | 462 | 460 | 460 | 32,000 |
| 2003/08/08 | 460 | 469 | 456 | 457 | 99,000 |
| 2003/08/07 | 457 | 470 | 455 | 465 | 164,000 |
| 2003/08/06 | 446 | 457 | 446 | 456 | 60,000 |
| 2003/08/05 | 455 | 457 | 450 | 450 | 37,000 |
| 2003/08/04 | 460 | 466 | 452 | 454 | 79,000 |
| 2003/08/01 | 449 | 458 | 449 | 456 | 85,000 |
| 2003/07/31 | 458 | 458 | 447 | 447 | 53,000 |
| 2003/07/30 | 449 | 459 | 449 | 455 | 51,000 |
| 2003/07/29 | 449 | 457 | 449 | 453 | 45,000 |
| 2003/07/28 | 453 | 457 | 450 | 454 | 38,000 |
| 2003/07/25 | 450 | 451 | 444 | 444 | 57,000 |
| 2003/07/24 | 449 | 456 | 449 | 450 | 35,000 |
| 2003/07/23 | 452 | 457 | 446 | 447 | 90,000 |
| 2003/07/22 | 448 | 452 | 441 | 452 | 73,000 |
| 2003/07/18 | 444 | 452 | 444 | 449 | 56,000 |
| 2003/07/17 | 449 | 450 | 443 | 446 | 103,000 |
| 2003/07/16 | 454 | 455 | 450 | 451 | 63,000 |
| 2003/07/15 | 455 | 457 | 451 | 453 | 60,000 |
| 2003/07/14 | 455 | 457 | 450 | 451 | 148,000 |
| 2003/07/11 | 452 | 452 | 445 | 450 | 38,000 |
| 2003/07/10 | 459 | 459 | 452 | 455 | 80,000 |
| 2003/07/09 | 456 | 456 | 430 | 449 | 96,000 |
| 2003/07/08 | 461 | 466 | 457 | 458 | 105,000 |
| 2003/07/07 | 436 | 465 | 436 | 460 | 359,000 |
| 2003/07/04 | 435 | 443 | 434 | 440 | 70,000 |
| 2003/07/03 | 444 | 445 | 432 | 436 | 140,000 |
| 2003/07/02 | 438 | 445 | 438 | 443 | 124,000 |
| 2003/07/01 | 434 | 440 | 434 | 438 | 61,000 |
| 2003/06/30 | 435 | 439 | 433 | 439 | 65,000 |
| 2003/06/27 | 439 | 444 | 435 | 435 | 100,000 |
| 2003/06/26 | 436 | 437 | 431 | 436 | 61,000 |
| 2003/06/25 | 429 | 436 | 423 | 433 | 66,000 |
| 2003/06/24 | 432 | 435 | 428 | 429 | 99,000 |
| 2003/06/23 | 434 | 439 | 427 | 437 | 117,000 |
| 2003/06/20 | 420 | 428 | 420 | 428 | 67,000 |
| 2003/06/19 | 421 | 427 | 421 | 425 | 63,000 |
| 2003/06/18 | 422 | 428 | 418 | 421 | 74,000 |
| 2003/06/17 | 424 | 434 | 423 | 423 | 106,000 |
| 2003/06/16 | 422 | 422 | 414 | 422 | 60,000 |
| 2003/06/13 | 426 | 429 | 422 | 423 | 139,000 |
| 2003/06/12 | 436 | 437 | 431 | 433 | 41,000 |
| 2003/06/11 | 434 | 442 | 434 | 435 | 101,000 |
| 2003/06/10 | 428 | 439 | 421 | 434 | 90,000 |
| 2003/06/09 | 439 | 440 | 433 | 433 | 92,000 |
| 2003/06/06 | 439 | 440 | 432 | 439 | 152,000 |
| 2003/06/05 | 445 | 446 | 434 | 438 | 234,000 |
| 2003/06/04 | 435 | 448 | 432 | 447 | 304,000 |
| 2003/06/03 | 434 | 436 | 428 | 435 | 144,000 |
| 2003/06/02 | 424 | 440 | 424 | 436 | 339,000 |
