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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,187 | 1,190 | 1,170 | 1,171 | 77,000 |
| 2010/12/29 | 1,168 | 1,179 | 1,167 | 1,178 | 70,000 |
| 2010/12/28 | 1,161 | 1,167 | 1,160 | 1,163 | 33,000 |
| 2010/12/27 | 1,163 | 1,168 | 1,160 | 1,161 | 59,000 |
| 2010/12/24 | 1,161 | 1,171 | 1,158 | 1,163 | 49,000 |
| 2010/12/22 | 1,163 | 1,181 | 1,160 | 1,161 | 97,000 |
| 2010/12/21 | 1,178 | 1,181 | 1,171 | 1,171 | 123,000 |
| 2010/12/20 | 1,189 | 1,201 | 1,153 | 1,175 | 225,000 |
| 2010/12/17 | 1,206 | 1,218 | 1,183 | 1,190 | 173,000 |
| 2010/12/16 | 1,206 | 1,211 | 1,195 | 1,211 | 52,000 |
| 2010/12/15 | 1,195 | 1,205 | 1,192 | 1,205 | 97,000 |
| 2010/12/14 | 1,202 | 1,211 | 1,200 | 1,204 | 98,000 |
| 2010/12/13 | 1,162 | 1,203 | 1,155 | 1,200 | 179,000 |
| 2010/12/10 | 1,182 | 1,190 | 1,175 | 1,178 | 161,000 |
| 2010/12/09 | 1,177 | 1,197 | 1,169 | 1,178 | 78,000 |
| 2010/12/08 | 1,159 | 1,188 | 1,159 | 1,186 | 179,000 |
| 2010/12/07 | 1,142 | 1,170 | 1,142 | 1,156 | 127,000 |
| 2010/12/06 | 1,112 | 1,165 | 1,112 | 1,156 | 184,000 |
| 2010/12/03 | 1,126 | 1,126 | 1,118 | 1,118 | 59,000 |
| 2010/12/02 | 1,128 | 1,131 | 1,101 | 1,119 | 160,000 |
| 2010/12/01 | 1,093 | 1,099 | 1,088 | 1,091 | 93,000 |
| 2010/11/30 | 1,109 | 1,131 | 1,097 | 1,098 | 192,000 |
| 2010/11/29 | 1,130 | 1,142 | 1,109 | 1,111 | 82,000 |
| 2010/11/26 | 1,124 | 1,142 | 1,124 | 1,131 | 116,000 |
| 2010/11/25 | 1,122 | 1,129 | 1,115 | 1,127 | 157,000 |
| 2010/11/24 | 1,101 | 1,130 | 1,101 | 1,118 | 106,000 |
| 2010/11/22 | 1,122 | 1,126 | 1,111 | 1,119 | 89,000 |
| 2010/11/19 | 1,131 | 1,137 | 1,113 | 1,121 | 179,000 |
| 2010/11/18 | 1,119 | 1,135 | 1,114 | 1,130 | 177,000 |
| 2010/11/17 | 1,062 | 1,128 | 1,058 | 1,120 | 295,000 |
| 2010/11/16 | 1,082 | 1,085 | 1,068 | 1,071 | 145,000 |
| 2010/11/15 | 1,110 | 1,110 | 1,073 | 1,078 | 89,000 |
| 2010/11/12 | 1,080 | 1,100 | 1,080 | 1,086 | 57,000 |
| 2010/11/11 | 1,098 | 1,107 | 1,085 | 1,087 | 68,000 |
| 2010/11/10 | 1,104 | 1,128 | 1,096 | 1,098 | 64,000 |
| 2010/11/09 | 1,100 | 1,110 | 1,094 | 1,107 | 104,000 |
| 2010/11/08 | 1,135 | 1,139 | 1,097 | 1,097 | 135,000 |
| 2010/11/05 | 1,106 | 1,149 | 1,100 | 1,132 | 120,000 |
| 2010/11/04 | 1,074 | 1,098 | 1,072 | 1,086 | 124,000 |
