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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,902 | 1,915 | 1,897 | 1,901 | 57,000 |
| 2017/12/28 | 1,914 | 1,920 | 1,897 | 1,900 | 45,100 |
| 2017/12/27 | 1,910 | 1,915 | 1,900 | 1,915 | 33,800 |
| 2017/12/26 | 1,920 | 1,935 | 1,901 | 1,906 | 66,100 |
| 2017/12/25 | 1,891 | 1,911 | 1,874 | 1,906 | 66,200 |
| 2017/12/22 | 1,871 | 1,899 | 1,871 | 1,889 | 99,800 |
| 2017/12/21 | 1,843 | 1,868 | 1,842 | 1,862 | 69,500 |
| 2017/12/20 | 1,837 | 1,857 | 1,834 | 1,850 | 86,100 |
| 2017/12/19 | 1,847 | 1,853 | 1,837 | 1,842 | 51,100 |
| 2017/12/18 | 1,819 | 1,845 | 1,818 | 1,839 | 68,100 |
| 2017/12/15 | 1,824 | 1,826 | 1,790 | 1,799 | 167,000 |
| 2017/12/14 | 1,821 | 1,848 | 1,821 | 1,827 | 105,600 |
| 2017/12/13 | 1,866 | 1,874 | 1,818 | 1,826 | 138,000 |
| 2017/12/12 | 1,867 | 1,879 | 1,855 | 1,862 | 81,500 |
| 2017/12/11 | 1,882 | 1,882 | 1,847 | 1,867 | 124,700 |
| 2017/12/08 | 1,857 | 1,900 | 1,843 | 1,877 | 263,300 |
| 2017/12/07 | 1,850 | 1,899 | 1,835 | 1,897 | 109,800 |
| 2017/12/06 | 1,846 | 1,871 | 1,826 | 1,839 | 101,400 |
| 2017/12/05 | 1,834 | 1,857 | 1,815 | 1,857 | 94,100 |
| 2017/12/04 | 1,881 | 1,881 | 1,842 | 1,844 | 68,400 |
| 2017/12/01 | 1,859 | 1,873 | 1,834 | 1,867 | 107,400 |
| 2017/11/30 | 1,866 | 1,869 | 1,832 | 1,861 | 154,300 |
| 2017/11/29 | 1,862 | 1,866 | 1,853 | 1,866 | 87,600 |
| 2017/11/28 | 1,875 | 1,877 | 1,854 | 1,855 | 67,700 |
| 2017/11/27 | 1,900 | 1,900 | 1,865 | 1,876 | 84,700 |
| 2017/11/24 | 1,860 | 1,882 | 1,856 | 1,878 | 97,700 |
| 2017/11/22 | 1,846 | 1,871 | 1,835 | 1,871 | 139,800 |
| 2017/11/21 | 1,802 | 1,837 | 1,798 | 1,830 | 90,300 |
| 2017/11/20 | 1,763 | 1,795 | 1,753 | 1,787 | 113,600 |
| 2017/11/17 | 1,775 | 1,791 | 1,757 | 1,764 | 127,800 |
| 2017/11/16 | 1,758 | 1,780 | 1,744 | 1,773 | 220,900 |
| 2017/11/15 | 1,794 | 1,803 | 1,760 | 1,763 | 140,800 |
| 2017/11/14 | 1,801 | 1,820 | 1,801 | 1,805 | 77,200 |
| 2017/11/13 | 1,800 | 1,813 | 1,781 | 1,805 | 81,100 |
| 2017/11/10 | 1,813 | 1,816 | 1,798 | 1,812 | 108,700 |
| 2017/11/09 | 1,830 | 1,869 | 1,811 | 1,832 | 211,300 |
| 2017/11/08 | 1,788 | 1,803 | 1,751 | 1,801 | 270,600 |
| 2017/11/07 | 1,816 | 1,830 | 1,736 | 1,784 | 388,600 |
| 2017/11/06 | 1,839 | 1,859 | 1,820 | 1,856 | 148,000 |
| 2017/11/02 | 1,831 | 1,831 | 1,803 | 1,817 | 202,500 |
