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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,532 | 1,532 | 1,472 | 1,496 | 88,000 |
| 2007/12/27 | 1,548 | 1,562 | 1,541 | 1,547 | 96,000 |
| 2007/12/26 | 1,519 | 1,550 | 1,516 | 1,548 | 142,000 |
| 2007/12/25 | 1,536 | 1,541 | 1,503 | 1,513 | 126,000 |
| 2007/12/21 | 1,451 | 1,495 | 1,445 | 1,492 | 298,000 |
| 2007/12/20 | 1,511 | 1,527 | 1,473 | 1,481 | 336,000 |
| 2007/12/19 | 1,565 | 1,574 | 1,534 | 1,541 | 159,000 |
| 2007/12/18 | 1,600 | 1,600 | 1,550 | 1,565 | 270,000 |
| 2007/12/17 | 1,620 | 1,630 | 1,592 | 1,610 | 247,000 |
| 2007/12/14 | 1,618 | 1,641 | 1,613 | 1,619 | 270,000 |
| 2007/12/13 | 1,622 | 1,625 | 1,593 | 1,601 | 247,000 |
| 2007/12/12 | 1,600 | 1,635 | 1,580 | 1,634 | 188,000 |
| 2007/12/11 | 1,625 | 1,648 | 1,624 | 1,634 | 177,000 |
| 2007/12/10 | 1,639 | 1,639 | 1,614 | 1,623 | 115,000 |
| 2007/12/07 | 1,636 | 1,644 | 1,605 | 1,614 | 192,000 |
| 2007/12/06 | 1,592 | 1,640 | 1,584 | 1,616 | 320,000 |
| 2007/12/05 | 1,540 | 1,564 | 1,528 | 1,564 | 218,000 |
| 2007/12/04 | 1,553 | 1,560 | 1,531 | 1,536 | 137,000 |
| 2007/12/03 | 1,555 | 1,584 | 1,517 | 1,553 | 310,000 |
| 2007/11/30 | 1,587 | 1,609 | 1,569 | 1,585 | 353,000 |
| 2007/11/29 | 1,576 | 1,619 | 1,562 | 1,587 | 320,000 |
| 2007/11/28 | 1,535 | 1,546 | 1,486 | 1,546 | 405,000 |
| 2007/11/27 | 1,445 | 1,538 | 1,441 | 1,510 | 623,000 |
| 2007/11/26 | 1,480 | 1,497 | 1,470 | 1,480 | 286,000 |
| 2007/11/22 | 1,408 | 1,460 | 1,403 | 1,457 | 414,000 |
| 2007/11/21 | 1,434 | 1,468 | 1,407 | 1,407 | 521,000 |
| 2007/11/20 | 1,318 | 1,443 | 1,309 | 1,436 | 730,000 |
| 2007/11/19 | 1,302 | 1,350 | 1,302 | 1,329 | 726,000 |
| 2007/11/16 | 1,158 | 1,340 | 1,158 | 1,310 | 1,233,000 |
| 2007/11/15 | 1,159 | 1,173 | 1,138 | 1,145 | 220,000 |
| 2007/11/14 | 1,137 | 1,144 | 1,126 | 1,131 | 315,000 |
| 2007/11/13 | 1,130 | 1,134 | 1,101 | 1,103 | 234,000 |
| 2007/11/12 | 1,150 | 1,150 | 1,122 | 1,129 | 219,000 |
| 2007/11/09 | 1,199 | 1,211 | 1,168 | 1,172 | 200,000 |
| 2007/11/08 | 1,200 | 1,201 | 1,177 | 1,198 | 186,000 |
| 2007/11/07 | 1,240 | 1,240 | 1,200 | 1,200 | 180,000 |
| 2007/11/06 | 1,226 | 1,250 | 1,220 | 1,226 | 230,000 |
| 2007/11/05 | 1,265 | 1,276 | 1,212 | 1,226 | 306,000 |
| 2007/11/02 | 1,240 | 1,293 | 1,213 | 1,264 | 327,000 |