| 2010/11/02 | 1,059 | 1,065 | 1,045 | 1,052 | 87,000 |
| 2010/11/01 | 1,087 | 1,087 | 1,045 | 1,053 | 103,000 |
| 2010/10/29 | 1,040 | 1,059 | 1,027 | 1,057 | 118,000 |
| 2010/10/28 | 1,059 | 1,062 | 1,021 | 1,044 | 222,000 |
| 2010/10/27 | 1,055 | 1,072 | 1,055 | 1,067 | 147,000 |
| 2010/10/26 | 1,064 | 1,071 | 1,052 | 1,054 | 148,000 |
| 2010/10/25 | 1,090 | 1,104 | 1,073 | 1,079 | 82,000 |
| 2010/10/22 | 1,094 | 1,099 | 1,087 | 1,089 | 62,000 |
| 2010/10/21 | 1,105 | 1,106 | 1,085 | 1,093 | 298,000 |
| 2010/10/20 | 1,099 | 1,105 | 1,072 | 1,082 | 184,000 |
| 2010/10/19 | 1,116 | 1,135 | 1,116 | 1,135 | 68,000 |
| 2010/10/18 | 1,120 | 1,126 | 1,105 | 1,121 | 50,000 |
| 2010/10/15 | 1,111 | 1,134 | 1,104 | 1,111 | 161,000 |
| 2010/10/14 | 1,106 | 1,126 | 1,106 | 1,120 | 75,000 |
| 2010/10/13 | 1,099 | 1,124 | 1,090 | 1,103 | 78,000 |
| 2010/10/12 | 1,122 | 1,127 | 1,090 | 1,095 | 94,000 |
| 2010/10/08 | 1,137 | 1,137 | 1,117 | 1,121 | 89,000 |
| 2010/10/07 | 1,129 | 1,139 | 1,114 | 1,117 | 73,000 |
| 2010/10/06 | 1,113 | 1,133 | 1,088 | 1,130 | 184,000 |
| 2010/10/05 | 1,052 | 1,110 | 1,052 | 1,097 | 189,000 |
| 2010/10/04 | 1,064 | 1,089 | 1,044 | 1,066 | 150,000 |
| 2010/10/01 | 1,090 | 1,094 | 1,048 | 1,065 | 103,000 |
| 2010/09/30 | 1,109 | 1,123 | 1,087 | 1,088 | 50,000 |
| 2010/09/29 | 1,094 | 1,114 | 1,090 | 1,109 | 97,000 |
| 2010/09/28 | 1,063 | 1,094 | 1,063 | 1,089 | 86,000 |
| 2010/09/27 | 1,055 | 1,082 | 1,046 | 1,081 | 126,000 |
| 2010/09/24 | 1,088 | 1,088 | 1,053 | 1,053 | 171,000 |
| 2010/09/22 | 1,120 | 1,124 | 1,083 | 1,088 | 176,000 |
| 2010/09/21 | 1,145 | 1,146 | 1,129 | 1,131 | 59,000 |
| 2010/09/17 | 1,120 | 1,175 | 1,120 | 1,145 | 91,000 |
| 2010/09/16 | 1,132 | 1,132 | 1,115 | 1,118 | 116,000 |
| 2010/09/15 | 1,119 | 1,130 | 1,097 | 1,118 | 143,000 |
| 2010/09/14 | 1,089 | 1,124 | 1,089 | 1,119 | 139,000 |
| 2010/09/13 | 1,098 | 1,100 | 1,084 | 1,085 | 113,000 |
| 2010/09/10 | 1,078 | 1,090 | 1,065 | 1,081 | 216,000 |
| 2010/09/09 | 1,005 | 1,050 | 976 | 1,048 | 224,000 |
| 2010/09/08 | 976 | 1,008 | 976 | 990 | 89,000 |
| 2010/09/07 | 1,030 | 1,035 | 1,004 | 1,005 | 109,000 |
| 2010/09/06 | 1,016 | 1,032 | 1,016 | 1,027 | 61,000 |
| 2010/09/03 | 1,002 | 1,004 | 998 | 1,003 | 59,000 |
| 2010/09/02 | 1,004 | 1,013 | 982 | 993 | 82,000 |
| 2010/09/01 | 971 | 1,003 | 970 | 995 | 121,000 |
