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 |
---|---|---|---|---|---|
1986/12/27 | 600 | 600 | 600 | 600 | 10,000 |
1986/12/26 | 594 | 594 | 584 | 584 | 106,000 |
1986/12/25 | 575 | 575 | 574 | 574 | 17,000 |
1986/12/24 | 570 | 575 | 570 | 575 | 49,000 |
1986/12/23 | 570 | 575 | 570 | 572 | 41,000 |
1986/12/22 | 588 | 588 | 570 | 572 | 14,000 |
1986/12/19 | 585 | 600 | 585 | 590 | 13,000 |
1986/12/18 | 599 | 599 | 591 | 591 | 5,000 |
1986/12/17 | 593 | 600 | 590 | 600 | 27,000 |
1986/12/16 | 602 | 602 | 592 | 594 | 5,000 |
1986/12/15 | 615 | 615 | 610 | 610 | 51,000 |
1986/12/12 | 620 | 620 | 610 | 610 | 19,000 |
1986/12/11 | 640 | 640 | 630 | 630 | 8,000 |
1986/12/10 | 645 | 646 | 645 | 645 | 28,000 |
1986/12/09 | 649 | 650 | 640 | 645 | 60,000 |
1986/12/08 | 640 | 649 | 640 | 640 | 43,000 |
1986/12/06 | 640 | 640 | 640 | 640 | 53,000 |
1986/12/05 | 640 | 640 | 640 | 640 | 37,000 |
1986/12/04 | 630 | 640 | 630 | 640 | 120,000 |
1986/12/03 | 629 | 630 | 625 | 625 | 40,000 |
1986/12/02 | 622 | 629 | 615 | 629 | 38,000 |
1986/12/01 | 631 | 631 | 621 | 622 | 27,000 |
1986/11/29 | 600 | 615 | 600 | 615 | 16,000 |
1986/11/28 | 600 | 600 | 598 | 600 | 32,000 |
1986/11/27 | 600 | 600 | 598 | 598 | 106,000 |
1986/11/26 | 599 | 599 | 595 | 595 | 18,000 |
1986/11/25 | 600 | 600 | 599 | 599 | 11,000 |
1986/11/22 | 592 | 592 | 592 | 592 | 3,000 |
1986/11/21 | 591 | 599 | 591 | 599 | 16,000 |
1986/11/20 | 591 | 591 | 589 | 589 | 10,000 |
1986/11/19 | 570 | 590 | 570 | 590 | 26,000 |
1986/11/18 | 575 | 575 | 570 | 570 | 10,000 |
1986/11/17 | 570 | 575 | 570 | 570 | 34,000 |
1986/11/14 | 570 | 580 | 570 | 570 | 46,000 |
1986/11/13 | 570 | 592 | 570 | 592 | 5,000 |
1986/11/12 | 565 | 570 | 565 | 570 | 40,000 |
1986/11/11 | 570 | 575 | 565 | 565 | 30,000 |
1986/11/10 | 581 | 581 | 574 | 575 | 7,000 |
1986/11/07 | 599 | 600 | 571 | 571 | 4,000 |
1986/11/06 | 595 | 600 | 593 | 599 | 24,000 |
1986/11/05 | 560 | 585 | 560 | 585 | 13,000 |
1986/11/04 | 560 | 565 | 560 | 565 | 38,000 |
1986/11/01 | 561 | 561 | 560 | 560 | 2,000 |
1986/10/31 | 560 | 560 | 560 | 560 | 13,000 |
1986/10/30 | 550 | 550 | 550 | 550 | 12,000 |
1986/10/29 | 545 | 545 | 540 | 540 | 48,000 |
1986/10/28 | 535 | 540 | 535 | 538 | 6,000 |
1986/10/27 | 540 | 545 | 535 | 540 | 64,000 |
1986/10/25 | 540 | 540 | 536 | 540 | 18,000 |
1986/10/24 | 521 | 543 | 520 | 543 | 103,000 |
1986/10/23 | 512 | 522 | 512 | 522 | 52,000 |
1986/10/22 | 531 | 531 | 522 | 522 | 68,000 |
1986/10/21 | 555 | 555 | 522 | 543 | 62,000 |
1986/10/20 | 560 | 560 | 555 | 555 | 24,000 |
1986/10/17 | 560 | 570 | 560 | 570 | 13,000 |
1986/10/16 | 580 | 580 | 565 | 570 | 156,000 |
1986/10/15 | 582 | 582 | 581 | 581 | 5,000 |
1986/10/14 | 580 | 580 | 580 | 580 | 8,000 |
1986/10/13 | 580 | 580 | 580 | 580 | 65,000 |
1986/10/09 | 580 | 582 | 580 | 582 | 35,000 |
1986/10/08 | 581 | 581 | 580 | 581 | 9,000 |
1986/10/07 | 581 | 581 | 580 | 580 | 49,000 |
1986/10/06 | 585 | 585 | 580 | 580 | 22,000 |
1986/10/04 | 580 | 590 | 580 | 585 | 9,000 |
1986/10/03 | 585 | 585 | 580 | 580 | 10,000 |
1986/10/02 | 590 | 590 | 580 | 585 | 27,000 |
1986/10/01 | 605 | 606 | 600 | 600 | 62,000 |
1986/09/30 | 615 | 615 | 605 | 605 | 25,000 |
1986/09/29 | 620 | 620 | 620 | 620 | 21,000 |
1986/09/27 | 625 | 625 | 625 | 625 | 8,000 |
1986/09/26 | 626 | 630 | 625 | 625 | 25,000 |
1986/09/25 | 635 | 635 | 635 | 635 | 11,000 |