| 2007/11/01 | 1,270 | 1,289 | 1,236 | 1,248 | 188,000 |
| 2007/10/31 | 1,194 | 1,223 | 1,183 | 1,223 | 208,000 |
| 2007/10/30 | 1,171 | 1,193 | 1,149 | 1,192 | 432,000 |
| 2007/10/29 | 1,231 | 1,232 | 1,194 | 1,197 | 290,000 |
| 2007/10/26 | 1,238 | 1,255 | 1,218 | 1,226 | 201,000 |
| 2007/10/25 | 1,245 | 1,269 | 1,213 | 1,236 | 280,000 |
| 2007/10/24 | 1,258 | 1,272 | 1,231 | 1,244 | 281,000 |
| 2007/10/23 | 1,308 | 1,308 | 1,254 | 1,271 | 272,000 |
| 2007/10/22 | 1,230 | 1,276 | 1,220 | 1,268 | 372,000 |
| 2007/10/19 | 1,265 | 1,275 | 1,208 | 1,258 | 318,000 |
| 2007/10/18 | 1,271 | 1,273 | 1,239 | 1,265 | 396,000 |
| 2007/10/17 | 1,260 | 1,277 | 1,230 | 1,271 | 448,000 |
| 2007/10/16 | 1,343 | 1,343 | 1,280 | 1,295 | 368,000 |
| 2007/10/15 | 1,350 | 1,364 | 1,333 | 1,343 | 362,000 |
| 2007/10/12 | 1,402 | 1,418 | 1,369 | 1,369 | 282,000 |
| 2007/10/11 | 1,401 | 1,405 | 1,381 | 1,402 | 256,000 |
| 2007/10/10 | 1,410 | 1,426 | 1,390 | 1,398 | 270,000 |
| 2007/10/09 | 1,418 | 1,428 | 1,411 | 1,413 | 219,000 |
| 2007/10/05 | 1,430 | 1,430 | 1,396 | 1,399 | 264,000 |
| 2007/10/04 | 1,434 | 1,440 | 1,409 | 1,429 | 359,000 |
| 2007/10/03 | 1,405 | 1,440 | 1,405 | 1,433 | 299,000 |
| 2007/10/02 | 1,385 | 1,414 | 1,385 | 1,402 | 213,000 |
| 2007/10/01 | 1,376 | 1,399 | 1,365 | 1,380 | 276,000 |
| 2007/09/28 | 1,371 | 1,390 | 1,342 | 1,367 | 209,000 |
| 2007/09/27 | 1,358 | 1,380 | 1,338 | 1,372 | 378,000 |
| 2007/09/26 | 1,352 | 1,363 | 1,329 | 1,336 | 226,000 |
| 2007/09/25 | 1,342 | 1,364 | 1,319 | 1,352 | 488,000 |
| 2007/09/21 | 1,432 | 1,439 | 1,339 | 1,378 | 422,000 |
| 2007/09/20 | 1,523 | 1,524 | 1,430 | 1,472 | 307,000 |
| 2007/09/19 | 1,530 | 1,555 | 1,530 | 1,552 | 201,000 |
| 2007/09/18 | 1,480 | 1,483 | 1,468 | 1,470 | 162,000 |
| 2007/09/14 | 1,515 | 1,516 | 1,501 | 1,511 | 390,000 |
| 2007/09/13 | 1,588 | 1,597 | 1,573 | 1,573 | 35,000 |
| 2007/09/12 | 1,591 | 1,628 | 1,571 | 1,588 | 140,000 |
| 2007/09/11 | 1,575 | 1,595 | 1,557 | 1,577 | 121,000 |
| 2007/09/10 | 1,560 | 1,607 | 1,550 | 1,586 | 140,000 |
| 2007/09/07 | 1,611 | 1,611 | 1,581 | 1,590 | 95,000 |
| 2007/09/06 | 1,600 | 1,611 | 1,574 | 1,611 | 99,000 |
| 2007/09/05 | 1,619 | 1,638 | 1,603 | 1,609 | 193,000 |
| 2007/09/04 | 1,601 | 1,622 | 1,591 | 1,612 | 100,000 |
| 2007/09/03 | 1,629 | 1,629 | 1,589 | 1,595 | 144,000 |