| 2010/08/31 | 1,025 | 1,026 | 999 | 1,001 | 94,000 |
| 2010/08/30 | 1,050 | 1,067 | 1,017 | 1,024 | 200,000 |
| 2010/08/27 | 992 | 1,029 | 990 | 1,025 | 117,000 |
| 2010/08/26 | 983 | 995 | 983 | 988 | 121,000 |
| 2010/08/25 | 966 | 981 | 966 | 976 | 111,000 |
| 2010/08/24 | 973 | 980 | 959 | 969 | 176,000 |
| 2010/08/23 | 999 | 999 | 968 | 988 | 164,000 |
| 2010/08/20 | 1,014 | 1,026 | 1,002 | 1,002 | 96,000 |
| 2010/08/19 | 1,023 | 1,039 | 1,005 | 1,033 | 155,000 |
| 2010/08/18 | 1,052 | 1,052 | 1,018 | 1,026 | 131,000 |
| 2010/08/17 | 1,042 | 1,042 | 1,026 | 1,037 | 97,000 |
| 2010/08/16 | 1,045 | 1,052 | 1,034 | 1,045 | 72,000 |
| 2010/08/13 | 1,050 | 1,074 | 1,030 | 1,060 | 87,000 |
| 2010/08/12 | 1,017 | 1,053 | 1,017 | 1,050 | 70,000 |
| 2010/08/11 | 1,100 | 1,110 | 1,055 | 1,068 | 96,000 |
| 2010/08/10 | 1,081 | 1,143 | 1,081 | 1,114 | 258,000 |
| 2010/08/09 | 1,101 | 1,101 | 1,050 | 1,071 | 159,000 |
| 2010/08/06 | 1,103 | 1,120 | 1,092 | 1,114 | 65,000 |
| 2010/08/05 | 1,091 | 1,118 | 1,091 | 1,118 | 102,000 |
| 2010/08/04 | 1,107 | 1,107 | 1,081 | 1,090 | 86,000 |
| 2010/08/03 | 1,113 | 1,117 | 1,099 | 1,107 | 47,000 |
| 2010/08/02 | 1,109 | 1,119 | 1,090 | 1,097 | 51,000 |
| 2010/07/30 | 1,125 | 1,133 | 1,090 | 1,112 | 110,000 |
| 2010/07/29 | 1,147 | 1,160 | 1,135 | 1,138 | 73,000 |
| 2010/07/28 | 1,154 | 1,175 | 1,148 | 1,166 | 88,000 |
| 2010/07/27 | 1,133 | 1,154 | 1,119 | 1,147 | 88,000 |
| 2010/07/26 | 1,149 | 1,161 | 1,139 | 1,139 | 92,000 |
| 2010/07/23 | 1,162 | 1,180 | 1,125 | 1,137 | 108,000 |
| 2010/07/22 | 1,137 | 1,141 | 1,122 | 1,133 | 102,000 |
| 2010/07/21 | 1,164 | 1,177 | 1,149 | 1,154 | 86,000 |
| 2010/07/20 | 1,153 | 1,170 | 1,148 | 1,160 | 58,000 |
| 2010/07/16 | 1,189 | 1,189 | 1,173 | 1,178 | 127,000 |
| 2010/07/15 | 1,234 | 1,234 | 1,198 | 1,208 | 105,000 |
| 2010/07/14 | 1,212 | 1,242 | 1,201 | 1,235 | 75,000 |
| 2010/07/13 | 1,227 | 1,227 | 1,205 | 1,211 | 65,000 |
| 2010/07/12 | 1,255 | 1,284 | 1,219 | 1,223 | 175,000 |
| 2010/07/09 | 1,215 | 1,243 | 1,204 | 1,238 | 170,000 |
| 2010/07/08 | 1,193 | 1,209 | 1,179 | 1,185 | 117,000 |
| 2010/07/07 | 1,186 | 1,187 | 1,161 | 1,171 | 77,000 |
| 2010/07/06 | 1,155 | 1,189 | 1,155 | 1,182 | 56,000 |
| 2010/07/05 | 1,140 | 1,177 | 1,140 | 1,169 | 55,000 |
