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 |
---|---|---|---|---|---|
1985/12/28 | 538 | 545 | 538 | 538 | 27,000 |
1985/12/27 | 540 | 551 | 540 | 551 | 10,000 |
1985/12/26 | 545 | 546 | 536 | 540 | 74,000 |
1985/12/25 | 550 | 550 | 535 | 545 | 84,000 |
1985/12/24 | 550 | 550 | 535 | 545 | 48,000 |
1985/12/23 | 533 | 549 | 533 | 549 | 27,000 |
1985/12/21 | 539 | 540 | 532 | 532 | 26,000 |
1985/12/20 | 540 | 549 | 531 | 531 | 62,000 |
1985/12/19 | 550 | 550 | 540 | 550 | 67,000 |
1985/12/18 | 560 | 560 | 550 | 550 | 24,000 |
1985/12/17 | 555 | 569 | 540 | 550 | 47,000 |
1985/12/16 | 560 | 575 | 554 | 554 | 30,000 |
1985/12/13 | 555 | 560 | 550 | 555 | 21,000 |
1985/12/12 | 561 | 564 | 556 | 564 | 36,000 |
1985/12/11 | 560 | 560 | 557 | 557 | 32,000 |
1985/12/10 | 575 | 575 | 565 | 575 | 43,000 |
1985/12/09 | 557 | 575 | 556 | 575 | 18,000 |
1985/12/07 | 549 | 560 | 549 | 560 | 17,000 |
1985/12/06 | 570 | 575 | 560 | 560 | 25,000 |
1985/12/05 | 587 | 588 | 580 | 580 | 72,000 |
1985/12/04 | 590 | 590 | 580 | 585 | 378,000 |
1985/12/03 | 570 | 585 | 567 | 585 | 232,000 |
1985/12/02 | 565 | 584 | 565 | 584 | 61,000 |
1985/11/30 | 578 | 579 | 571 | 576 | 49,000 |
1985/11/29 | 580 | 580 | 575 | 575 | 167,000 |
1985/11/28 | 570 | 570 | 560 | 570 | 63,000 |
1985/11/27 | 540 | 560 | 535 | 560 | 184,000 |
1985/11/26 | 545 | 550 | 535 | 540 | 40,000 |
1985/11/25 | 552 | 552 | 540 | 540 | 118,000 |
1985/11/22 | 555 | 555 | 545 | 545 | 50,000 |
1985/11/21 | 555 | 555 | 545 | 554 | 79,000 |
1985/11/20 | 549 | 565 | 547 | 556 | 177,000 |
1985/11/19 | 549 | 559 | 545 | 545 | 58,000 |
1985/11/18 | 560 | 564 | 545 | 564 | 30,000 |
1985/11/16 | 550 | 565 | 549 | 565 | 39,000 |
1985/11/15 | 555 | 559 | 550 | 550 | 34,000 |
1985/11/14 | 580 | 580 | 550 | 550 | 71,000 |
1985/11/13 | 579 | 579 | 569 | 577 | 177,000 |
1985/11/12 | 590 | 594 | 570 | 580 | 254,000 |
1985/11/11 | 574 | 596 | 570 | 585 | 381,000 |
1985/11/08 | 560 | 570 | 545 | 567 | 113,000 |
1985/11/07 | 547 | 559 | 547 | 559 | 44,000 |
1985/11/06 | 555 | 555 | 540 | 541 | 19,000 |
1985/11/05 | 540 | 560 | 540 | 550 | 29,000 |
1985/11/02 | 538 | 550 | 538 | 545 | 10,000 |
1985/11/01 | 535 | 545 | 535 | 537 | 20,000 |
1985/10/31 | 545 | 548 | 531 | 545 | 24,000 |
1985/10/30 | 560 | 560 | 545 | 545 | 24,000 |
1985/10/29 | 566 | 570 | 552 | 552 | 79,000 |
1985/10/28 | 546 | 551 | 546 | 550 | 33,000 |
1985/10/26 | 535 | 540 | 530 | 540 | 77,000 |
1985/10/25 | 537 | 541 | 535 | 541 | 110,000 |
1985/10/24 | 546 | 546 | 538 | 538 | 108,000 |
1985/10/23 | 546 | 546 | 541 | 546 | 54,000 |