| 2017/11/01 | 1,842 | 1,845 | 1,816 | 1,832 | 248,300 |
| 2017/10/31 | 1,849 | 1,859 | 1,843 | 1,847 | 128,800 |
| 2017/10/30 | 1,822 | 1,851 | 1,822 | 1,849 | 281,700 |
| 2017/10/27 | 1,818 | 1,839 | 1,807 | 1,833 | 173,400 |
| 2017/10/26 | 1,815 | 1,826 | 1,810 | 1,814 | 124,300 |
| 2017/10/25 | 1,853 | 1,853 | 1,811 | 1,815 | 233,400 |
| 2017/10/24 | 1,830 | 1,861 | 1,829 | 1,858 | 124,500 |
| 2017/10/23 | 1,824 | 1,826 | 1,807 | 1,823 | 134,800 |
| 2017/10/20 | 1,782 | 1,804 | 1,780 | 1,791 | 116,100 |
| 2017/10/19 | 1,772 | 1,795 | 1,771 | 1,787 | 94,800 |
| 2017/10/18 | 1,780 | 1,783 | 1,770 | 1,778 | 83,600 |
| 2017/10/17 | 1,774 | 1,782 | 1,763 | 1,780 | 92,200 |
| 2017/10/16 | 1,771 | 1,788 | 1,764 | 1,767 | 128,500 |
| 2017/10/13 | 1,740 | 1,764 | 1,729 | 1,761 | 167,900 |
| 2017/10/12 | 1,749 | 1,753 | 1,731 | 1,738 | 93,800 |
| 2017/10/11 | 1,754 | 1,762 | 1,732 | 1,739 | 110,900 |
| 2017/10/10 | 1,737 | 1,755 | 1,733 | 1,753 | 130,400 |
| 2017/10/06 | 1,756 | 1,770 | 1,735 | 1,737 | 108,600 |
| 2017/10/05 | 1,764 | 1,770 | 1,742 | 1,746 | 123,200 |
| 2017/10/04 | 1,781 | 1,788 | 1,763 | 1,780 | 123,800 |
| 2017/10/03 | 1,793 | 1,793 | 1,757 | 1,775 | 156,900 |
| 2017/10/02 | 1,802 | 1,813 | 1,776 | 1,781 | 108,200 |
| 2017/09/29 | 1,784 | 1,802 | 1,769 | 1,800 | 134,900 |
| 2017/09/28 | 1,781 | 1,787 | 1,763 | 1,787 | 150,000 |
| 2017/09/27 | 1,749 | 1,773 | 1,737 | 1,771 | 129,000 |
| 2017/09/26 | 1,736 | 1,760 | 1,733 | 1,758 | 222,100 |
| 2017/09/25 | 1,738 | 1,738 | 1,717 | 1,734 | 117,800 |
| 2017/09/22 | 1,722 | 1,722 | 1,703 | 1,715 | 109,100 |
| 2017/09/21 | 1,751 | 1,759 | 1,718 | 1,721 | 128,300 |
| 2017/09/20 | 1,750 | 1,760 | 1,725 | 1,730 | 196,400 |
| 2017/09/19 | 1,732 | 1,750 | 1,721 | 1,750 | 175,900 |
| 2017/09/15 | 1,698 | 1,715 | 1,695 | 1,715 | 167,900 |
| 2017/09/14 | 1,704 | 1,704 | 1,680 | 1,688 | 101,000 |
| 2017/09/13 | 1,675 | 1,701 | 1,663 | 1,701 | 140,800 |
| 2017/09/12 | 1,677 | 1,677 | 1,645 | 1,662 | 104,300 |
| 2017/09/11 | 1,644 | 1,669 | 1,644 | 1,655 | 112,100 |
| 2017/09/08 | 1,633 | 1,638 | 1,618 | 1,631 | 233,000 |
| 2017/09/07 | 1,603 | 1,633 | 1,600 | 1,633 | 109,000 |
| 2017/09/06 | 1,557 | 1,590 | 1,552 | 1,589 | 98,100 |
| 2017/09/05 | 1,605 | 1,615 | 1,568 | 1,576 | 101,800 |
| 2017/09/04 | 1,623 | 1,632 | 1,594 | 1,601 | 104,100 |
