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 |
---|---|---|---|---|---|
1983/12/28 | 431 | 431 | 431 | 431 | 15,000 |
1983/12/27 | 440 | 440 | 436 | 436 | 42,000 |
1983/12/26 | 450 | 450 | 445 | 445 | 158,000 |
1983/12/24 | 455 | 456 | 450 | 455 | 155,000 |
1983/12/23 | 442 | 460 | 439 | 450 | 611,000 |
1983/12/22 | 432 | 443 | 432 | 442 | 215,000 |
1983/12/21 | 444 | 444 | 431 | 442 | 338,000 |
1983/12/20 | 434 | 446 | 433 | 441 | 384,000 |
1983/12/19 | 427 | 439 | 427 | 435 | 456,000 |
1983/12/17 | 430 | 442 | 426 | 442 | 547,000 |
1983/12/16 | 428 | 435 | 416 | 420 | 603,000 |
1983/12/15 | 412 | 428 | 411 | 428 | 614,000 |
1983/12/14 | 406 | 410 | 402 | 410 | 104,000 |
1983/12/13 | 408 | 410 | 405 | 406 | 137,000 |
1983/12/12 | 410 | 410 | 403 | 405 | 91,000 |
1983/12/09 | 405 | 406 | 403 | 406 | 68,000 |
1983/12/08 | 401 | 402 | 401 | 402 | 29,000 |
1983/12/07 | 405 | 406 | 400 | 400 | 38,000 |
1983/12/06 | 396 | 406 | 396 | 406 | 36,000 |
1983/12/05 | 409 | 410 | 401 | 406 | 57,000 |
1983/12/03 | 398 | 407 | 398 | 407 | 45,000 |
1983/12/02 | 408 | 408 | 396 | 396 | 70,000 |
1983/12/01 | 383 | 400 | 383 | 400 | 39,000 |
1983/11/30 | 380 | 385 | 380 | 381 | 24,000 |
1983/11/29 | 387 | 387 | 375 | 375 | 34,000 |
1983/11/28 | 385 | 387 | 380 | 385 | 71,000 |
1983/11/26 | 384 | 384 | 380 | 384 | 15,000 |
1983/11/25 | 387 | 387 | 387 | 387 | 41,000 |
1983/11/24 | 405 | 407 | 400 | 402 | 37,000 |
1983/11/22 | 404 | 405 | 402 | 405 | 48,000 |
1983/11/21 | 409 | 409 | 402 | 405 | 47,000 |
1983/11/19 | 414 | 414 | 407 | 407 | 80,000 |
1983/11/18 | 418 | 418 | 405 | 406 | 300,000 |
1983/11/17 | 395 | 420 | 395 | 418 | 545,000 |
1983/11/16 | 393 | 400 | 390 | 395 | 172,000 |
1983/11/15 | 389 | 398 | 389 | 398 | 47,000 |
1983/11/14 | 385 | 389 | 382 | 389 | 22,000 |
1983/11/11 | 380 | 380 | 380 | 380 | 3,000 |
1983/11/10 | 379 | 390 | 375 | 380 | 48,000 |
1983/11/09 | 380 | 385 | 380 | 380 | 24,000 |
1983/11/08 | 375 | 375 | 366 | 366 | 32,000 |
1983/10/31 | 393 | 393 | 393 | 393 | 8,000 |
1983/10/28 | 396 | 410 | 396 | 410 | 69,000 |
1983/10/27 | 377 | 377 | 376 | 377 | 9,000 |
1983/10/26 | 379 | 379 | 375 | 375 | 44,000 |
1983/10/25 | 384 | 384 | 380 | 384 | 56,000 |
1983/10/24 | 370 | 381 | 370 | 381 | 50,000 |
1983/10/21 | 352 | 370 | 352 | 365 | 105,000 |
1983/10/20 | 360 | 360 | 349 | 350 | 69,000 |
1983/10/18 | 364 | 365 | 363 | 365 | 14,000 |