| 2010/07/02 | 1,155 | 1,158 | 1,147 | 1,150 | 86,000 |
| 2010/07/01 | 1,151 | 1,158 | 1,138 | 1,154 | 87,000 |
| 2010/06/30 | 1,176 | 1,183 | 1,154 | 1,163 | 81,000 |
| 2010/06/29 | 1,200 | 1,207 | 1,178 | 1,179 | 81,000 |
| 2010/06/28 | 1,204 | 1,220 | 1,192 | 1,203 | 111,000 |
| 2010/06/25 | 1,182 | 1,197 | 1,175 | 1,192 | 113,000 |
| 2010/06/24 | 1,172 | 1,191 | 1,167 | 1,182 | 56,000 |
| 2010/06/23 | 1,195 | 1,195 | 1,170 | 1,172 | 60,000 |
| 2010/06/22 | 1,209 | 1,213 | 1,179 | 1,202 | 76,000 |
| 2010/06/21 | 1,199 | 1,217 | 1,199 | 1,208 | 59,000 |
| 2010/06/18 | 1,196 | 1,215 | 1,177 | 1,195 | 127,000 |
| 2010/06/17 | 1,204 | 1,207 | 1,186 | 1,194 | 58,000 |
| 2010/06/16 | 1,194 | 1,208 | 1,194 | 1,204 | 67,000 |
| 2010/06/15 | 1,169 | 1,190 | 1,160 | 1,183 | 74,000 |
| 2010/06/14 | 1,169 | 1,186 | 1,166 | 1,179 | 88,000 |
| 2010/06/11 | 1,150 | 1,152 | 1,137 | 1,150 | 140,000 |
| 2010/06/10 | 1,115 | 1,127 | 1,113 | 1,125 | 56,000 |
| 2010/06/09 | 1,123 | 1,134 | 1,111 | 1,115 | 108,000 |
| 2010/06/08 | 1,098 | 1,129 | 1,098 | 1,118 | 101,000 |
| 2010/06/07 | 1,131 | 1,131 | 1,115 | 1,118 | 62,000 |
| 2010/06/04 | 1,179 | 1,183 | 1,152 | 1,155 | 144,000 |
| 2010/06/03 | 1,158 | 1,176 | 1,143 | 1,169 | 109,000 |
| 2010/06/02 | 1,140 | 1,171 | 1,127 | 1,129 | 125,000 |
| 2010/06/01 | 1,156 | 1,159 | 1,124 | 1,141 | 224,000 |
| 2010/05/31 | 1,108 | 1,136 | 1,100 | 1,126 | 162,000 |
| 2010/05/28 | 1,104 | 1,136 | 1,097 | 1,125 | 184,000 |
| 2010/05/27 | 1,080 | 1,114 | 1,068 | 1,102 | 242,000 |
| 2010/05/26 | 1,052 | 1,129 | 1,052 | 1,110 | 339,000 |
| 2010/05/25 | 1,087 | 1,087 | 1,051 | 1,059 | 261,000 |
| 2010/05/24 | 1,092 | 1,094 | 1,065 | 1,085 | 231,000 |
| 2010/05/21 | 1,118 | 1,118 | 1,086 | 1,106 | 241,000 |
| 2010/05/20 | 1,168 | 1,182 | 1,140 | 1,148 | 234,000 |
| 2010/05/19 | 1,185 | 1,203 | 1,167 | 1,192 | 172,000 |
| 2010/05/18 | 1,254 | 1,275 | 1,219 | 1,228 | 202,000 |
| 2010/05/17 | 1,243 | 1,285 | 1,243 | 1,284 | 242,000 |
| 2010/05/14 | 1,239 | 1,248 | 1,213 | 1,243 | 185,000 |
| 2010/05/13 | 1,269 | 1,269 | 1,220 | 1,243 | 183,000 |
| 2010/05/12 | 1,252 | 1,267 | 1,229 | 1,250 | 202,000 |
| 2010/05/11 | 1,293 | 1,326 | 1,256 | 1,259 | 162,000 |
| 2010/05/10 | 1,257 | 1,317 | 1,255 | 1,295 | 123,000 |
| 2010/05/07 | 1,301 | 1,332 | 1,242 | 1,269 | 182,000 |