1985/10/22 | 550 | 550 | 541 | 545 | 57,000 |
1985/10/21 | 554 | 554 | 540 | 540 | 37,000 |
1985/10/19 | 569 | 570 | 555 | 564 | 52,000 |
1985/10/18 | 575 | 575 | 569 | 570 | 153,000 |
1985/10/17 | 578 | 578 | 565 | 570 | 124,000 |
1985/10/16 | 570 | 579 | 567 | 575 | 334,000 |
1985/10/15 | 568 | 575 | 566 | 568 | 109,000 |
1985/10/14 | 569 | 580 | 569 | 569 | 181,000 |
1985/10/11 | 589 | 589 | 579 | 580 | 268,000 |
1985/10/09 | 567 | 599 | 563 | 593 | 1,317,000 |
1985/10/08 | 573 | 583 | 561 | 565 | 617,000 |
1985/10/07 | 550 | 569 | 549 | 567 | 541,000 |
1985/10/05 | 548 | 550 | 541 | 549 | 40,000 |
1985/10/04 | 542 | 548 | 538 | 540 | 92,000 |
1985/10/03 | 545 | 549 | 535 | 536 | 68,000 |
1985/10/02 | 535 | 550 | 535 | 535 | 42,000 |
1985/10/01 | 535 | 547 | 530 | 530 | 99,000 |
1985/09/30 | 525 | 550 | 524 | 550 | 89,000 |
1985/09/28 | 525 | 525 | 520 | 520 | 22,000 |
1985/09/27 | 529 | 535 | 520 | 535 | 65,000 |
1985/09/26 | 521 | 535 | 520 | 530 | 184,000 |
1985/09/25 | 551 | 560 | 541 | 551 | 87,000 |
1985/09/24 | 550 | 580 | 540 | 555 | 471,000 |
1985/09/21 | 565 | 568 | 556 | 565 | 144,000 |
1985/09/20 | 585 | 589 | 555 | 570 | 1,272,000 |
1985/09/19 | 547 | 575 | 544 | 575 | 1,653,000 |
1985/09/18 | 515 | 546 | 515 | 540 | 605,000 |
1985/09/17 | 515 | 520 | 515 | 515 | 68,000 |
1985/09/13 | 520 | 520 | 510 | 515 | 40,000 |
1985/09/12 | 517 | 525 | 510 | 520 | 104,000 |
1985/09/11 | 513 | 525 | 513 | 518 | 77,000 |
1985/09/10 | 515 | 518 | 500 | 518 | 88,000 |
1985/09/09 | 528 | 528 | 515 | 515 | 142,000 |
1985/09/07 | 529 | 530 | 518 | 521 | 175,000 |
1985/09/06 | 505 | 527 | 505 | 520 | 527,000 |
1985/09/05 | 491 | 500 | 485 | 500 | 83,000 |
1985/09/04 | 481 | 495 | 481 | 490 | 164,000 |
1985/09/03 | 500 | 500 | 489 | 500 | 114,000 |
1985/09/02 | 505 | 505 | 500 | 504 | 45,000 |
1985/08/31 | 491 | 506 | 491 | 505 | 30,000 |
1985/08/30 | 491 | 508 | 490 | 490 | 48,000 |
1985/08/29 | 479 | 490 | 476 | 490 | 50,000 |
1985/08/28 | 475 | 477 | 473 | 476 | 43,000 |
1985/08/27 | 474 | 474 | 466 | 470 | 44,000 |
1985/08/26 | 475 | 475 | 475 | 475 | 23,000 |
1985/08/24 | 470 | 470 | 465 | 465 | 32,000 |
1985/08/23 | 471 | 472 | 465 | 465 | 52,000 |
1985/08/22 | 476 | 476 | 470 | 472 | 26,000 |
1985/08/21 | 485 | 485 | 475 | 480 | 131,000 |
1985/08/20 | 485 | 486 | 485 | 485 | 17,000 |
1985/08/19 | 486 | 487 | 485 | 487 | 15,000 |
1985/08/17 | 480 | 483 | 480 | 481 | 18,000 |
1985/08/16 | 490 | 490 | 487 | 487 | 18,000 |
1985/08/15 | 465 | 470 | 465 | 465 | 31,000 |
1985/08/14 | 461 | 462 | 461 | 462 | 9,000 |
