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 |
|---|---|---|---|---|---|
| 1984/12/27 | 468 | 486 | 465 | 486 | 43,000 |
| 1984/12/26 | 468 | 470 | 468 | 468 | 40,000 |
| 1984/12/25 | 470 | 471 | 470 | 470 | 22,000 |
| 1984/12/24 | 476 | 476 | 470 | 470 | 13,000 |
| 1984/12/22 | 472 | 480 | 472 | 480 | 25,000 |
| 1984/12/21 | 468 | 472 | 468 | 472 | 26,000 |
| 1984/12/20 | 470 | 470 | 466 | 467 | 37,000 |
| 1984/12/19 | 473 | 480 | 470 | 470 | 50,000 |
| 1984/12/18 | 480 | 481 | 470 | 472 | 49,000 |
| 1984/12/17 | 475 | 475 | 470 | 475 | 21,000 |
| 1984/12/15 | 475 | 475 | 472 | 472 | 15,000 |
| 1984/12/14 | 469 | 475 | 469 | 475 | 70,000 |
| 1984/12/13 | 470 | 475 | 467 | 469 | 50,000 |
| 1984/12/12 | 471 | 476 | 470 | 470 | 39,000 |
| 1984/12/11 | 480 | 480 | 466 | 466 | 80,000 |
| 1984/12/10 | 480 | 480 | 471 | 479 | 126,000 |
| 1984/12/07 | 485 | 490 | 466 | 466 | 354,000 |
| 1984/12/06 | 497 | 497 | 480 | 490 | 498,000 |
| 1984/12/05 | 503 | 515 | 492 | 495 | 1,663,000 |
| 1984/12/04 | 474 | 495 | 474 | 494 | 575,000 |
| 1984/12/03 | 468 | 471 | 468 | 471 | 111,000 |
| 1984/12/01 | 473 | 473 | 466 | 466 | 42,000 |
| 1984/11/30 | 475 | 480 | 471 | 474 | 190,000 |
| 1984/11/29 | 464 | 488 | 464 | 480 | 687,000 |
| 1984/11/28 | 460 | 464 | 445 | 464 | 334,000 |
| 1984/11/27 | 464 | 468 | 455 | 460 | 290,000 |
| 1984/11/26 | 460 | 464 | 458 | 464 | 101,000 |
| 1984/11/24 | 457 | 465 | 457 | 460 | 143,000 |
| 1984/11/22 | 441 | 460 | 435 | 460 | 164,000 |
| 1984/11/21 | 445 | 447 | 444 | 446 | 73,000 |
| 1984/11/20 | 448 | 448 | 445 | 445 | 37,000 |
| 1984/11/19 | 450 | 450 | 450 | 450 | 49,000 |
| 1984/11/17 | 447 | 448 | 447 | 447 | 19,000 |
| 1984/11/16 | 450 | 450 | 445 | 445 | 12,000 |
| 1984/11/15 | 450 | 455 | 445 | 445 | 37,000 |
| 1984/11/14 | 451 | 456 | 450 | 450 | 66,000 |
| 1984/11/09 | 435 | 435 | 431 | 431 | 24,000 |
| 1984/11/08 | 431 | 435 | 430 | 431 | 34,000 |
| 1984/11/07 | 449 | 449 | 435 | 435 | 19,000 |
| 1984/11/06 | 448 | 460 | 448 | 452 | 79,000 |
| 1984/11/05 | 450 | 450 | 445 | 448 | 70,000 |
| 1984/11/02 | 456 | 456 | 448 | 448 | 27,000 |
| 1984/11/01 | 468 | 468 | 455 | 455 | 40,000 |
| 1984/10/31 | 475 | 475 | 465 | 471 | 207,000 |
| 1984/10/30 | 450 | 480 | 450 | 480 | 285,000 |
| 1984/10/29 | 436 | 450 | 435 | 450 | 24,000 |
| 1984/10/27 | 435 | 435 | 432 | 432 | 12,000 |
| 1984/10/26 | 435 | 436 | 435 | 435 | 20,000 |
| 1984/10/25 | 435 | 435 | 430 | 435 | 22,000 |