1983/10/17 | 360 | 361 | 360 | 360 | 34,000 |
1983/10/15 | 360 | 361 | 360 | 361 | 21,000 |
1983/10/14 | 361 | 361 | 361 | 361 | 7,000 |
1983/10/13 | 365 | 365 | 364 | 364 | 24,000 |
1983/10/12 | 365 | 365 | 365 | 365 | 26,000 |
1983/10/11 | 365 | 365 | 365 | 365 | 19,000 |
1983/10/07 | 365 | 365 | 364 | 365 | 38,000 |
1983/10/06 | 365 | 365 | 360 | 365 | 33,000 |
1983/10/05 | 364 | 365 | 360 | 360 | 24,000 |
1983/10/04 | 370 | 370 | 365 | 365 | 40,000 |
1983/10/03 | 370 | 373 | 370 | 370 | 26,000 |
1983/09/29 | 370 | 370 | 370 | 370 | 15,000 |
1983/09/26 | 380 | 385 | 380 | 380 | 8,000 |
1983/09/24 | 380 | 385 | 380 | 385 | 16,000 |
1983/09/21 | 399 | 399 | 399 | 399 | 4,000 |
1983/09/20 | 400 | 405 | 399 | 400 | 139,000 |
1983/09/19 | 390 | 409 | 390 | 400 | 69,000 |
1983/09/17 | 385 | 390 | 385 | 385 | 9,000 |
1983/09/16 | 381 | 394 | 381 | 385 | 136,000 |
1983/09/14 | 379 | 381 | 379 | 380 | 84,000 |
1983/09/13 | 380 | 380 | 379 | 380 | 11,000 |
1983/09/12 | 376 | 376 | 370 | 375 | 25,000 |
1983/09/09 | 375 | 375 | 371 | 371 | 4,000 |
1983/09/08 | 376 | 376 | 376 | 376 | 4,000 |
1983/09/07 | 375 | 375 | 370 | 370 | 10,000 |
1983/09/06 | 381 | 381 | 380 | 380 | 23,000 |
1983/09/05 | 386 | 386 | 380 | 381 | 23,000 |
1983/09/03 | 380 | 390 | 380 | 390 | 17,000 |
1983/09/02 | 381 | 381 | 380 | 380 | 9,000 |
1983/09/01 | 393 | 395 | 385 | 385 | 47,000 |
1983/08/31 | 393 | 393 | 393 | 393 | 42,000 |
1983/08/29 | 417 | 417 | 408 | 408 | 46,000 |
1983/08/27 | 410 | 415 | 408 | 415 | 50,000 |
1983/08/26 | 420 | 420 | 410 | 410 | 118,000 |
1983/08/25 | 411 | 424 | 410 | 420 | 205,000 |
1983/08/24 | 407 | 435 | 405 | 420 | 971,000 |
1983/08/23 | 406 | 410 | 406 | 409 | 71,000 |
1983/08/22 | 390 | 409 | 390 | 409 | 63,000 |
1983/08/20 | 400 | 400 | 395 | 399 | 90,000 |
1983/08/19 | 420 | 425 | 406 | 410 | 208,000 |
1983/08/18 | 415 | 424 | 410 | 420 | 763,000 |
1983/08/17 | 409 | 420 | 408 | 410 | 843,000 |
1983/08/16 | 385 | 385 | 371 | 384 | 396,000 |
1983/08/15 | 357 | 384 | 356 | 380 | 293,000 |
1983/08/12 | 345 | 355 | 345 | 355 | 20,000 |
1983/08/11 | 350 | 350 | 345 | 345 | 20,000 |
1983/08/10 | 345 | 355 | 345 | 345 | 31,000 |
1983/08/09 | 345 | 345 | 345 | 345 | 7,000 |
1983/08/08 | 345 | 346 | 345 | 345 | 24,000 |
1983/08/06 | 345 | 345 | 345 | 345 | 10,000 |
1983/08/05 | 350 | 350 | 345 | 345 | 18,000 |
1983/08/04 | 350 | 350 | 342 | 350 | 14,000 |