| 2010/05/06 | 1,335 | 1,377 | 1,328 | 1,331 | 152,000 |
| 2010/04/30 | 1,365 | 1,365 | 1,337 | 1,344 | 128,000 |
| 2010/04/28 | 1,332 | 1,381 | 1,332 | 1,365 | 154,000 |
| 2010/04/27 | 1,351 | 1,385 | 1,350 | 1,379 | 172,000 |
| 2010/04/26 | 1,327 | 1,366 | 1,320 | 1,356 | 225,000 |
| 2010/04/23 | 1,257 | 1,303 | 1,256 | 1,301 | 203,000 |
| 2010/04/22 | 1,240 | 1,257 | 1,232 | 1,257 | 182,000 |
| 2010/04/21 | 1,214 | 1,247 | 1,204 | 1,245 | 206,000 |
| 2010/04/20 | 1,176 | 1,224 | 1,176 | 1,214 | 172,000 |
| 2010/04/19 | 1,199 | 1,209 | 1,197 | 1,198 | 88,000 |
| 2010/04/16 | 1,220 | 1,239 | 1,202 | 1,224 | 158,000 |
| 2010/04/15 | 1,211 | 1,218 | 1,200 | 1,215 | 107,000 |
| 2010/04/14 | 1,210 | 1,218 | 1,204 | 1,211 | 93,000 |
| 2010/04/13 | 1,227 | 1,227 | 1,206 | 1,210 | 61,000 |
| 2010/04/12 | 1,245 | 1,257 | 1,225 | 1,227 | 108,000 |
| 2010/04/09 | 1,211 | 1,250 | 1,211 | 1,245 | 94,000 |
| 2010/04/08 | 1,245 | 1,245 | 1,213 | 1,224 | 91,000 |
| 2010/04/07 | 1,259 | 1,259 | 1,236 | 1,251 | 67,000 |
| 2010/04/06 | 1,255 | 1,267 | 1,230 | 1,259 | 101,000 |
| 2010/04/05 | 1,253 | 1,267 | 1,253 | 1,267 | 34,000 |
| 2010/04/02 | 1,279 | 1,283 | 1,250 | 1,253 | 108,000 |
| 2010/04/01 | 1,267 | 1,276 | 1,234 | 1,257 | 128,000 |
| 2010/03/31 | 1,269 | 1,274 | 1,242 | 1,267 | 105,000 |
| 2010/03/30 | 1,254 | 1,259 | 1,241 | 1,259 | 101,000 |
| 2010/03/29 | 1,219 | 1,239 | 1,210 | 1,237 | 114,000 |
| 2010/03/26 | 1,203 | 1,219 | 1,189 | 1,215 | 150,000 |
| 2010/03/25 | 1,203 | 1,206 | 1,189 | 1,191 | 123,000 |
| 2010/03/24 | 1,206 | 1,206 | 1,163 | 1,186 | 236,000 |
| 2010/03/23 | 1,224 | 1,225 | 1,193 | 1,201 | 143,000 |
| 2010/03/19 | 1,215 | 1,225 | 1,209 | 1,223 | 148,000 |
| 2010/03/18 | 1,226 | 1,240 | 1,204 | 1,215 | 193,000 |
| 2010/03/17 | 1,232 | 1,235 | 1,218 | 1,234 | 147,000 |
| 2010/03/16 | 1,222 | 1,236 | 1,222 | 1,223 | 114,000 |
| 2010/03/15 | 1,273 | 1,273 | 1,223 | 1,234 | 97,000 |
| 2010/03/12 | 1,260 | 1,260 | 1,241 | 1,249 | 175,000 |
| 2010/03/11 | 1,271 | 1,275 | 1,247 | 1,264 | 90,000 |
| 2010/03/10 | 1,275 | 1,275 | 1,260 | 1,271 | 88,000 |
| 2010/03/09 | 1,290 | 1,312 | 1,257 | 1,258 | 225,000 |
| 2010/03/08 | 1,292 | 1,305 | 1,291 | 1,302 | 240,000 |
| 2010/03/05 | 1,247 | 1,292 | 1,245 | 1,291 | 191,000 |
| 2010/03/04 | 1,210 | 1,281 | 1,209 | 1,246 | 230,000 |
