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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,229 | 1,234 | 1,217 | 1,222 | 78,800 |
| 2024/07/25 | 1,243 | 1,245 | 1,224 | 1,229 | 157,600 |
| 2024/07/24 | 1,273 | 1,277 | 1,248 | 1,249 | 113,500 |
| 2024/07/23 | 1,293 | 1,295 | 1,280 | 1,284 | 62,200 |
| 2024/07/22 | 1,293 | 1,293 | 1,275 | 1,280 | 108,600 |
| 2024/07/19 | 1,298 | 1,304 | 1,289 | 1,294 | 68,800 |
| 2024/07/18 | 1,294 | 1,319 | 1,294 | 1,300 | 81,800 |
| 2024/07/17 | 1,325 | 1,330 | 1,310 | 1,312 | 77,500 |
| 2024/07/16 | 1,311 | 1,330 | 1,311 | 1,321 | 138,800 |
| 2024/07/12 | 1,306 | 1,319 | 1,299 | 1,304 | 149,600 |
| 2024/07/11 | 1,322 | 1,330 | 1,309 | 1,309 | 182,300 |
| 2024/07/10 | 1,304 | 1,308 | 1,297 | 1,307 | 137,300 |
| 2024/07/09 | 1,291 | 1,311 | 1,285 | 1,308 | 113,600 |
| 2024/07/08 | 1,275 | 1,286 | 1,270 | 1,282 | 142,600 |
| 2024/07/05 | 1,325 | 1,325 | 1,275 | 1,275 | 102,600 |
| 2024/07/04 | 1,322 | 1,323 | 1,311 | 1,316 | 79,200 |
| 2024/07/03 | 1,309 | 1,323 | 1,301 | 1,323 | 167,400 |
| 2024/07/02 | 1,292 | 1,303 | 1,286 | 1,295 | 152,200 |
| 2024/07/01 | 1,319 | 1,323 | 1,291 | 1,301 | 151,500 |
| 2024/06/28 | 1,296 | 1,307 | 1,296 | 1,307 | 120,300 |
| 2024/06/27 | 1,281 | 1,293 | 1,280 | 1,293 | 134,500 |
| 2024/06/26 | 1,265 | 1,283 | 1,264 | 1,279 | 102,500 |
| 2024/06/25 | 1,270 | 1,279 | 1,251 | 1,275 | 120,300 |
| 2024/06/24 | 1,239 | 1,267 | 1,236 | 1,261 | 165,800 |
| 2024/06/21 | 1,239 | 1,239 | 1,219 | 1,223 | 364,700 |
| 2024/06/20 | 1,227 | 1,236 | 1,227 | 1,229 | 161,000 |
| 2024/06/19 | 1,230 | 1,239 | 1,225 | 1,237 | 100,600 |
| 2024/06/18 | 1,225 | 1,233 | 1,213 | 1,225 | 71,600 |
| 2024/06/17 | 1,237 | 1,237 | 1,209 | 1,223 | 117,800 |
| 2024/06/14 | 1,219 | 1,244 | 1,214 | 1,244 | 153,400 |
| 2024/06/13 | 1,243 | 1,243 | 1,214 | 1,221 | 113,600 |
| 2024/06/12 | 1,251 | 1,273 | 1,229 | 1,248 | 128,300 |
| 2024/06/11 | 1,273 | 1,280 | 1,251 | 1,254 | 163,700 |
| 2024/06/10 | 1,266 | 1,285 | 1,264 | 1,273 | 165,800 |
| 2024/06/07 | 1,207 | 1,261 | 1,207 | 1,255 | 167,100 |
| 2024/06/06 | 1,209 | 1,214 | 1,197 | 1,214 | 153,800 |
| 2024/06/05 | 1,215 | 1,215 | 1,196 | 1,207 | 142,500 |
| 2024/06/04 | 1,221 | 1,224 | 1,198 | 1,221 | 262,900 |
| 2024/06/03 | 1,249 | 1,263 | 1,230 | 1,234 | 400,700 |