| 2007/08/31 | 1,570 | 1,627 | 1,559 | 1,611 | 238,000 |
| 2007/08/30 | 1,619 | 1,629 | 1,555 | 1,579 | 260,000 |
| 2007/08/29 | 1,637 | 1,637 | 1,586 | 1,594 | 119,000 |
| 2007/08/28 | 1,642 | 1,642 | 1,634 | 1,640 | 85,000 |
| 2007/08/27 | 1,630 | 1,651 | 1,624 | 1,625 | 55,000 |
| 2007/08/24 | 1,631 | 1,646 | 1,590 | 1,600 | 168,000 |
| 2007/08/23 | 1,604 | 1,652 | 1,604 | 1,648 | 98,000 |
| 2007/08/22 | 1,628 | 1,628 | 1,591 | 1,596 | 207,000 |
| 2007/08/21 | 1,622 | 1,660 | 1,590 | 1,640 | 195,000 |
| 2007/08/20 | 1,647 | 1,680 | 1,610 | 1,622 | 229,000 |
| 2007/08/17 | 1,715 | 1,723 | 1,561 | 1,591 | 235,000 |
| 2007/08/16 | 1,750 | 1,750 | 1,671 | 1,714 | 209,000 |
| 2007/08/15 | 1,751 | 1,765 | 1,715 | 1,750 | 160,000 |
| 2007/08/14 | 1,782 | 1,810 | 1,782 | 1,801 | 261,000 |
| 2007/08/13 | 1,824 | 1,850 | 1,775 | 1,782 | 388,000 |
| 2007/08/10 | 1,900 | 1,900 | 1,845 | 1,854 | 361,000 |
| 2007/08/09 | 1,890 | 1,910 | 1,850 | 1,898 | 559,000 |
| 2007/08/08 | 1,880 | 1,900 | 1,838 | 1,870 | 439,000 |
| 2007/08/07 | 1,861 | 1,899 | 1,855 | 1,890 | 260,000 |
| 2007/08/06 | 1,823 | 1,871 | 1,800 | 1,860 | 548,000 |
| 2007/08/03 | 1,937 | 1,937 | 1,870 | 1,883 | 861,000 |
| 2007/08/02 | 1,944 | 1,945 | 1,680 | 1,727 | 1,257,000 |
| 2007/08/01 | 2,030 | 2,085 | 1,974 | 1,974 | 384,000 |
| 2007/07/31 | 2,030 | 2,090 | 2,020 | 2,070 | 356,000 |
| 2007/07/30 | 2,000 | 2,025 | 1,980 | 2,025 | 259,000 |
| 2007/07/27 | 2,060 | 2,065 | 2,030 | 2,035 | 119,000 |
| 2007/07/26 | 2,105 | 2,105 | 2,060 | 2,085 | 223,000 |
| 2007/07/25 | 2,085 | 2,115 | 2,080 | 2,105 | 176,000 |
| 2007/07/24 | 2,095 | 2,110 | 2,070 | 2,105 | 249,000 |
| 2007/07/23 | 2,015 | 2,105 | 2,010 | 2,090 | 360,000 |
| 2007/07/20 | 2,025 | 2,030 | 1,985 | 2,010 | 254,000 |
| 2007/07/19 | 2,005 | 2,025 | 1,997 | 2,020 | 202,000 |
| 2007/07/18 | 1,995 | 2,010 | 1,974 | 1,994 | 307,000 |
| 2007/07/17 | 1,989 | 1,994 | 1,980 | 1,985 | 145,000 |
| 2007/07/13 | 1,969 | 1,998 | 1,969 | 1,992 | 210,000 |
| 2007/07/12 | 1,981 | 2,000 | 1,942 | 1,969 | 143,000 |
| 2007/07/11 | 1,978 | 1,982 | 1,963 | 1,970 | 121,000 |
| 2007/07/10 | 1,980 | 1,989 | 1,965 | 1,981 | 97,000 |
| 2007/07/09 | 1,974 | 1,990 | 1,966 | 1,984 | 190,000 |
| 2007/07/06 | 1,973 | 1,973 | 1,952 | 1,968 | 199,000 |
| 2007/07/05 | 1,961 | 1,968 | 1,950 | 1,959 | 185,000 |