| 2017/09/01 | 1,616 | 1,624 | 1,602 | 1,619 | 112,400 |
| 2017/08/31 | 1,596 | 1,607 | 1,591 | 1,605 | 108,400 |
| 2017/08/30 | 1,603 | 1,603 | 1,584 | 1,598 | 111,800 |
| 2017/08/29 | 1,577 | 1,599 | 1,576 | 1,598 | 83,800 |
| 2017/08/28 | 1,596 | 1,600 | 1,581 | 1,594 | 98,300 |
| 2017/08/25 | 1,576 | 1,598 | 1,573 | 1,595 | 126,800 |
| 2017/08/24 | 1,553 | 1,570 | 1,553 | 1,569 | 98,000 |
| 2017/08/23 | 1,583 | 1,584 | 1,550 | 1,561 | 125,300 |
| 2017/08/22 | 1,549 | 1,564 | 1,542 | 1,555 | 83,200 |
| 2017/08/21 | 1,541 | 1,590 | 1,541 | 1,553 | 86,500 |
| 2017/08/18 | 1,536 | 1,545 | 1,525 | 1,536 | 99,400 |
| 2017/08/17 | 1,553 | 1,570 | 1,546 | 1,557 | 84,600 |
| 2017/08/16 | 1,534 | 1,562 | 1,534 | 1,555 | 135,200 |
| 2017/08/15 | 1,544 | 1,570 | 1,537 | 1,544 | 185,700 |
| 2017/08/14 | 1,528 | 1,546 | 1,518 | 1,533 | 224,500 |
| 2017/08/10 | 1,573 | 1,581 | 1,553 | 1,561 | 123,200 |
| 2017/08/09 | 1,612 | 1,615 | 1,557 | 1,570 | 192,300 |
| 2017/08/08 | 1,650 | 1,658 | 1,616 | 1,620 | 225,100 |
| 2017/08/07 | 1,671 | 1,671 | 1,610 | 1,649 | 306,900 |
| 2017/08/04 | 1,601 | 1,616 | 1,589 | 1,608 | 131,900 |
| 2017/08/03 | 1,591 | 1,600 | 1,589 | 1,596 | 101,300 |
| 2017/08/02 | 1,598 | 1,602 | 1,584 | 1,595 | 143,900 |
| 2017/08/01 | 1,584 | 1,599 | 1,577 | 1,594 | 104,400 |
| 2017/07/31 | 1,581 | 1,594 | 1,576 | 1,583 | 155,500 |
| 2017/07/28 | 1,576 | 1,583 | 1,570 | 1,582 | 102,500 |
| 2017/07/27 | 1,585 | 1,600 | 1,578 | 1,583 | 104,700 |
| 2017/07/26 | 1,609 | 1,627 | 1,576 | 1,589 | 97,000 |
| 2017/07/25 | 1,610 | 1,617 | 1,599 | 1,599 | 108,000 |
| 2017/07/24 | 1,603 | 1,613 | 1,593 | 1,607 | 169,800 |
| 2017/07/21 | 1,604 | 1,613 | 1,597 | 1,609 | 171,500 |
| 2017/07/20 | 1,622 | 1,624 | 1,610 | 1,617 | 125,500 |
| 2017/07/19 | 1,610 | 1,629 | 1,596 | 1,619 | 181,100 |
| 2017/07/18 | 1,620 | 1,623 | 1,606 | 1,621 | 82,700 |
| 2017/07/14 | 1,616 | 1,636 | 1,616 | 1,628 | 128,500 |
| 2017/07/13 | 1,626 | 1,632 | 1,612 | 1,619 | 64,600 |
| 2017/07/12 | 1,616 | 1,627 | 1,612 | 1,617 | 101,700 |
| 2017/07/11 | 1,616 | 1,642 | 1,616 | 1,634 | 103,300 |
| 2017/07/10 | 1,617 | 1,629 | 1,605 | 1,614 | 145,800 |
| 2017/07/07 | 1,622 | 1,628 | 1,606 | 1,608 | 201,700 |
| 2017/07/06 | 1,620 | 1,643 | 1,614 | 1,638 | 187,500 |
| 2017/07/05 | 1,625 | 1,645 | 1,619 | 1,632 | 263,100 |
| 2017/07/04 | 1,665 | 1,666 | 1,623 | 1,628 | 194,200 |