| 2003/05/30 | 421 | 428 | 420 | 423 | 108,000 |
| 2003/05/29 | 427 | 428 | 419 | 423 | 106,000 |
| 2003/05/28 | 420 | 430 | 415 | 430 | 171,000 |
| 2003/05/27 | 418 | 427 | 415 | 420 | 123,000 |
| 2003/05/26 | 431 | 432 | 423 | 423 | 214,000 |
| 2003/05/23 | 419 | 431 | 416 | 425 | 687,000 |
| 2003/05/22 | 408 | 412 | 401 | 409 | 163,000 |
| 2003/05/21 | 401 | 413 | 400 | 413 | 123,000 |
| 2003/05/20 | 395 | 411 | 395 | 399 | 64,000 |
| 2003/05/19 | 388 | 403 | 388 | 403 | 69,000 |
| 2003/05/16 | 391 | 400 | 385 | 395 | 118,000 |
| 2003/05/15 | 400 | 402 | 392 | 392 | 81,000 |
| 2003/05/14 | 402 | 409 | 402 | 403 | 67,000 |
| 2003/05/13 | 406 | 415 | 402 | 406 | 79,000 |
| 2003/05/12 | 396 | 410 | 395 | 410 | 88,000 |
| 2003/05/09 | 392 | 396 | 389 | 396 | 85,000 |
| 2003/05/08 | 404 | 409 | 394 | 397 | 159,000 |
| 2003/05/07 | 420 | 420 | 406 | 409 | 161,000 |
| 2003/05/06 | 413 | 429 | 408 | 420 | 396,000 |
| 2003/05/02 | 391 | 426 | 391 | 418 | 296,000 |
| 2003/05/01 | 392 | 395 | 389 | 391 | 80,000 |
| 2003/04/30 | 384 | 396 | 384 | 390 | 148,000 |
| 2003/04/28 | 375 | 382 | 375 | 382 | 56,000 |
| 2003/04/25 | 382 | 390 | 379 | 383 | 60,000 |
| 2003/04/24 | 385 | 390 | 382 | 387 | 61,000 |
| 2003/04/23 | 383 | 390 | 382 | 387 | 111,000 |
| 2003/04/22 | 376 | 392 | 376 | 390 | 218,000 |
| 2003/04/21 | 373 | 383 | 373 | 376 | 85,000 |
| 2003/04/18 | 366 | 371 | 366 | 369 | 40,000 |
| 2003/04/17 | 371 | 375 | 366 | 369 | 35,000 |
| 2003/04/16 | 365 | 376 | 362 | 376 | 66,000 |
| 2003/04/15 | 365 | 370 | 365 | 370 | 58,000 |
| 2003/04/14 | 358 | 364 | 355 | 360 | 36,000 |
| 2003/04/11 | 360 | 368 | 358 | 358 | 32,000 |
| 2003/04/10 | 363 | 364 | 356 | 358 | 45,000 |
| 2003/04/09 | 362 | 365 | 361 | 365 | 18,000 |
| 2003/04/08 | 367 | 367 | 360 | 362 | 37,000 |
| 2003/04/07 | 370 | 370 | 362 | 367 | 15,000 |
| 2003/04/04 | 361 | 365 | 355 | 365 | 24,000 |
| 2003/04/03 | 360 | 366 | 356 | 356 | 18,000 |
| 2003/04/02 | 369 | 369 | 360 | 364 | 19,000 |
| 2003/04/01 | 350 | 364 | 350 | 364 | 40,000 |
| 2003/03/31 | 375 | 375 | 362 | 364 | 36,000 |
| 2003/03/28 | 373 | 377 | 371 | 377 | 50,000 |
| 2003/03/27 | 370 | 377 | 368 | 377 | 46,000 |
| 2003/03/26 | 373 | 373 | 370 | 373 | 39,000 |
| 2003/03/25 | 375 | 375 | 368 | 374 | 52,000 |
| 2003/03/24 | 375 | 379 | 372 | 378 | 67,000 |
| 2003/03/20 | 362 | 370 | 359 | 370 | 44,000 |
| 2003/03/19 | 363 | 363 | 353 | 357 | 25,000 |