| 2007/07/04 | 1,947 | 1,984 | 1,942 | 1,961 | 202,000 |
| 2007/07/03 | 1,938 | 1,947 | 1,926 | 1,940 | 130,000 |
| 2007/07/02 | 1,935 | 1,941 | 1,921 | 1,923 | 111,000 |
| 2007/06/29 | 1,894 | 1,929 | 1,894 | 1,922 | 136,000 |
| 2007/06/28 | 1,880 | 1,894 | 1,870 | 1,894 | 70,000 |
| 2007/06/27 | 1,901 | 1,901 | 1,866 | 1,870 | 73,000 |
| 2007/06/26 | 1,891 | 1,902 | 1,885 | 1,900 | 50,000 |
| 2007/06/25 | 1,895 | 1,920 | 1,895 | 1,902 | 125,000 |
| 2007/06/22 | 1,942 | 1,950 | 1,905 | 1,919 | 118,000 |
| 2007/06/21 | 1,894 | 1,940 | 1,875 | 1,934 | 157,000 |
| 2007/06/20 | 1,894 | 1,907 | 1,880 | 1,896 | 184,000 |
| 2007/06/19 | 1,909 | 1,912 | 1,889 | 1,894 | 190,000 |
| 2007/06/18 | 1,900 | 1,909 | 1,887 | 1,904 | 146,000 |
| 2007/06/15 | 1,797 | 1,912 | 1,791 | 1,888 | 931,000 |
| 2007/06/14 | 1,780 | 1,825 | 1,780 | 1,795 | 251,000 |
| 2007/06/13 | 1,818 | 1,819 | 1,770 | 1,779 | 303,000 |
| 2007/06/12 | 1,902 | 1,902 | 1,837 | 1,837 | 163,000 |
| 2007/06/11 | 1,913 | 1,916 | 1,870 | 1,884 | 182,000 |
| 2007/06/08 | 1,900 | 1,913 | 1,899 | 1,911 | 246,000 |
| 2007/06/07 | 1,955 | 1,962 | 1,954 | 1,954 | 82,000 |
| 2007/06/06 | 1,975 | 1,979 | 1,963 | 1,968 | 91,000 |
| 2007/06/05 | 1,974 | 1,983 | 1,974 | 1,977 | 55,000 |
| 2007/06/04 | 2,050 | 2,050 | 1,970 | 1,974 | 114,000 |
| 2007/06/01 | 2,010 | 2,040 | 2,010 | 2,015 | 93,000 |
| 2007/05/31 | 1,985 | 2,015 | 1,985 | 2,005 | 34,000 |
| 2007/05/30 | 2,020 | 2,040 | 1,963 | 1,983 | 115,000 |
| 2007/05/29 | 1,961 | 1,998 | 1,954 | 1,996 | 92,000 |
| 2007/05/28 | 1,941 | 1,961 | 1,933 | 1,961 | 84,000 |
| 2007/05/25 | 1,970 | 1,970 | 1,930 | 1,938 | 169,000 |
| 2007/05/24 | 1,995 | 2,015 | 1,974 | 1,974 | 127,000 |
| 2007/05/23 | 1,996 | 2,025 | 1,996 | 2,005 | 78,000 |
| 2007/05/22 | 1,995 | 2,015 | 1,985 | 2,010 | 174,000 |
| 2007/05/21 | 2,065 | 2,095 | 2,035 | 2,035 | 105,000 |
| 2007/05/18 | 2,130 | 2,140 | 2,060 | 2,060 | 98,000 |
| 2007/05/17 | 2,140 | 2,145 | 2,110 | 2,120 | 55,000 |
| 2007/05/16 | 2,100 | 2,125 | 2,095 | 2,115 | 95,000 |
| 2007/05/15 | 2,200 | 2,200 | 2,165 | 2,165 | 56,000 |
| 2007/05/14 | 2,195 | 2,215 | 2,190 | 2,195 | 38,000 |
| 2007/05/11 | 2,190 | 2,205 | 2,180 | 2,200 | 77,000 |
| 2007/05/10 | 2,210 | 2,225 | 2,190 | 2,200 | 88,000 |
| 2007/05/09 | 2,170 | 2,205 | 2,160 | 2,205 | 124,000 |
| 2007/05/08 | 2,215 | 2,225 | 2,185 | 2,190 | 69,000 |