| 2017/07/03 | 1,672 | 1,680 | 1,651 | 1,656 | 209,200 |
| 2017/06/30 | 1,680 | 1,685 | 1,662 | 1,673 | 187,000 |
| 2017/06/29 | 1,711 | 1,720 | 1,698 | 1,702 | 107,500 |
| 2017/06/28 | 1,706 | 1,723 | 1,689 | 1,693 | 128,600 |
| 2017/06/27 | 1,717 | 1,723 | 1,708 | 1,715 | 113,100 |
| 2017/06/26 | 1,710 | 1,720 | 1,705 | 1,705 | 98,500 |
| 2017/06/23 | 1,718 | 1,721 | 1,694 | 1,710 | 131,000 |
| 2017/06/22 | 1,705 | 1,716 | 1,698 | 1,706 | 122,500 |
| 2017/06/21 | 1,696 | 1,721 | 1,682 | 1,698 | 183,200 |
| 2017/06/20 | 1,721 | 1,726 | 1,710 | 1,716 | 191,600 |
| 2017/06/19 | 1,730 | 1,740 | 1,710 | 1,713 | 156,900 |
| 2017/06/16 | 1,704 | 1,728 | 1,685 | 1,719 | 566,200 |
| 2017/06/15 | 1,654 | 1,704 | 1,652 | 1,685 | 310,700 |
| 2017/06/14 | 1,654 | 1,659 | 1,633 | 1,634 | 160,400 |
| 2017/06/13 | 1,640 | 1,664 | 1,636 | 1,640 | 143,400 |
| 2017/06/12 | 1,654 | 1,662 | 1,635 | 1,659 | 130,600 |
| 2017/06/09 | 1,646 | 1,674 | 1,642 | 1,666 | 233,300 |
| 2017/06/08 | 1,668 | 1,669 | 1,651 | 1,655 | 169,000 |
| 2017/06/07 | 1,665 | 1,680 | 1,658 | 1,669 | 181,200 |
| 2017/06/06 | 1,674 | 1,679 | 1,660 | 1,666 | 116,400 |
| 2017/06/05 | 1,652 | 1,692 | 1,648 | 1,686 | 170,200 |
| 2017/06/02 | 1,661 | 1,674 | 1,648 | 1,668 | 161,900 |
| 2017/06/01 | 1,655 | 1,661 | 1,637 | 1,653 | 125,800 |
| 2017/05/31 | 1,648 | 1,681 | 1,631 | 1,637 | 203,100 |
| 2017/05/30 | 1,618 | 1,643 | 1,605 | 1,637 | 131,800 |
| 2017/05/29 | 1,616 | 1,629 | 1,616 | 1,621 | 141,000 |
| 2017/05/26 | 1,602 | 1,611 | 1,594 | 1,607 | 297,700 |
| 2017/05/25 | 1,610 | 1,629 | 1,605 | 1,611 | 243,600 |
| 2017/05/24 | 1,537 | 1,630 | 1,537 | 1,605 | 443,000 |
| 2017/05/23 | 1,485 | 1,514 | 1,485 | 1,508 | 199,700 |
| 2017/05/22 | 1,471 | 1,486 | 1,464 | 1,485 | 111,800 |
| 2017/05/19 | 1,466 | 1,478 | 1,452 | 1,471 | 129,100 |
| 2017/05/18 | 1,473 | 1,486 | 1,462 | 1,464 | 144,900 |
| 2017/05/17 | 1,490 | 1,511 | 1,488 | 1,504 | 204,400 |
| 2017/05/16 | 1,519 | 1,519 | 1,483 | 1,508 | 343,800 |
| 2017/05/15 | 1,508 | 1,508 | 1,473 | 1,476 | 139,900 |
| 2017/05/12 | 1,503 | 1,520 | 1,501 | 1,508 | 129,200 |
| 2017/05/11 | 1,506 | 1,511 | 1,500 | 1,504 | 134,000 |
| 2017/05/10 | 1,516 | 1,520 | 1,495 | 1,503 | 190,200 |
| 2017/05/09 | 1,510 | 1,529 | 1,508 | 1,524 | 202,400 |
| 2017/05/08 | 1,481 | 1,528 | 1,476 | 1,525 | 328,900 |