| 2010/03/03 | 1,180 | 1,213 | 1,175 | 1,210 | 135,000 |
| 2010/03/02 | 1,150 | 1,201 | 1,144 | 1,199 | 168,000 |
| 2010/03/01 | 1,156 | 1,160 | 1,145 | 1,160 | 118,000 |
| 2010/02/26 | 1,123 | 1,139 | 1,114 | 1,134 | 96,000 |
| 2010/02/25 | 1,159 | 1,165 | 1,134 | 1,146 | 122,000 |
| 2010/02/24 | 1,159 | 1,160 | 1,145 | 1,159 | 86,000 |
| 2010/02/23 | 1,192 | 1,197 | 1,151 | 1,189 | 169,000 |
| 2010/02/22 | 1,174 | 1,235 | 1,174 | 1,213 | 195,000 |
| 2010/02/19 | 1,188 | 1,189 | 1,165 | 1,177 | 65,000 |
| 2010/02/18 | 1,196 | 1,196 | 1,168 | 1,194 | 101,000 |
| 2010/02/17 | 1,140 | 1,201 | 1,140 | 1,197 | 209,000 |
| 2010/02/16 | 1,125 | 1,130 | 1,108 | 1,127 | 56,000 |
| 2010/02/15 | 1,115 | 1,130 | 1,085 | 1,120 | 116,000 |
| 2010/02/12 | 1,071 | 1,100 | 1,071 | 1,099 | 70,000 |
| 2010/02/10 | 1,089 | 1,104 | 1,070 | 1,071 | 136,000 |
| 2010/02/09 | 1,081 | 1,102 | 1,066 | 1,102 | 140,000 |
| 2010/02/08 | 1,100 | 1,160 | 1,071 | 1,080 | 126,000 |
| 2010/02/05 | 1,106 | 1,123 | 1,105 | 1,116 | 80,000 |
| 2010/02/04 | 1,124 | 1,141 | 1,111 | 1,141 | 96,000 |
| 2010/02/03 | 1,132 | 1,145 | 1,123 | 1,143 | 142,000 |
| 2010/02/02 | 1,110 | 1,158 | 1,105 | 1,156 | 131,000 |
| 2010/02/01 | 1,125 | 1,133 | 1,122 | 1,123 | 141,000 |
| 2010/01/29 | 1,109 | 1,150 | 1,099 | 1,146 | 167,000 |
| 2010/01/28 | 1,109 | 1,112 | 1,095 | 1,108 | 97,000 |
| 2010/01/27 | 1,105 | 1,120 | 1,087 | 1,090 | 67,000 |
| 2010/01/26 | 1,133 | 1,143 | 1,106 | 1,107 | 86,000 |
| 2010/01/25 | 1,126 | 1,147 | 1,120 | 1,133 | 126,000 |
| 2010/01/22 | 1,137 | 1,145 | 1,117 | 1,132 | 121,000 |
| 2010/01/21 | 1,132 | 1,169 | 1,132 | 1,167 | 145,000 |
| 2010/01/20 | 1,130 | 1,137 | 1,126 | 1,133 | 88,000 |
| 2010/01/19 | 1,120 | 1,145 | 1,120 | 1,133 | 73,000 |
| 2010/01/18 | 1,130 | 1,135 | 1,117 | 1,131 | 75,000 |
| 2010/01/15 | 1,143 | 1,150 | 1,131 | 1,145 | 95,000 |
| 2010/01/14 | 1,141 | 1,145 | 1,130 | 1,143 | 143,000 |
| 2010/01/13 | 1,124 | 1,144 | 1,113 | 1,122 | 212,000 |
| 2010/01/12 | 1,114 | 1,123 | 1,097 | 1,114 | 316,000 |
| 2010/01/08 | 1,148 | 1,148 | 1,128 | 1,136 | 105,000 |
| 2010/01/07 | 1,153 | 1,160 | 1,131 | 1,137 | 160,000 |
| 2010/01/06 | 1,155 | 1,155 | 1,140 | 1,153 | 89,000 |
| 2010/01/05 | 1,147 | 1,159 | 1,141 | 1,146 | 163,000 |
| 2010/01/04 | 1,105 | 1,165 | 1,105 | 1,124 | 50,000 |