| 2007/05/07 | 2,185 | 2,220 | 2,185 | 2,215 | 91,000 |
| 2007/05/02 | 2,185 | 2,200 | 2,170 | 2,190 | 64,000 |
| 2007/05/01 | 2,190 | 2,195 | 2,180 | 2,185 | 65,000 |
| 2007/04/27 | 2,170 | 2,185 | 2,160 | 2,180 | 122,000 |
| 2007/04/26 | 2,115 | 2,150 | 2,115 | 2,145 | 103,000 |
| 2007/04/25 | 2,090 | 2,125 | 2,090 | 2,100 | 92,000 |
| 2007/04/24 | 2,160 | 2,170 | 2,100 | 2,120 | 120,000 |
| 2007/04/23 | 2,200 | 2,200 | 2,145 | 2,155 | 189,000 |
| 2007/04/20 | 2,135 | 2,145 | 2,135 | 2,140 | 92,000 |
| 2007/04/19 | 2,140 | 2,145 | 2,125 | 2,130 | 150,000 |
| 2007/04/18 | 2,115 | 2,145 | 2,115 | 2,135 | 150,000 |
| 2007/04/17 | 2,120 | 2,130 | 2,090 | 2,105 | 179,000 |
| 2007/04/16 | 2,070 | 2,100 | 2,070 | 2,090 | 170,000 |
| 2007/04/13 | 2,080 | 2,110 | 2,040 | 2,055 | 130,000 |
| 2007/04/12 | 2,095 | 2,095 | 2,075 | 2,080 | 111,000 |
| 2007/04/11 | 2,165 | 2,175 | 2,115 | 2,120 | 242,000 |
| 2007/04/10 | 2,015 | 2,055 | 2,005 | 2,015 | 70,000 |
| 2007/04/09 | 2,005 | 2,020 | 2,005 | 2,015 | 68,000 |
| 2007/04/06 | 2,005 | 2,005 | 1,971 | 1,980 | 80,000 |
| 2007/04/05 | 1,998 | 2,020 | 1,993 | 1,993 | 118,000 |
| 2007/04/04 | 1,974 | 2,010 | 1,967 | 1,978 | 139,000 |
| 2007/04/03 | 1,973 | 1,973 | 1,942 | 1,944 | 104,000 |
| 2007/04/02 | 1,952 | 1,985 | 1,937 | 1,943 | 185,000 |
| 2007/03/30 | 2,000 | 2,025 | 1,955 | 1,982 | 204,000 |
| 2007/03/29 | 1,991 | 1,992 | 1,951 | 1,971 | 208,000 |
| 2007/03/28 | 2,030 | 2,030 | 1,990 | 1,995 | 136,000 |
| 2007/03/27 | 2,020 | 2,025 | 1,997 | 2,000 | 76,000 |
| 2007/03/26 | 2,060 | 2,060 | 2,020 | 2,030 | 63,000 |
| 2007/03/23 | 2,090 | 2,090 | 2,015 | 2,025 | 240,000 |
| 2007/03/22 | 2,000 | 2,100 | 2,000 | 2,050 | 327,000 |
| 2007/03/20 | 1,889 | 1,974 | 1,889 | 1,964 | 433,000 |
| 2007/03/19 | 1,865 | 1,868 | 1,826 | 1,866 | 217,000 |
| 2007/03/16 | 1,850 | 1,866 | 1,825 | 1,835 | 182,000 |
| 2007/03/15 | 1,844 | 1,855 | 1,835 | 1,840 | 120,000 |
| 2007/03/14 | 1,851 | 1,852 | 1,808 | 1,814 | 109,000 |
| 2007/03/13 | 1,935 | 1,935 | 1,894 | 1,902 | 111,000 |
| 2007/03/12 | 1,931 | 1,969 | 1,930 | 1,936 | 129,000 |
| 2007/03/09 | 1,934 | 1,960 | 1,910 | 1,939 | 263,000 |
| 2007/03/08 | 1,892 | 1,935 | 1,880 | 1,933 | 134,000 |
| 2007/03/07 | 1,912 | 1,916 | 1,866 | 1,866 | 107,000 |
| 2007/03/06 | 1,810 | 1,886 | 1,810 | 1,883 | 152,000 |