| 1984/10/24 | 430 | 435 | 430 | 430 | 41,000 |
| 1984/10/23 | 430 | 435 | 430 | 430 | 42,000 |
| 1984/10/22 | 435 | 435 | 430 | 435 | 31,000 |
| 1984/10/20 | 436 | 436 | 435 | 435 | 1,000 |
| 1984/10/19 | 439 | 439 | 435 | 435 | 6,000 |
| 1984/10/18 | 445 | 445 | 440 | 440 | 14,000 |
| 1984/10/17 | 445 | 446 | 445 | 445 | 28,000 |
| 1984/10/16 | 450 | 450 | 445 | 448 | 37,000 |
| 1984/10/15 | 450 | 450 | 445 | 450 | 21,000 |
| 1984/10/12 | 445 | 450 | 445 | 450 | 33,000 |
| 1984/10/11 | 446 | 446 | 440 | 440 | 19,000 |
| 1984/10/09 | 445 | 447 | 445 | 445 | 64,000 |
| 1984/10/08 | 460 | 467 | 445 | 449 | 141,000 |
| 1984/10/06 | 455 | 460 | 450 | 460 | 90,000 |
| 1984/10/05 | 428 | 430 | 428 | 430 | 23,000 |
| 1984/10/04 | 420 | 428 | 420 | 428 | 25,000 |
| 1984/10/03 | 420 | 420 | 420 | 420 | 8,000 |
| 1984/10/02 | 420 | 420 | 416 | 420 | 46,000 |
| 1984/10/01 | 420 | 420 | 420 | 420 | 12,000 |
| 1984/09/29 | 418 | 420 | 415 | 420 | 10,000 |
| 1984/09/28 | 411 | 420 | 411 | 420 | 14,000 |
| 1984/09/27 | 415 | 415 | 411 | 411 | 15,000 |
| 1984/09/26 | 421 | 421 | 410 | 410 | 39,000 |
| 1984/09/25 | 430 | 430 | 421 | 421 | 7,000 |
| 1984/09/22 | 420 | 420 | 420 | 420 | 14,000 |
| 1984/09/21 | 410 | 420 | 410 | 420 | 19,000 |
| 1984/09/20 | 413 | 418 | 402 | 402 | 44,000 |
| 1984/09/19 | 419 | 419 | 416 | 416 | 13,000 |
| 1984/09/18 | 420 | 420 | 418 | 418 | 21,000 |
| 1984/09/17 | 420 | 426 | 420 | 420 | 50,000 |
| 1984/09/14 | 425 | 425 | 419 | 420 | 35,000 |
| 1984/09/13 | 430 | 430 | 427 | 427 | 36,000 |
| 1984/09/12 | 425 | 434 | 425 | 434 | 20,000 |
| 1984/09/11 | 430 | 435 | 425 | 433 | 47,000 |
| 1984/09/10 | 432 | 433 | 430 | 431 | 28,000 |
| 1984/09/07 | 443 | 443 | 431 | 431 | 43,000 |
| 1984/09/06 | 449 | 449 | 437 | 444 | 46,000 |
| 1984/09/05 | 455 | 455 | 450 | 454 | 34,000 |
| 1984/09/04 | 460 | 462 | 455 | 460 | 244,000 |
| 1984/09/03 | 450 | 468 | 450 | 463 | 398,000 |
| 1984/09/01 | 442 | 447 | 440 | 445 | 146,000 |
| 1984/08/31 | 445 | 450 | 439 | 439 | 254,000 |
| 1984/08/30 | 431 | 440 | 431 | 440 | 255,000 |
| 1984/08/29 | 425 | 430 | 425 | 430 | 86,000 |
| 1984/08/28 | 426 | 430 | 425 | 425 | 64,000 |
| 1984/08/27 | 425 | 427 | 425 | 426 | 17,000 |
| 1984/08/25 | 425 | 425 | 421 | 425 | 15,000 |
| 1984/08/24 | 421 | 425 | 421 | 421 | 44,000 |
| 1984/08/23 | 420 | 420 | 420 | 420 | 31,000 |
| 1984/08/22 | 423 | 423 | 420 | 420 | 13,000 |
| 1984/08/21 | 420 | 420 | 420 | 420 | 6,000 |