| 2024/05/31 | 1,218 | 1,247 | 1,209 | 1,247 | 185,100 |
| 2024/05/30 | 1,182 | 1,205 | 1,174 | 1,205 | 122,000 |
| 2024/05/29 | 1,182 | 1,196 | 1,180 | 1,188 | 80,700 |
| 2024/05/28 | 1,187 | 1,196 | 1,185 | 1,186 | 99,100 |
| 2024/05/27 | 1,171 | 1,184 | 1,157 | 1,183 | 84,300 |
| 2024/05/24 | 1,185 | 1,185 | 1,169 | 1,172 | 130,800 |
| 2024/05/23 | 1,195 | 1,205 | 1,174 | 1,193 | 114,900 |
| 2024/05/22 | 1,193 | 1,202 | 1,187 | 1,195 | 104,800 |
| 2024/05/21 | 1,209 | 1,215 | 1,200 | 1,202 | 73,200 |
| 2024/05/20 | 1,187 | 1,216 | 1,187 | 1,201 | 88,900 |
| 2024/05/17 | 1,171 | 1,188 | 1,156 | 1,187 | 73,600 |
| 2024/05/16 | 1,186 | 1,189 | 1,171 | 1,178 | 218,000 |
| 2024/05/15 | 1,192 | 1,205 | 1,178 | 1,188 | 149,300 |
| 2024/05/14 | 1,190 | 1,199 | 1,172 | 1,184 | 143,700 |
| 2024/05/13 | 1,200 | 1,206 | 1,193 | 1,196 | 98,600 |
| 2024/05/10 | 1,201 | 1,211 | 1,196 | 1,200 | 83,500 |
| 2024/05/09 | 1,195 | 1,211 | 1,189 | 1,201 | 100,400 |
| 2024/05/08 | 1,190 | 1,196 | 1,184 | 1,186 | 71,600 |
| 2024/05/07 | 1,197 | 1,199 | 1,189 | 1,195 | 48,500 |
| 2024/05/02 | 1,202 | 1,202 | 1,192 | 1,192 | 36,600 |
| 2024/05/01 | 1,211 | 1,211 | 1,199 | 1,202 | 53,900 |
| 2024/04/30 | 1,213 | 1,216 | 1,190 | 1,216 | 121,200 |
| 2024/04/26 | 1,177 | 1,198 | 1,173 | 1,197 | 97,400 |
| 2024/04/25 | 1,207 | 1,216 | 1,182 | 1,188 | 127,500 |
| 2024/04/24 | 1,191 | 1,199 | 1,184 | 1,198 | 95,900 |
| 2024/04/23 | 1,200 | 1,200 | 1,183 | 1,195 | 67,500 |
| 2024/04/22 | 1,186 | 1,199 | 1,186 | 1,194 | 100,100 |
| 2024/04/19 | 1,180 | 1,189 | 1,154 | 1,168 | 145,400 |
| 2024/04/18 | 1,176 | 1,196 | 1,176 | 1,194 | 71,300 |
| 2024/04/17 | 1,198 | 1,198 | 1,176 | 1,176 | 125,700 |
| 2024/04/16 | 1,221 | 1,221 | 1,197 | 1,201 | 106,500 |
| 2024/04/15 | 1,209 | 1,235 | 1,209 | 1,235 | 82,800 |
| 2024/04/12 | 1,226 | 1,230 | 1,214 | 1,224 | 115,200 |
| 2024/04/11 | 1,206 | 1,225 | 1,206 | 1,220 | 81,200 |
| 2024/04/10 | 1,217 | 1,228 | 1,217 | 1,220 | 68,200 |
| 2024/04/09 | 1,226 | 1,230 | 1,216 | 1,222 | 94,100 |
| 2024/04/08 | 1,219 | 1,230 | 1,216 | 1,223 | 79,300 |
| 2024/04/05 | 1,220 | 1,220 | 1,201 | 1,219 | 79,600 |
| 2024/04/04 | 1,225 | 1,231 | 1,213 | 1,219 | 109,100 |
| 2024/04/03 | 1,204 | 1,218 | 1,202 | 1,214 | 114,600 |