1985/08/13 | 460 | 460 | 460 | 460 | 6,000 |
1985/08/12 | 460 | 462 | 458 | 460 | 55,000 |
1985/08/09 | 470 | 470 | 460 | 460 | 31,000 |
1985/08/08 | 467 | 470 | 465 | 465 | 20,000 |
1985/08/07 | 475 | 478 | 470 | 475 | 42,000 |
1985/08/06 | 475 | 477 | 470 | 470 | 34,000 |
1985/08/05 | 478 | 478 | 474 | 475 | 9,000 |
1985/08/03 | 473 | 473 | 473 | 473 | 5,000 |
1985/08/02 | 480 | 495 | 471 | 471 | 47,000 |
1985/08/01 | 463 | 480 | 463 | 480 | 64,000 |
1985/07/31 | 477 | 477 | 456 | 460 | 46,000 |
1985/07/30 | 475 | 475 | 471 | 475 | 44,000 |
1985/07/29 | 470 | 471 | 470 | 470 | 42,000 |
1985/07/27 | 476 | 480 | 476 | 479 | 11,000 |
1985/07/26 | 486 | 486 | 475 | 475 | 167,000 |
1985/07/25 | 485 | 490 | 485 | 485 | 26,000 |
1985/07/24 | 500 | 500 | 480 | 480 | 38,000 |
1985/07/23 | 510 | 510 | 500 | 500 | 15,000 |
1985/07/19 | 515 | 518 | 508 | 515 | 116,000 |
1985/07/18 | 495 | 514 | 495 | 513 | 134,000 |
1985/07/17 | 484 | 490 | 484 | 490 | 19,000 |
1985/07/16 | 490 | 491 | 475 | 475 | 40,000 |
1985/07/15 | 505 | 505 | 495 | 495 | 71,000 |
1985/07/12 | 509 | 515 | 494 | 494 | 93,000 |
1985/07/11 | 520 | 520 | 503 | 508 | 86,000 |
1985/07/10 | 525 | 528 | 519 | 525 | 118,000 |
1985/07/09 | 517 | 521 | 499 | 519 | 236,000 |
1985/07/08 | 501 | 510 | 500 | 507 | 33,000 |
1985/07/06 | 500 | 502 | 499 | 499 | 52,000 |
1985/07/05 | 511 | 515 | 498 | 498 | 191,000 |
1985/07/04 | 531 | 535 | 500 | 500 | 840,000 |
1985/07/03 | 548 | 548 | 525 | 538 | 250,000 |
1985/07/02 | 539 | 560 | 530 | 539 | 992,000 |
1985/07/01 | 505 | 546 | 505 | 535 | 364,000 |
1985/06/29 | 525 | 529 | 510 | 515 | 66,000 |
1985/06/28 | 496 | 535 | 496 | 525 | 295,000 |
1985/06/27 | 518 | 520 | 495 | 495 | 89,000 |
1985/06/26 | 509 | 516 | 505 | 510 | 149,000 |
1985/06/25 | 520 | 521 | 495 | 501 | 205,000 |
1985/06/24 | 535 | 537 | 505 | 519 | 288,000 |
1985/06/22 | 525 | 542 | 523 | 528 | 889,000 |
1985/06/21 | 519 | 528 | 515 | 515 | 1,074,000 |
1985/06/20 | 490 | 521 | 490 | 506 | 636,000 |
1985/06/19 | 485 | 488 | 480 | 485 | 132,000 |
1985/06/18 | 470 | 482 | 470 | 480 | 153,000 |
1985/06/17 | 470 | 470 | 465 | 465 | 49,000 |
1985/06/15 | 461 | 470 | 461 | 465 | 19,000 |
1985/06/14 | 454 | 460 | 454 | 458 | 25,000 |
1985/06/13 | 455 | 456 | 452 | 452 | 44,000 |
1985/06/12 | 461 | 461 | 455 | 455 | 32,000 |
1985/06/10 | 451 | 451 | 451 | 451 | 33,000 |
1985/06/07 | 475 | 477 | 475 | 475 | 34,000 |
1985/06/06 | 465 | 480 | 465 | 477 | 73,000 |
1985/06/05 | 460 | 465 | 456 | 463 | 38,000 |
1985/06/04 | 460 | 461 | 459 | 460 | 36,000 |