| 1984/08/20 | 426 | 426 | 419 | 419 | 13,000 |
| 1984/08/18 | 425 | 427 | 425 | 427 | 5,000 |
| 1984/08/17 | 425 | 427 | 425 | 427 | 10,000 |
| 1984/08/16 | 423 | 428 | 423 | 428 | 13,000 |
| 1984/08/15 | 428 | 428 | 426 | 427 | 13,000 |
| 1984/08/14 | 429 | 430 | 427 | 427 | 14,000 |
| 1984/08/13 | 427 | 427 | 426 | 426 | 10,000 |
| 1984/08/10 | 430 | 430 | 426 | 427 | 32,000 |
| 1984/08/09 | 430 | 430 | 427 | 427 | 6,000 |
| 1984/08/08 | 415 | 426 | 415 | 426 | 13,000 |
| 1984/08/07 | 412 | 415 | 411 | 415 | 17,000 |
| 1984/08/06 | 416 | 416 | 411 | 411 | 46,000 |
| 1984/08/04 | 411 | 411 | 411 | 411 | 8,000 |
| 1984/08/03 | 411 | 411 | 410 | 411 | 18,000 |
| 1984/08/02 | 410 | 410 | 410 | 410 | 5,000 |
| 1984/08/01 | 407 | 410 | 406 | 410 | 24,000 |
| 1984/07/31 | 409 | 409 | 408 | 408 | 8,000 |
| 1984/07/30 | 410 | 411 | 405 | 410 | 32,000 |
| 1984/07/28 | 406 | 406 | 406 | 406 | 1,000 |
| 1984/07/27 | 408 | 408 | 405 | 405 | 20,000 |
| 1984/07/26 | 407 | 410 | 407 | 410 | 9,000 |
| 1984/07/25 | 406 | 406 | 406 | 406 | 7,000 |
| 1984/07/24 | 408 | 410 | 405 | 406 | 23,000 |
| 1984/07/23 | 409 | 415 | 409 | 410 | 8,000 |
| 1984/07/21 | 408 | 409 | 408 | 409 | 9,000 |
| 1984/07/20 | 409 | 409 | 409 | 409 | 3,000 |
| 1984/07/19 | 411 | 411 | 408 | 408 | 24,000 |
| 1984/07/18 | 406 | 412 | 406 | 410 | 59,000 |
| 1984/07/17 | 410 | 413 | 407 | 413 | 39,000 |
| 1984/07/16 | 413 | 413 | 405 | 405 | 13,000 |
| 1984/07/13 | 412 | 412 | 412 | 412 | 52,000 |
| 1984/07/10 | 430 | 430 | 427 | 427 | 11,000 |
| 1984/07/09 | 431 | 431 | 431 | 431 | 7,000 |
| 1984/07/07 | 431 | 431 | 431 | 431 | 17,000 |
| 1984/07/06 | 431 | 431 | 431 | 431 | 6,000 |
| 1984/07/05 | 432 | 432 | 427 | 427 | 41,000 |
| 1984/07/04 | 430 | 430 | 430 | 430 | 7,000 |
| 1984/07/03 | 426 | 427 | 426 | 426 | 13,000 |
| 1984/07/02 | 424 | 424 | 423 | 423 | 4,000 |
| 1984/06/30 | 422 | 423 | 420 | 423 | 16,000 |
| 1984/06/29 | 420 | 422 | 420 | 422 | 8,000 |
| 1984/06/28 | 415 | 415 | 414 | 415 | 7,000 |
| 1984/06/27 | 415 | 415 | 410 | 410 | 7,000 |
| 1984/06/26 | 419 | 420 | 415 | 420 | 12,000 |
| 1984/06/25 | 417 | 417 | 416 | 417 | 14,000 |
| 1984/06/22 | 422 | 422 | 422 | 422 | 13,000 |
| 1984/06/20 | 407 | 407 | 407 | 407 | 6,000 |
| 1984/06/18 | 403 | 403 | 403 | 403 | 20,000 |
| 1984/06/14 | 426 | 426 | 422 | 422 | 10,000 |
| 1984/06/13 | 427 | 428 | 426 | 426 | 42,000 |
| 1984/06/12 | 422 | 422 | 422 | 422 | 13,000 |