| 2024/04/02 | 1,215 | 1,229 | 1,210 | 1,224 | 185,600 |
| 2024/04/01 | 1,240 | 1,240 | 1,210 | 1,214 | 120,500 |
| 2024/03/29 | 1,215 | 1,233 | 1,213 | 1,232 | 115,500 |
| 2024/03/28 | 1,250 | 1,253 | 1,207 | 1,215 | 189,700 |
| 2024/03/27 | 1,247 | 1,271 | 1,242 | 1,261 | 199,400 |
| 2024/03/26 | 1,230 | 1,237 | 1,230 | 1,237 | 117,100 |
| 2024/03/25 | 1,246 | 1,248 | 1,234 | 1,234 | 125,300 |
| 2024/03/22 | 1,260 | 1,260 | 1,238 | 1,246 | 115,000 |
| 2024/03/21 | 1,245 | 1,259 | 1,241 | 1,255 | 145,900 |
| 2024/03/19 | 1,226 | 1,237 | 1,220 | 1,235 | 114,900 |
| 2024/03/18 | 1,224 | 1,230 | 1,219 | 1,226 | 116,700 |
| 2024/03/15 | 1,209 | 1,225 | 1,206 | 1,218 | 269,600 |
| 2024/03/14 | 1,216 | 1,217 | 1,205 | 1,214 | 134,500 |
| 2024/03/13 | 1,226 | 1,226 | 1,204 | 1,213 | 167,700 |
| 2024/03/12 | 1,219 | 1,219 | 1,193 | 1,217 | 271,200 |
| 2024/03/11 | 1,240 | 1,240 | 1,209 | 1,223 | 179,400 |
| 2024/03/08 | 1,224 | 1,249 | 1,218 | 1,245 | 320,700 |
| 2024/03/07 | 1,239 | 1,241 | 1,221 | 1,224 | 129,700 |
| 2024/03/06 | 1,231 | 1,246 | 1,227 | 1,238 | 152,600 |
| 2024/03/05 | 1,241 | 1,245 | 1,227 | 1,240 | 103,400 |
| 2024/03/04 | 1,258 | 1,264 | 1,238 | 1,245 | 158,000 |
| 2024/03/01 | 1,253 | 1,257 | 1,245 | 1,248 | 98,500 |
| 2024/02/29 | 1,251 | 1,256 | 1,237 | 1,252 | 245,800 |
| 2024/02/28 | 1,275 | 1,275 | 1,253 | 1,254 | 124,700 |
| 2024/02/27 | 1,259 | 1,288 | 1,258 | 1,283 | 197,200 |
| 2024/02/26 | 1,285 | 1,286 | 1,266 | 1,266 | 126,000 |
| 2024/02/22 | 1,270 | 1,277 | 1,261 | 1,269 | 164,000 |
| 2024/02/21 | 1,268 | 1,272 | 1,259 | 1,266 | 180,200 |
| 2024/02/20 | 1,271 | 1,283 | 1,265 | 1,266 | 157,700 |
| 2024/02/19 | 1,273 | 1,277 | 1,265 | 1,270 | 166,900 |
| 2024/02/16 | 1,262 | 1,278 | 1,262 | 1,273 | 191,500 |
| 2024/02/15 | 1,256 | 1,259 | 1,233 | 1,246 | 133,300 |
| 2024/02/14 | 1,264 | 1,264 | 1,241 | 1,247 | 197,900 |
| 2024/02/13 | 1,232 | 1,266 | 1,230 | 1,262 | 218,500 |
| 2024/02/09 | 1,240 | 1,242 | 1,223 | 1,226 | 178,200 |
| 2024/02/08 | 1,238 | 1,257 | 1,226 | 1,247 | 410,100 |
| 2024/02/07 | 1,198 | 1,238 | 1,198 | 1,234 | 276,800 |
| 2024/02/06 | 1,212 | 1,220 | 1,196 | 1,198 | 142,000 |
| 2024/02/05 | 1,217 | 1,222 | 1,205 | 1,211 | 190,800 |
| 2024/02/02 | 1,203 | 1,211 | 1,194 | 1,199 | 109,100 |