1983/08/03 | 344 | 349 | 344 | 349 | 9,000 |
1983/08/02 | 351 | 351 | 342 | 342 | 21,000 |
1983/08/01 | 346 | 355 | 346 | 350 | 45,000 |
1983/07/30 | 351 | 351 | 344 | 344 | 22,000 |
1983/07/29 | 355 | 355 | 350 | 350 | 22,000 |
1983/07/28 | 350 | 355 | 350 | 355 | 15,000 |
1983/07/27 | 352 | 352 | 345 | 345 | 44,000 |
1983/07/26 | 355 | 355 | 352 | 352 | 11,000 |
1983/07/25 | 354 | 360 | 351 | 355 | 47,000 |
1983/07/23 | 352 | 355 | 351 | 351 | 18,000 |
1983/07/22 | 351 | 356 | 350 | 351 | 21,000 |
1983/07/21 | 360 | 360 | 346 | 346 | 47,000 |
1983/07/20 | 351 | 355 | 345 | 345 | 36,000 |
1983/07/19 | 359 | 360 | 350 | 350 | 35,000 |
1983/07/18 | 360 | 360 | 355 | 360 | 123,000 |
1983/07/15 | 352 | 355 | 350 | 353 | 47,000 |
1983/07/14 | 351 | 352 | 348 | 352 | 61,000 |
1983/07/13 | 363 | 365 | 350 | 353 | 81,000 |
1983/07/12 | 350 | 368 | 345 | 368 | 184,000 |
1983/07/11 | 333 | 340 | 333 | 335 | 50,000 |
1983/07/08 | 330 | 330 | 330 | 330 | 24,000 |
1983/07/07 | 330 | 330 | 330 | 330 | 31,000 |
1983/07/06 | 330 | 330 | 329 | 330 | 14,000 |
1983/07/05 | 330 | 330 | 329 | 329 | 26,000 |
1983/07/04 | 329 | 331 | 329 | 330 | 26,000 |
1983/07/02 | 330 | 330 | 330 | 330 | 12,000 |
1983/07/01 | 334 | 334 | 330 | 330 | 25,000 |
1983/06/30 | 334 | 335 | 334 | 334 | 38,000 |
1983/06/29 | 335 | 335 | 331 | 334 | 50,000 |
1983/06/28 | 327 | 330 | 326 | 330 | 44,000 |
1983/06/27 | 322 | 325 | 320 | 324 | 38,000 |
1983/06/25 | 315 | 320 | 315 | 320 | 26,000 |
1983/06/24 | 316 | 316 | 315 | 315 | 43,000 |
1983/06/23 | 318 | 320 | 317 | 320 | 26,000 |
1983/06/22 | 320 | 320 | 316 | 320 | 14,000 |
1983/06/21 | 321 | 322 | 315 | 315 | 23,000 |
1983/06/20 | 313 | 320 | 313 | 320 | 8,000 |
1983/06/17 | 311 | 312 | 311 | 311 | 12,000 |
1983/06/16 | 311 | 311 | 311 | 311 | 6,000 |
1983/06/15 | 310 | 310 | 310 | 310 | 19,000 |
1983/06/14 | 310 | 310 | 305 | 310 | 13,000 |
1983/06/13 | 312 | 312 | 310 | 310 | 10,000 |
1983/06/11 | 304 | 310 | 304 | 310 | 3,000 |
1983/06/10 | 302 | 303 | 302 | 303 | 13,000 |
1983/06/09 | 302 | 302 | 302 | 302 | 5,000 |
1983/06/08 | 305 | 305 | 304 | 304 | 6,000 |
1983/06/07 | 305 | 305 | 305 | 305 | 14,000 |
1983/06/06 | 308 | 308 | 308 | 308 | 12,000 |
1983/06/04 | 308 | 308 | 308 | 308 | 11,000 |
1983/06/03 | 310 | 310 | 308 | 308 | 13,000 |
1983/06/02 | 312 | 315 | 308 | 308 | 28,000 |
1983/06/01 | 315 | 315 | 312 | 312 | 4,000 |