1985/06/03 | 465 | 465 | 455 | 460 | 47,000 |
1985/06/01 | 455 | 463 | 455 | 455 | 21,000 |
1985/05/31 | 460 | 467 | 460 | 460 | 16,000 |
1985/05/30 | 468 | 468 | 468 | 468 | 11,000 |
1985/05/29 | 461 | 461 | 449 | 453 | 168,000 |
1985/05/28 | 469 | 469 | 461 | 461 | 19,000 |
1985/05/27 | 469 | 469 | 469 | 469 | 12,000 |
1985/05/25 | 455 | 458 | 455 | 455 | 31,000 |
1985/05/24 | 469 | 469 | 450 | 450 | 38,000 |
1985/05/23 | 460 | 470 | 450 | 470 | 162,000 |
1985/05/22 | 461 | 461 | 450 | 450 | 39,000 |
1985/05/21 | 450 | 460 | 450 | 460 | 25,000 |
1985/05/20 | 452 | 455 | 450 | 451 | 13,000 |
1985/05/18 | 455 | 457 | 452 | 452 | 10,000 |
1985/05/17 | 449 | 455 | 448 | 455 | 30,000 |
1985/05/16 | 450 | 455 | 449 | 449 | 22,000 |
1985/05/14 | 456 | 456 | 454 | 454 | 11,000 |
1985/05/13 | 450 | 454 | 450 | 454 | 5,000 |
1985/05/10 | 449 | 449 | 449 | 449 | 9,000 |
1985/05/09 | 460 | 460 | 460 | 460 | 13,000 |
1985/05/08 | 461 | 461 | 461 | 461 | 5,000 |
1985/05/07 | 460 | 460 | 460 | 460 | 9,000 |
1985/05/04 | 452 | 460 | 452 | 460 | 8,000 |
1985/05/02 | 450 | 454 | 449 | 450 | 12,000 |
1985/05/01 | 448 | 448 | 448 | 448 | 36,000 |
1985/04/30 | 455 | 455 | 450 | 450 | 13,000 |
1985/04/27 | 451 | 452 | 448 | 448 | 27,000 |
1985/04/26 | 451 | 455 | 451 | 455 | 3,000 |
1985/04/25 | 452 | 460 | 451 | 451 | 12,000 |
1985/04/24 | 455 | 455 | 452 | 455 | 30,000 |
1985/04/23 | 459 | 460 | 451 | 455 | 45,000 |
1985/04/22 | 460 | 469 | 460 | 465 | 34,000 |
1985/04/20 | 450 | 460 | 450 | 451 | 29,000 |
1985/04/19 | 448 | 451 | 448 | 448 | 17,000 |
1985/04/18 | 465 | 465 | 450 | 450 | 34,000 |
1985/04/16 | 474 | 475 | 470 | 470 | 29,000 |
1985/04/15 | 470 | 475 | 470 | 474 | 26,000 |
1985/04/12 | 474 | 474 | 471 | 473 | 20,000 |
1985/04/11 | 471 | 474 | 471 | 473 | 17,000 |
1985/04/10 | 475 | 475 | 471 | 472 | 23,000 |
1985/04/09 | 473 | 475 | 471 | 475 | 25,000 |
1985/04/08 | 472 | 472 | 471 | 471 | 17,000 |
1985/04/06 | 471 | 475 | 471 | 471 | 9,000 |
1985/04/05 | 475 | 479 | 470 | 470 | 25,000 |
1985/04/04 | 476 | 480 | 470 | 470 | 51,000 |
1985/04/03 | 478 | 485 | 476 | 476 | 36,000 |
1985/04/02 | 470 | 478 | 470 | 476 | 11,000 |
1985/04/01 | 466 | 470 | 466 | 470 | 16,000 |
1985/03/30 | 461 | 470 | 460 | 462 | 14,000 |
1985/03/29 | 459 | 459 | 456 | 456 | 28,000 |
1985/03/28 | 458 | 459 | 456 | 456 | 19,000 |
1985/03/27 | 461 | 465 | 456 | 456 | 49,000 |
1985/03/26 | 460 | 460 | 456 | 456 | 36,000 |
1985/03/25 | 465 | 465 | 458 | 458 | 29,000 |
1985/03/23 | 460 | 464 | 456 | 458 | 29,000 |
1985/03/22 | 466 | 467 | 460 | 464 | 116,000 |