| 2024/02/01 | 1,179 | 1,204 | 1,179 | 1,200 | 190,100 |
| 2024/01/31 | 1,161 | 1,180 | 1,161 | 1,180 | 107,200 |
| 2024/01/30 | 1,179 | 1,182 | 1,172 | 1,172 | 81,300 |
| 2024/01/29 | 1,166 | 1,180 | 1,166 | 1,179 | 90,600 |
| 2024/01/26 | 1,178 | 1,183 | 1,165 | 1,166 | 132,300 |
| 2024/01/25 | 1,184 | 1,184 | 1,174 | 1,177 | 141,100 |
| 2024/01/24 | 1,179 | 1,183 | 1,165 | 1,172 | 114,200 |
| 2024/01/23 | 1,176 | 1,186 | 1,176 | 1,178 | 145,800 |
| 2024/01/22 | 1,166 | 1,175 | 1,164 | 1,170 | 82,600 |
| 2024/01/19 | 1,164 | 1,168 | 1,156 | 1,160 | 110,100 |
| 2024/01/18 | 1,158 | 1,169 | 1,158 | 1,160 | 96,700 |
| 2024/01/17 | 1,170 | 1,183 | 1,158 | 1,158 | 141,700 |
| 2024/01/16 | 1,176 | 1,179 | 1,167 | 1,168 | 127,400 |
| 2024/01/15 | 1,158 | 1,176 | 1,158 | 1,169 | 130,100 |
| 2024/01/12 | 1,168 | 1,173 | 1,155 | 1,158 | 175,900 |
| 2024/01/11 | 1,158 | 1,166 | 1,150 | 1,158 | 200,900 |
| 2024/01/10 | 1,139 | 1,153 | 1,135 | 1,149 | 130,200 |
| 2024/01/09 | 1,145 | 1,154 | 1,134 | 1,140 | 156,100 |
| 2024/01/05 | 1,147 | 1,151 | 1,138 | 1,146 | 175,800 |
| 2024/01/04 | 1,128 | 1,144 | 1,115 | 1,137 | 233,600 |
| 2023/12/29 | 1,141 | 1,144 | 1,134 | 1,138 | 94,700 |
| 2023/12/28 | 1,115 | 1,138 | 1,115 | 1,136 | 82,600 |
| 2023/12/27 | 1,122 | 1,132 | 1,122 | 1,129 | 123,800 |
| 2023/12/26 | 1,117 | 1,125 | 1,113 | 1,122 | 97,100 |
| 2023/12/25 | 1,133 | 1,133 | 1,108 | 1,112 | 113,600 |
| 2023/12/22 | 1,114 | 1,128 | 1,114 | 1,126 | 121,600 |
| 2023/12/21 | 1,103 | 1,116 | 1,101 | 1,110 | 99,100 |
| 2023/12/20 | 1,120 | 1,121 | 1,111 | 1,114 | 141,900 |
| 2023/12/19 | 1,120 | 1,121 | 1,107 | 1,114 | 174,800 |
| 2023/12/18 | 1,101 | 1,111 | 1,095 | 1,109 | 134,600 |
| 2023/12/15 | 1,118 | 1,118 | 1,106 | 1,110 | 152,700 |
| 2023/12/14 | 1,110 | 1,117 | 1,106 | 1,111 | 179,500 |
| 2023/12/13 | 1,110 | 1,115 | 1,106 | 1,108 | 107,200 |
| 2023/12/12 | 1,113 | 1,115 | 1,109 | 1,111 | 131,500 |
| 2023/12/11 | 1,108 | 1,110 | 1,097 | 1,103 | 154,900 |
| 2023/12/08 | 1,125 | 1,136 | 1,096 | 1,102 | 242,600 |
| 2023/12/07 | 1,128 | 1,140 | 1,128 | 1,136 | 120,800 |
| 2023/12/06 | 1,136 | 1,148 | 1,136 | 1,143 | 140,500 |
| 2023/12/05 | 1,147 | 1,154 | 1,137 | 1,137 | 138,800 |
| 2023/12/04 | 1,143 | 1,155 | 1,139 | 1,155 | 90,200 |
| 2023/12/01 | 1,159 | 1,162 | 1,154 | 1,158 | 101,900 |