1983/05/31 | 318 | 318 | 312 | 312 | 11,000 |
1983/05/30 | 318 | 320 | 317 | 320 | 17,000 |
1983/05/28 | 318 | 318 | 318 | 318 | 14,000 |
1983/05/26 | 319 | 320 | 319 | 320 | 21,000 |
1983/05/25 | 322 | 322 | 320 | 320 | 16,000 |
1983/05/24 | 326 | 326 | 320 | 323 | 23,000 |
1983/05/23 | 334 | 334 | 325 | 326 | 59,000 |
1983/05/20 | 315 | 340 | 315 | 334 | 220,000 |
1983/05/19 | 312 | 314 | 312 | 314 | 60,000 |
1983/05/18 | 312 | 314 | 311 | 314 | 26,000 |
1983/05/17 | 315 | 315 | 313 | 313 | 47,000 |
1983/05/16 | 315 | 315 | 314 | 314 | 6,000 |
1983/05/14 | 315 | 315 | 315 | 315 | 4,000 |
1983/05/13 | 311 | 311 | 306 | 306 | 24,000 |
1983/05/12 | 315 | 315 | 310 | 311 | 9,000 |
1983/05/11 | 315 | 316 | 315 | 316 | 8,000 |
1983/05/10 | 318 | 318 | 315 | 315 | 10,000 |
1983/05/09 | 318 | 318 | 318 | 318 | 7,000 |
1983/05/07 | 315 | 318 | 315 | 318 | 13,000 |
1983/05/06 | 318 | 318 | 318 | 318 | 9,000 |
1983/05/04 | 313 | 318 | 313 | 318 | 11,000 |
1983/05/02 | 315 | 315 | 313 | 313 | 8,000 |
1983/04/30 | 318 | 318 | 318 | 318 | 3,000 |
1983/04/28 | 321 | 321 | 319 | 319 | 5,000 |
1983/04/27 | 319 | 319 | 319 | 319 | 6,000 |
1983/04/26 | 327 | 327 | 325 | 326 | 27,000 |
1983/04/25 | 323 | 327 | 323 | 325 | 64,000 |
1983/04/23 | 320 | 321 | 320 | 320 | 27,000 |
1983/04/22 | 313 | 320 | 313 | 320 | 19,000 |
1983/04/21 | 312 | 315 | 312 | 312 | 42,000 |
1983/04/20 | 311 | 311 | 311 | 311 | 11,000 |
1983/04/19 | 311 | 311 | 311 | 311 | 14,000 |
1983/04/18 | 310 | 311 | 310 | 311 | 20,000 |
1983/04/15 | 310 | 310 | 310 | 310 | 20,000 |
1983/04/14 | 310 | 310 | 310 | 310 | 11,000 |
1983/04/13 | 307 | 310 | 305 | 310 | 19,000 |
1983/04/12 | 309 | 310 | 307 | 307 | 10,000 |
1983/04/11 | 310 | 310 | 307 | 310 | 8,000 |
1983/04/09 | 309 | 310 | 309 | 310 | 8,000 |
1983/04/08 | 310 | 310 | 309 | 310 | 6,000 |
1983/04/07 | 310 | 310 | 310 | 310 | 20,000 |
1983/04/06 | 306 | 306 | 306 | 306 | 8,000 |
1983/04/05 | 310 | 310 | 305 | 305 | 12,000 |
1983/04/04 | 309 | 310 | 305 | 310 | 16,000 |
1983/04/02 | 302 | 310 | 302 | 310 | 27,000 |
1983/04/01 | 308 | 308 | 301 | 301 | 32,000 |
1983/03/31 | 304 | 308 | 304 | 308 | 13,000 |
1983/03/30 | 305 | 308 | 304 | 308 | 28,000 |
1983/03/29 | 304 | 304 | 304 | 304 | 7,000 |
1983/03/28 | 302 | 303 | 302 | 303 | 9,000 |
1983/03/26 | 302 | 305 | 301 | 301 | 18,000 |
1983/03/25 | 306 | 306 | 303 | 303 | 24,000 |
1983/03/24 | 300 | 305 | 299 | 305 | 22,000 |