| 1984/06/11 | 420 | 425 | 420 | 425 | 17,000 |
| 1984/06/07 | 406 | 406 | 405 | 405 | 24,000 |
| 1984/06/01 | 406 | 406 | 405 | 405 | 9,000 |
| 1984/05/29 | 400 | 400 | 400 | 400 | 13,000 |
| 1984/05/28 | 419 | 419 | 419 | 419 | 3,000 |
| 1984/05/25 | 415 | 420 | 415 | 419 | 17,000 |
| 1984/05/24 | 415 | 415 | 410 | 415 | 38,000 |
| 1984/05/23 | 415 | 420 | 410 | 410 | 22,000 |
| 1984/05/22 | 415 | 418 | 410 | 410 | 41,000 |
| 1984/05/17 | 439 | 440 | 439 | 440 | 18,000 |
| 1984/05/15 | 439 | 444 | 435 | 444 | 29,000 |
| 1984/05/14 | 445 | 445 | 440 | 440 | 21,000 |
| 1984/05/11 | 454 | 454 | 444 | 444 | 146,000 |
| 1984/05/10 | 450 | 450 | 449 | 449 | 23,000 |
| 1984/05/08 | 458 | 459 | 455 | 458 | 143,000 |
| 1984/05/07 | 436 | 460 | 436 | 460 | 102,000 |
| 1984/05/04 | 430 | 431 | 430 | 431 | 20,000 |
| 1984/05/02 | 435 | 440 | 430 | 430 | 32,000 |
| 1984/05/01 | 431 | 431 | 431 | 431 | 2,000 |
| 1984/04/28 | 425 | 431 | 425 | 431 | 9,000 |
| 1984/04/26 | 421 | 421 | 410 | 420 | 52,000 |
| 1984/04/25 | 431 | 431 | 420 | 420 | 16,000 |
| 1984/04/24 | 435 | 435 | 435 | 435 | 13,000 |
| 1984/04/23 | 439 | 442 | 435 | 435 | 15,000 |
| 1984/04/21 | 443 | 443 | 440 | 440 | 7,000 |
| 1984/04/20 | 443 | 446 | 443 | 445 | 21,000 |
| 1984/04/19 | 448 | 448 | 445 | 448 | 4,000 |
| 1984/04/18 | 449 | 449 | 448 | 448 | 58,000 |
| 1984/04/17 | 448 | 451 | 448 | 451 | 14,000 |
| 1984/04/16 | 449 | 449 | 446 | 449 | 24,000 |
| 1984/04/13 | 445 | 445 | 445 | 445 | 32,000 |
| 1984/04/11 | 468 | 468 | 459 | 460 | 33,000 |
| 1984/04/10 | 460 | 470 | 458 | 470 | 223,000 |
| 1984/04/09 | 455 | 465 | 455 | 460 | 80,000 |
| 1984/04/07 | 440 | 445 | 440 | 445 | 49,000 |
| 1984/04/06 | 440 | 440 | 435 | 435 | 66,000 |
| 1984/04/05 | 445 | 445 | 440 | 440 | 112,000 |
| 1984/04/04 | 445 | 445 | 445 | 445 | 22,000 |
| 1984/04/03 | 445 | 445 | 440 | 445 | 54,000 |
| 1984/03/30 | 455 | 455 | 455 | 455 | 22,000 |
| 1984/03/28 | 453 | 458 | 453 | 453 | 28,000 |
| 1984/03/27 | 459 | 460 | 455 | 458 | 90,000 |
| 1984/03/26 | 460 | 464 | 458 | 459 | 36,000 |
| 1984/03/24 | 462 | 462 | 462 | 462 | 27,000 |
| 1984/03/23 | 458 | 469 | 458 | 467 | 221,000 |
| 1984/03/22 | 441 | 460 | 441 | 455 | 99,000 |
| 1984/03/21 | 450 | 450 | 449 | 450 | 44,000 |
| 1984/03/19 | 450 | 450 | 450 | 450 | 41,000 |
| 1984/03/17 | 432 | 444 | 432 | 444 | 42,000 |
| 1984/03/16 | 433 | 433 | 433 | 433 | 27,000 |
| 1984/03/15 | 431 | 431 | 430 | 431 | 16,000 |