| 2023/11/30 | 1,140 | 1,154 | 1,140 | 1,154 | 173,500 |
| 2023/11/29 | 1,143 | 1,156 | 1,142 | 1,143 | 105,400 |
| 2023/11/28 | 1,144 | 1,154 | 1,143 | 1,154 | 129,700 |
| 2023/11/27 | 1,150 | 1,155 | 1,136 | 1,139 | 91,900 |
| 2023/11/24 | 1,150 | 1,150 | 1,141 | 1,146 | 68,300 |
| 2023/11/22 | 1,126 | 1,150 | 1,126 | 1,139 | 127,100 |
| 2023/11/21 | 1,125 | 1,134 | 1,123 | 1,129 | 118,800 |
| 2023/11/20 | 1,143 | 1,151 | 1,126 | 1,126 | 120,400 |
| 2023/11/17 | 1,137 | 1,146 | 1,133 | 1,146 | 112,300 |
| 2023/11/16 | 1,147 | 1,154 | 1,128 | 1,137 | 123,000 |
| 2023/11/15 | 1,148 | 1,157 | 1,143 | 1,153 | 161,400 |
| 2023/11/14 | 1,143 | 1,147 | 1,133 | 1,134 | 109,900 |
| 2023/11/13 | 1,150 | 1,152 | 1,130 | 1,137 | 86,900 |
| 2023/11/10 | 1,143 | 1,149 | 1,131 | 1,141 | 132,100 |
| 2023/11/09 | 1,140 | 1,153 | 1,130 | 1,142 | 240,400 |
| 2023/11/08 | 1,115 | 1,138 | 1,110 | 1,132 | 588,500 |
| 2023/11/07 | 1,110 | 1,128 | 1,108 | 1,111 | 238,200 |
| 2023/11/06 | 1,112 | 1,124 | 1,106 | 1,115 | 179,900 |
| 2023/11/02 | 1,108 | 1,111 | 1,092 | 1,099 | 165,600 |
| 2023/11/01 | 1,105 | 1,109 | 1,091 | 1,095 | 166,400 |
| 2023/10/31 | 1,086 | 1,089 | 1,071 | 1,084 | 285,000 |
| 2023/10/30 | 1,078 | 1,087 | 1,071 | 1,075 | 1,132,100 |
| 2023/10/27 | 1,081 | 1,098 | 1,080 | 1,098 | 162,700 |
| 2023/10/26 | 1,075 | 1,085 | 1,060 | 1,069 | 174,200 |
| 2023/10/25 | 1,100 | 1,100 | 1,077 | 1,078 | 178,600 |
| 2023/10/24 | 1,083 | 1,090 | 1,059 | 1,086 | 143,200 |
| 2023/10/23 | 1,100 | 1,100 | 1,079 | 1,079 | 124,200 |
| 2023/10/20 | 1,094 | 1,098 | 1,084 | 1,094 | 102,800 |
| 2023/10/19 | 1,076 | 1,098 | 1,076 | 1,093 | 120,500 |
| 2023/10/18 | 1,101 | 1,101 | 1,082 | 1,092 | 140,000 |
| 2023/10/17 | 1,090 | 1,097 | 1,085 | 1,090 | 123,300 |
| 2023/10/16 | 1,081 | 1,091 | 1,071 | 1,081 | 143,200 |
| 2023/10/13 | 1,089 | 1,098 | 1,080 | 1,084 | 138,600 |
| 2023/10/12 | 1,094 | 1,105 | 1,088 | 1,103 | 128,600 |
| 2023/10/11 | 1,107 | 1,107 | 1,088 | 1,094 | 161,700 |
| 2023/10/10 | 1,082 | 1,109 | 1,082 | 1,108 | 229,800 |
| 2023/10/06 | 1,067 | 1,084 | 1,067 | 1,074 | 142,900 |
| 2023/10/05 | 1,057 | 1,065 | 1,052 | 1,060 | 287,300 |
| 2023/10/04 | 1,069 | 1,070 | 1,052 | 1,054 | 228,400 |
| 2023/10/03 | 1,094 | 1,098 | 1,079 | 1,081 | 140,500 |