1983/03/23 | 299 | 300 | 298 | 300 | 14,000 |
1983/03/22 | 296 | 300 | 296 | 296 | 13,000 |
1983/03/18 | 293 | 294 | 293 | 293 | 8,000 |
1983/03/17 | 295 | 295 | 291 | 291 | 8,000 |
1983/03/16 | 295 | 295 | 291 | 294 | 15,000 |
1983/03/15 | 295 | 295 | 295 | 295 | 11,000 |
1983/03/12 | 300 | 300 | 299 | 300 | 25,000 |
1983/03/11 | 290 | 300 | 290 | 300 | 27,000 |
1983/03/10 | 290 | 291 | 290 | 290 | 7,000 |
1983/03/09 | 286 | 287 | 286 | 287 | 21,000 |
1983/03/08 | 285 | 286 | 285 | 285 | 16,000 |
1983/03/07 | 285 | 287 | 285 | 287 | 15,000 |
1983/03/05 | 285 | 285 | 284 | 285 | 12,000 |
1983/03/04 | 285 | 287 | 285 | 287 | 21,000 |
1983/03/02 | 283 | 289 | 283 | 289 | 18,000 |
1983/02/28 | 283 | 283 | 283 | 283 | 10,000 |
1983/02/26 | 284 | 285 | 284 | 285 | 24,000 |
1983/02/25 | 281 | 285 | 281 | 285 | 7,000 |
1983/02/24 | 281 | 281 | 281 | 281 | 8,000 |
1983/02/23 | 285 | 285 | 283 | 285 | 15,000 |
1983/02/22 | 281 | 285 | 281 | 285 | 9,000 |
1983/02/21 | 290 | 290 | 285 | 285 | 13,000 |
1983/02/18 | 285 | 300 | 285 | 290 | 31,000 |
1983/02/17 | 287 | 290 | 286 | 286 | 15,000 |
1983/02/16 | 281 | 285 | 281 | 285 | 15,000 |
1983/02/15 | 284 | 285 | 284 | 285 | 36,000 |
1983/02/10 | 285 | 288 | 285 | 287 | 51,000 |
1983/02/09 | 287 | 287 | 287 | 287 | 8,000 |
1983/02/08 | 287 | 287 | 287 | 287 | 12,000 |
1983/02/07 | 287 | 287 | 287 | 287 | 5,000 |
1983/02/04 | 287 | 287 | 287 | 287 | 8,000 |
1983/02/03 | 287 | 289 | 287 | 289 | 14,000 |
1983/02/02 | 288 | 288 | 287 | 287 | 7,000 |
1983/02/01 | 289 | 289 | 287 | 287 | 16,000 |
1983/01/31 | 287 | 289 | 287 | 289 | 12,000 |
1983/01/27 | 289 | 290 | 286 | 286 | 10,000 |
1983/01/26 | 290 | 290 | 290 | 290 | 19,000 |
1983/01/25 | 290 | 290 | 290 | 290 | 10,000 |
1983/01/22 | 291 | 292 | 290 | 290 | 10,000 |
1983/01/21 | 292 | 292 | 290 | 290 | 8,000 |
1983/01/20 | 291 | 294 | 291 | 294 | 2,000 |
1983/01/19 | 295 | 295 | 290 | 290 | 16,000 |
1983/01/18 | 294 | 295 | 293 | 295 | 21,000 |
1983/01/17 | 295 | 295 | 290 | 290 | 7,000 |
1983/01/14 | 290 | 295 | 290 | 295 | 18,000 |
1983/01/13 | 286 | 286 | 285 | 285 | 7,000 |
1983/01/12 | 285 | 285 | 285 | 285 | 15,000 |
1983/01/11 | 281 | 285 | 281 | 283 | 17,000 |
1983/01/10 | 277 | 280 | 277 | 280 | 25,000 |
1983/01/07 | 274 | 275 | 274 | 275 | 16,000 |
1983/01/06 | 273 | 273 | 271 | 271 | 67,000 |
1983/01/05 | 276 | 276 | 272 | 275 | 46,000 |