| 2017/05/02 | 1,439 | 1,452 | 1,439 | 1,447 | 193,900 |
| 2017/05/01 | 1,431 | 1,443 | 1,430 | 1,440 | 133,200 |
| 2017/04/28 | 1,430 | 1,438 | 1,426 | 1,431 | 205,400 |
| 2017/04/27 | 1,398 | 1,418 | 1,395 | 1,413 | 108,800 |
| 2017/04/26 | 1,390 | 1,398 | 1,387 | 1,396 | 102,000 |
| 2017/04/25 | 1,372 | 1,379 | 1,369 | 1,376 | 147,900 |
| 2017/04/24 | 1,382 | 1,383 | 1,360 | 1,364 | 99,900 |
| 2017/04/21 | 1,353 | 1,355 | 1,338 | 1,352 | 99,100 |
| 2017/04/20 | 1,344 | 1,350 | 1,334 | 1,340 | 89,300 |
| 2017/04/19 | 1,336 | 1,357 | 1,334 | 1,347 | 161,500 |
| 2017/04/18 | 1,333 | 1,344 | 1,330 | 1,336 | 142,700 |
| 2017/04/17 | 1,309 | 1,323 | 1,309 | 1,320 | 101,600 |
| 2017/04/14 | 1,323 | 1,330 | 1,312 | 1,319 | 135,700 |
| 2017/04/13 | 1,350 | 1,350 | 1,332 | 1,335 | 205,400 |
| 2017/04/12 | 1,365 | 1,368 | 1,358 | 1,361 | 98,500 |
| 2017/04/11 | 1,368 | 1,379 | 1,363 | 1,373 | 96,700 |
| 2017/04/10 | 1,373 | 1,381 | 1,365 | 1,375 | 90,200 |
| 2017/04/07 | 1,371 | 1,383 | 1,354 | 1,361 | 188,000 |
| 2017/04/06 | 1,400 | 1,401 | 1,361 | 1,364 | 159,700 |
| 2017/04/05 | 1,383 | 1,412 | 1,381 | 1,402 | 223,200 |
| 2017/04/04 | 1,386 | 1,390 | 1,366 | 1,372 | 261,900 |
| 2017/04/03 | 1,390 | 1,403 | 1,374 | 1,395 | 186,800 |
| 2017/03/31 | 1,399 | 1,408 | 1,376 | 1,376 | 211,400 |
| 2017/03/30 | 1,402 | 1,409 | 1,383 | 1,389 | 130,900 |
| 2017/03/29 | 1,416 | 1,429 | 1,404 | 1,416 | 96,400 |
| 2017/03/28 | 1,398 | 1,411 | 1,391 | 1,411 | 181,800 |
| 2017/03/27 | 1,369 | 1,388 | 1,369 | 1,373 | 130,500 |
| 2017/03/24 | 1,380 | 1,400 | 1,373 | 1,391 | 123,000 |
| 2017/03/23 | 1,378 | 1,380 | 1,363 | 1,377 | 101,400 |
| 2017/03/22 | 1,392 | 1,400 | 1,381 | 1,381 | 187,500 |
| 2017/03/21 | 1,409 | 1,423 | 1,408 | 1,413 | 208,500 |
| 2017/03/17 | 1,405 | 1,418 | 1,400 | 1,413 | 213,500 |
| 2017/03/16 | 1,385 | 1,407 | 1,385 | 1,407 | 157,500 |
| 2017/03/15 | 1,390 | 1,400 | 1,385 | 1,396 | 188,100 |
| 2017/03/14 | 1,382 | 1,404 | 1,378 | 1,395 | 216,100 |
| 2017/03/13 | 1,378 | 1,382 | 1,364 | 1,379 | 147,600 |
| 2017/03/10 | 1,375 | 1,375 | 1,363 | 1,369 | 201,600 |
| 2017/03/09 | 1,354 | 1,360 | 1,348 | 1,354 | 102,300 |
| 2017/03/08 | 1,355 | 1,356 | 1,340 | 1,346 | 148,500 |
| 2017/03/07 | 1,357 | 1,371 | 1,353 | 1,359 | 144,600 |
| 2017/03/06 | 1,365 | 1,366 | 1,350 | 1,360 | 125,800 |
| 2017/03/03 | 1,383 | 1,387 | 1,370 | 1,373 | 102,400 |