| 2007/03/05 | 1,917 | 1,917 | 1,836 | 1,840 | 137,000 |
| 2007/03/02 | 1,968 | 1,969 | 1,920 | 1,932 | 103,000 |
| 2007/03/01 | 1,954 | 1,991 | 1,932 | 1,956 | 123,000 |
| 2007/02/28 | 1,869 | 2,020 | 1,840 | 1,954 | 183,000 |
| 2007/02/27 | 2,065 | 2,080 | 2,030 | 2,040 | 103,000 |
| 2007/02/26 | 2,085 | 2,095 | 2,075 | 2,075 | 56,000 |
| 2007/02/23 | 2,080 | 2,090 | 2,070 | 2,080 | 70,000 |
| 2007/02/22 | 2,085 | 2,095 | 2,075 | 2,080 | 59,000 |
| 2007/02/21 | 2,045 | 2,065 | 2,040 | 2,050 | 50,000 |
| 2007/02/20 | 2,040 | 2,050 | 2,035 | 2,045 | 52,000 |
| 2007/02/19 | 2,055 | 2,055 | 2,030 | 2,045 | 115,000 |
| 2007/02/16 | 2,085 | 2,100 | 2,060 | 2,075 | 78,000 |
| 2007/02/15 | 2,070 | 2,110 | 2,065 | 2,105 | 86,000 |
| 2007/02/14 | 2,065 | 2,110 | 2,060 | 2,070 | 136,000 |
| 2007/02/13 | 2,105 | 2,120 | 2,075 | 2,105 | 28,000 |
| 2007/02/09 | 2,080 | 2,135 | 2,080 | 2,120 | 118,000 |
| 2007/02/08 | 2,115 | 2,115 | 2,070 | 2,080 | 104,000 |
| 2007/02/07 | 2,140 | 2,140 | 2,095 | 2,115 | 126,000 |
| 2007/02/06 | 2,130 | 2,145 | 2,125 | 2,140 | 107,000 |
| 2007/02/05 | 2,100 | 2,115 | 2,090 | 2,110 | 142,000 |
| 2007/02/02 | 2,140 | 2,145 | 2,125 | 2,135 | 224,000 |
| 2007/02/01 | 2,085 | 2,120 | 2,080 | 2,120 | 179,000 |
| 2007/01/31 | 2,155 | 2,160 | 2,080 | 2,120 | 220,000 |
| 2007/01/30 | 2,080 | 2,115 | 2,075 | 2,105 | 168,000 |
| 2007/01/29 | 2,085 | 2,085 | 2,055 | 2,060 | 110,000 |
| 2007/01/26 | 2,055 | 2,070 | 2,035 | 2,070 | 140,000 |
| 2007/01/25 | 2,065 | 2,065 | 2,040 | 2,050 | 100,000 |
| 2007/01/24 | 2,075 | 2,080 | 2,035 | 2,045 | 177,000 |
| 2007/01/23 | 2,070 | 2,075 | 2,035 | 2,075 | 72,000 |
| 2007/01/22 | 2,075 | 2,090 | 2,060 | 2,065 | 52,000 |
| 2007/01/19 | 2,055 | 2,080 | 2,050 | 2,065 | 104,000 |
| 2007/01/18 | 2,030 | 2,040 | 2,025 | 2,030 | 110,000 |
| 2007/01/17 | 2,065 | 2,070 | 2,035 | 2,035 | 114,000 |
| 2007/01/16 | 2,115 | 2,135 | 2,065 | 2,070 | 130,000 |
| 2007/01/15 | 2,105 | 2,120 | 2,085 | 2,115 | 71,000 |
| 2007/01/12 | 2,065 | 2,095 | 2,065 | 2,085 | 132,000 |
| 2007/01/11 | 2,105 | 2,125 | 2,080 | 2,080 | 104,000 |
| 2007/01/10 | 2,190 | 2,190 | 2,085 | 2,090 | 151,000 |
| 2007/01/09 | 2,145 | 2,210 | 2,145 | 2,190 | 137,000 |
| 2007/01/05 | 2,160 | 2,160 | 2,120 | 2,130 | 82,000 |
| 2007/01/04 | 2,130 | 2,160 | 2,130 | 2,160 | 45,000 |