| 2003/03/18 | 352 | 367 | 352 | 363 | 37,000 |
| 2003/03/17 | 357 | 357 | 350 | 350 | 26,000 |
| 2003/03/14 | 362 | 362 | 352 | 357 | 169,000 |
| 2003/03/13 | 351 | 352 | 347 | 347 | 17,000 |
| 2003/03/12 | 348 | 351 | 345 | 351 | 29,000 |
| 2003/03/11 | 345 | 354 | 342 | 354 | 71,000 |
| 2003/03/10 | 349 | 350 | 340 | 341 | 49,000 |
| 2003/03/07 | 367 | 368 | 359 | 359 | 36,000 |
| 2003/03/06 | 365 | 373 | 365 | 370 | 68,000 |
| 2003/03/05 | 371 | 372 | 369 | 370 | 33,000 |
| 2003/03/04 | 365 | 377 | 364 | 374 | 62,000 |
| 2003/03/03 | 360 | 365 | 360 | 363 | 32,000 |
| 2003/02/28 | 367 | 368 | 360 | 360 | 38,000 |
| 2003/02/27 | 359 | 365 | 359 | 365 | 22,000 |
| 2003/02/26 | 360 | 364 | 359 | 359 | 59,000 |
| 2003/02/25 | 362 | 365 | 361 | 361 | 58,000 |
| 2003/02/24 | 373 | 373 | 367 | 371 | 44,000 |
| 2003/02/21 | 380 | 380 | 371 | 372 | 45,000 |
| 2003/02/20 | 375 | 381 | 375 | 381 | 73,000 |
| 2003/02/19 | 379 | 382 | 375 | 375 | 54,000 |
| 2003/02/18 | 373 | 379 | 373 | 378 | 98,000 |
| 2003/02/17 | 374 | 380 | 374 | 378 | 132,000 |
| 2003/02/14 | 363 | 371 | 362 | 369 | 96,000 |
| 2003/02/13 | 372 | 374 | 362 | 363 | 85,000 |
| 2003/02/12 | 360 | 375 | 358 | 372 | 175,000 |
| 2003/02/10 | 352 | 361 | 352 | 358 | 143,000 |
| 2003/02/07 | 346 | 350 | 346 | 350 | 58,000 |
| 2003/02/06 | 348 | 348 | 346 | 347 | 27,000 |
| 2003/02/05 | 342 | 350 | 341 | 346 | 93,000 |
| 2003/02/04 | 345 | 350 | 341 | 342 | 57,000 |
| 2003/02/03 | 341 | 344 | 338 | 342 | 32,000 |
| 2003/01/31 | 344 | 344 | 340 | 340 | 42,000 |
| 2003/01/30 | 342 | 347 | 342 | 342 | 45,000 |
| 2003/01/29 | 345 | 345 | 342 | 342 | 34,000 |
| 2003/01/28 | 345 | 346 | 342 | 346 | 23,000 |
| 2003/01/27 | 344 | 345 | 341 | 345 | 44,000 |
| 2003/01/24 | 345 | 350 | 344 | 345 | 92,000 |
| 2003/01/23 | 345 | 346 | 343 | 345 | 53,000 |
| 2003/01/22 | 344 | 347 | 343 | 345 | 24,000 |
| 2003/01/21 | 346 | 348 | 343 | 344 | 35,000 |
| 2003/01/20 | 346 | 347 | 343 | 347 | 49,000 |
| 2003/01/17 | 341 | 345 | 341 | 342 | 60,000 |
| 2003/01/16 | 341 | 345 | 337 | 345 | 67,000 |
| 2003/01/15 | 331 | 342 | 331 | 342 | 75,000 |
| 2003/01/14 | 330 | 333 | 328 | 331 | 29,000 |
| 2003/01/10 | 328 | 330 | 323 | 325 | 39,000 |
| 2003/01/09 | 326 | 328 | 321 | 328 | 52,000 |
| 2003/01/08 | 330 | 331 | 322 | 325 | 33,000 |
| 2003/01/07 | 330 | 333 | 330 | 330 | 50,000 |
| 2003/01/06 | 327 | 329 | 327 | 329 | 9,000 |