| 1984/03/14 | 425 | 430 | 425 | 430 | 18,000 |
| 1984/03/13 | 420 | 420 | 416 | 420 | 27,000 |
| 1984/03/12 | 416 | 420 | 416 | 420 | 11,000 |
| 1984/03/09 | 425 | 426 | 415 | 415 | 80,000 |
| 1984/03/08 | 426 | 426 | 423 | 425 | 10,000 |
| 1984/03/07 | 426 | 426 | 425 | 425 | 4,000 |
| 1984/03/06 | 425 | 426 | 425 | 425 | 17,000 |
| 1984/03/05 | 425 | 425 | 420 | 420 | 25,000 |
| 1984/03/03 | 430 | 430 | 420 | 425 | 14,000 |
| 1984/02/28 | 465 | 465 | 458 | 460 | 60,000 |
| 1984/02/27 | 459 | 461 | 458 | 460 | 112,000 |
| 1984/02/25 | 455 | 455 | 455 | 455 | 33,000 |
| 1984/02/24 | 450 | 454 | 445 | 450 | 59,000 |
| 1984/02/23 | 439 | 445 | 435 | 440 | 106,000 |
| 1984/02/22 | 439 | 439 | 430 | 435 | 44,000 |
| 1984/02/20 | 403 | 410 | 403 | 410 | 11,000 |
| 1984/02/18 | 405 | 407 | 401 | 401 | 29,000 |
| 1984/02/17 | 420 | 420 | 410 | 410 | 35,000 |
| 1984/02/16 | 429 | 429 | 420 | 420 | 5,000 |
| 1984/02/15 | 430 | 430 | 425 | 429 | 14,000 |
| 1984/02/14 | 430 | 430 | 430 | 430 | 30,000 |
| 1984/02/13 | 430 | 430 | 430 | 430 | 27,000 |
| 1984/02/10 | 430 | 430 | 430 | 430 | 26,000 |
| 1984/02/09 | 439 | 440 | 430 | 430 | 45,000 |
| 1984/02/07 | 441 | 441 | 437 | 437 | 8,000 |
| 1984/02/06 | 435 | 440 | 434 | 440 | 18,000 |
| 1984/02/04 | 431 | 435 | 430 | 435 | 13,000 |
| 1984/02/03 | 430 | 432 | 430 | 432 | 58,000 |
| 1984/02/02 | 433 | 433 | 430 | 430 | 23,000 |
| 1984/02/01 | 435 | 435 | 429 | 432 | 24,000 |
| 1984/01/31 | 440 | 440 | 430 | 435 | 114,000 |
| 1984/01/30 | 443 | 445 | 435 | 435 | 50,000 |
| 1984/01/28 | 440 | 443 | 440 | 443 | 36,000 |
| 1984/01/27 | 440 | 440 | 436 | 438 | 132,000 |
| 1984/01/26 | 450 | 450 | 435 | 436 | 25,000 |
| 1984/01/25 | 460 | 469 | 450 | 450 | 64,000 |
| 1984/01/24 | 453 | 462 | 445 | 462 | 89,000 |
| 1984/01/23 | 462 | 462 | 453 | 453 | 30,000 |
| 1984/01/21 | 459 | 462 | 458 | 459 | 43,000 |
| 1984/01/20 | 457 | 462 | 457 | 458 | 36,000 |
| 1984/01/19 | 462 | 464 | 457 | 462 | 39,000 |
| 1984/01/18 | 474 | 474 | 455 | 457 | 129,000 |
| 1984/01/17 | 459 | 470 | 459 | 470 | 98,000 |
| 1984/01/13 | 446 | 450 | 445 | 450 | 92,000 |
| 1984/01/12 | 441 | 452 | 440 | 445 | 138,000 |
| 1984/01/11 | 443 | 444 | 435 | 436 | 20,000 |
| 1984/01/10 | 465 | 465 | 450 | 450 | 264,000 |
| 1984/01/09 | 470 | 470 | 465 | 465 | 188,000 |
| 1984/01/07 | 458 | 480 | 455 | 479 | 715,000 |
| 1984/01/06 | 441 | 450 | 433 | 450 | 281,000 |
| 1984/01/05 | 436 | 439 | 431 | 431 | 112,000 |