| 2017/03/02 | 1,401 | 1,401 | 1,377 | 1,379 | 152,800 |
| 2017/03/01 | 1,359 | 1,375 | 1,353 | 1,371 | 120,000 |
| 2017/02/28 | 1,357 | 1,377 | 1,356 | 1,357 | 227,300 |
| 2017/02/27 | 1,350 | 1,364 | 1,342 | 1,350 | 206,300 |
| 2017/02/24 | 1,382 | 1,386 | 1,360 | 1,364 | 235,000 |
| 2017/02/23 | 1,419 | 1,420 | 1,398 | 1,403 | 107,000 |
| 2017/02/22 | 1,410 | 1,412 | 1,391 | 1,409 | 141,100 |
| 2017/02/21 | 1,412 | 1,415 | 1,398 | 1,406 | 73,300 |
| 2017/02/20 | 1,391 | 1,411 | 1,386 | 1,408 | 114,600 |
| 2017/02/17 | 1,410 | 1,421 | 1,391 | 1,404 | 253,500 |
| 2017/02/16 | 1,453 | 1,454 | 1,416 | 1,431 | 193,600 |
| 2017/02/15 | 1,460 | 1,469 | 1,454 | 1,463 | 133,700 |
| 2017/02/14 | 1,449 | 1,467 | 1,443 | 1,446 | 341,900 |
| 2017/02/13 | 1,447 | 1,454 | 1,427 | 1,431 | 151,300 |
| 2017/02/10 | 1,421 | 1,439 | 1,420 | 1,433 | 150,800 |
| 2017/02/09 | 1,414 | 1,423 | 1,397 | 1,400 | 123,500 |
| 2017/02/08 | 1,413 | 1,423 | 1,407 | 1,423 | 160,800 |
| 2017/02/07 | 1,450 | 1,450 | 1,408 | 1,416 | 275,600 |
| 2017/02/06 | 1,441 | 1,441 | 1,398 | 1,414 | 215,600 |
| 2017/02/03 | 1,406 | 1,431 | 1,405 | 1,416 | 209,000 |
| 2017/02/02 | 1,420 | 1,434 | 1,397 | 1,401 | 153,800 |
| 2017/02/01 | 1,360 | 1,414 | 1,360 | 1,411 | 155,000 |
| 2017/01/31 | 1,384 | 1,389 | 1,364 | 1,383 | 157,800 |
| 2017/01/30 | 1,392 | 1,402 | 1,381 | 1,401 | 68,100 |
| 2017/01/27 | 1,418 | 1,420 | 1,392 | 1,404 | 100,800 |
| 2017/01/26 | 1,408 | 1,413 | 1,395 | 1,410 | 110,000 |
| 2017/01/25 | 1,410 | 1,435 | 1,380 | 1,391 | 141,800 |
| 2017/01/24 | 1,362 | 1,375 | 1,359 | 1,367 | 111,400 |
| 2017/01/23 | 1,361 | 1,375 | 1,351 | 1,364 | 73,600 |
| 2017/01/20 | 1,366 | 1,386 | 1,360 | 1,377 | 161,500 |
| 2017/01/19 | 1,370 | 1,377 | 1,358 | 1,370 | 106,600 |
| 2017/01/18 | 1,356 | 1,361 | 1,337 | 1,358 | 106,100 |
| 2017/01/17 | 1,399 | 1,403 | 1,357 | 1,361 | 154,000 |
| 2017/01/16 | 1,394 | 1,405 | 1,377 | 1,390 | 88,700 |
| 2017/01/13 | 1,389 | 1,407 | 1,389 | 1,402 | 130,900 |
| 2017/01/12 | 1,410 | 1,413 | 1,378 | 1,389 | 153,600 |
| 2017/01/11 | 1,400 | 1,400 | 1,388 | 1,396 | 133,500 |
| 2017/01/10 | 1,399 | 1,400 | 1,376 | 1,390 | 157,300 |
| 2017/01/06 | 1,369 | 1,394 | 1,364 | 1,390 | 131,400 |
| 2017/01/05 | 1,406 | 1,407 | 1,365 | 1,385 | 224,200 |
| 2017/01/04 | 1,377 | 1,407 | 1,377 | 1,404 | 149,900 |