1985/03/20 | 466 | 472 | 466 | 470 | 34,000 |
1985/03/19 | 467 | 472 | 466 | 470 | 34,000 |
1985/03/18 | 471 | 471 | 466 | 470 | 19,000 |
1985/03/16 | 465 | 470 | 465 | 470 | 17,000 |
1985/03/15 | 465 | 470 | 465 | 465 | 33,000 |
1985/03/14 | 475 | 475 | 469 | 469 | 55,000 |
1985/03/13 | 473 | 475 | 470 | 471 | 68,000 |
1985/03/12 | 470 | 475 | 470 | 470 | 37,000 |
1985/03/11 | 475 | 480 | 475 | 475 | 28,000 |
1985/03/08 | 478 | 478 | 470 | 475 | 21,000 |
1985/03/07 | 488 | 488 | 476 | 476 | 33,000 |
1985/03/06 | 495 | 495 | 491 | 491 | 70,000 |
1985/03/05 | 480 | 486 | 478 | 486 | 69,000 |
1985/03/04 | 481 | 481 | 476 | 476 | 73,000 |
1985/03/02 | 476 | 476 | 476 | 476 | 20,000 |
1985/03/01 | 476 | 476 | 476 | 476 | 52,000 |
1985/02/28 | 499 | 499 | 486 | 486 | 99,000 |
1985/02/27 | 500 | 502 | 495 | 495 | 132,000 |
1985/02/26 | 510 | 515 | 495 | 500 | 346,000 |
1985/02/25 | 510 | 523 | 494 | 495 | 539,000 |
1985/02/23 | 500 | 507 | 495 | 495 | 568,000 |
1985/02/22 | 496 | 497 | 486 | 497 | 425,000 |
1985/02/21 | 480 | 485 | 480 | 481 | 157,000 |
1985/02/20 | 479 | 480 | 471 | 480 | 128,000 |
1985/02/19 | 474 | 475 | 466 | 466 | 45,000 |
1985/02/18 | 470 | 475 | 470 | 475 | 42,000 |
1985/02/16 | 465 | 470 | 465 | 470 | 28,000 |
1985/02/15 | 470 | 470 | 470 | 470 | 18,000 |
1985/02/14 | 470 | 476 | 470 | 472 | 31,000 |
1985/02/13 | 469 | 470 | 460 | 470 | 53,000 |
1985/02/12 | 456 | 470 | 456 | 470 | 24,000 |
1985/02/08 | 455 | 460 | 450 | 450 | 75,000 |
1985/02/07 | 447 | 450 | 447 | 450 | 47,000 |
1985/02/06 | 451 | 451 | 450 | 450 | 70,000 |
1985/02/05 | 463 | 463 | 456 | 456 | 83,000 |
1985/02/04 | 461 | 463 | 461 | 463 | 27,000 |
1985/02/01 | 465 | 465 | 458 | 458 | 41,000 |
1985/01/30 | 465 | 466 | 460 | 460 | 72,000 |
1985/01/29 | 474 | 475 | 468 | 468 | 49,000 |
1985/01/28 | 470 | 475 | 470 | 475 | 29,000 |
1985/01/25 | 471 | 475 | 470 | 475 | 21,000 |
1985/01/24 | 475 | 475 | 468 | 468 | 27,000 |
1985/01/23 | 480 | 480 | 470 | 471 | 26,000 |
1985/01/22 | 490 | 490 | 480 | 480 | 70,000 |
1985/01/21 | 482 | 490 | 482 | 490 | 31,000 |
1985/01/19 | 481 | 481 | 481 | 481 | 19,000 |
1985/01/18 | 472 | 479 | 472 | 472 | 25,000 |
1985/01/17 | 479 | 479 | 471 | 471 | 8,000 |
1985/01/16 | 472 | 473 | 465 | 470 | 49,000 |
1985/01/14 | 483 | 485 | 482 | 482 | 80,000 |
1985/01/11 | 480 | 483 | 480 | 483 | 61,000 |
1985/01/10 | 475 | 480 | 470 | 480 | 21,000 |
1985/01/09 | 483 | 485 | 475 | 480 | 75,000 |
1985/01/08 | 480 | 480 | 475 | 480 | 75,000 |
1985/01/07 | 480 | 480 | 475 | 475 | 12,000 |
1985/01/05 | 471 | 471 | 460 | 465 | 52,000 |