1986/09/24 | 625 | 635 | 625 | 635 | 3,000 |
1986/09/22 | 625 | 635 | 625 | 635 | 15,000 |
1986/09/19 | 630 | 630 | 625 | 625 | 28,000 |
1986/09/18 | 620 | 640 | 620 | 640 | 28,000 |
1986/09/17 | 631 | 631 | 620 | 620 | 36,000 |
1986/09/16 | 630 | 635 | 630 | 635 | 45,000 |
1986/09/12 | 641 | 641 | 639 | 640 | 12,000 |
1986/09/11 | 660 | 660 | 641 | 641 | 11,000 |
1986/09/10 | 651 | 654 | 640 | 640 | 61,000 |
1986/09/09 | 660 | 660 | 660 | 660 | 6,000 |
1986/09/08 | 659 | 700 | 650 | 700 | 90,000 |
1986/09/06 | 660 | 660 | 660 | 660 | 14,000 |
1986/09/05 | 660 | 660 | 655 | 660 | 34,000 |
1986/09/04 | 660 | 660 | 660 | 660 | 2,000 |
1986/09/03 | 651 | 660 | 650 | 650 | 22,000 |
1986/09/02 | 650 | 660 | 650 | 660 | 32,000 |
1986/08/29 | 651 | 670 | 651 | 669 | 23,000 |
1986/08/28 | 670 | 670 | 650 | 650 | 33,000 |
1986/08/27 | 685 | 685 | 661 | 665 | 29,000 |
1986/08/26 | 699 | 699 | 685 | 685 | 35,000 |
1986/08/25 | 660 | 660 | 660 | 660 | 8,000 |
1986/08/22 | 700 | 700 | 700 | 700 | 13,000 |
1986/08/21 | 703 | 704 | 700 | 701 | 22,000 |
1986/08/20 | 710 | 727 | 700 | 700 | 63,000 |
1986/08/19 | 729 | 729 | 700 | 700 | 63,000 |
1986/08/18 | 705 | 749 | 700 | 749 | 54,000 |
1986/08/15 | 701 | 705 | 700 | 705 | 19,000 |
1986/08/14 | 701 | 705 | 690 | 690 | 23,000 |
1986/08/12 | 669 | 765 | 669 | 758 | 314,000 |
1986/08/11 | 670 | 670 | 661 | 670 | 14,000 |
1986/08/08 | 670 | 680 | 670 | 680 | 17,000 |
1986/08/07 | 680 | 681 | 679 | 680 | 23,000 |
1986/08/06 | 685 | 685 | 680 | 680 | 11,000 |
1986/08/05 | 680 | 700 | 678 | 700 | 50,000 |
1986/08/04 | 670 | 700 | 670 | 700 | 28,000 |
1986/08/01 | 670 | 690 | 660 | 690 | 97,000 |
1986/07/31 | 692 | 692 | 670 | 690 | 38,000 |
1986/07/30 | 700 | 701 | 692 | 692 | 15,000 |
1986/07/29 | 715 | 715 | 692 | 692 | 23,000 |
1986/07/28 | 738 | 738 | 722 | 722 | 21,000 |
1986/07/26 | 720 | 738 | 720 | 738 | 35,000 |
1986/07/25 | 740 | 740 | 722 | 730 | 96,000 |
1986/07/24 | 740 | 740 | 721 | 721 | 35,000 |
1986/07/23 | 720 | 750 | 710 | 740 | 184,000 |
1986/07/22 | 696 | 720 | 696 | 720 | 84,000 |
1986/07/21 | 705 | 720 | 701 | 701 | 23,000 |
1986/07/19 | 709 | 711 | 708 | 708 | 23,000 |
1986/07/18 | 706 | 711 | 705 | 708 | 46,000 |
1986/07/17 | 720 | 720 | 710 | 711 | 43,000 |
1986/07/16 | 718 | 720 | 718 | 720 | 29,000 |
1986/07/15 | 729 | 730 | 724 | 728 | 109,000 |
1986/07/14 | 710 | 724 | 701 | 724 | 141,000 |
1986/07/11 | 717 | 718 | 700 | 710 | 182,000 |
1986/07/10 | 728 | 728 | 721 | 721 | 17,000 |
1986/07/09 | 730 | 740 | 729 | 730 | 41,000 |
1986/07/08 | 730 | 730 | 725 | 730 | 60,000 |
1986/07/07 | 730 | 740 | 730 | 730 | 28,000 |
1986/07/05 | 720 | 730 | 720 | 730 | 33,000 |
1986/07/04 | 715 | 725 | 710 | 725 | 70,000 |
1986/07/03 | 715 | 720 | 705 | 705 | 54,000 |
1986/07/02 | 720 | 720 | 702 | 705 | 77,000 |
1986/07/01 | 720 | 720 | 711 | 720 | 36,000 |
1986/06/30 | 725 | 730 | 710 | 710 | 24,000 |
1986/06/28 | 720 | 725 | 716 | 725 | 63,000 |
1986/06/27 | 717 | 720 | 700 | 720 | 87,000 |
1986/06/26 | 729 | 729 | 718 | 718 | 72,000 |
1986/06/25 | 710 | 710 | 700 | 709 | 156,000 |
1986/06/24 | 701 | 716 | 698 | 705 | 111,000 |
1986/06/23 | 720 | 726 | 705 | 706 | 34,000 |
1986/06/21 | 730 | 730 | 720 | 720 | 29,000 |
1986/06/20 | 730 | 740 | 725 | 728 | 167,000 |
1986/06/19 | 744 | 744 | 730 | 730 | 40,000 |
1986/06/18 | 743 | 749 | 726 | 749 | 216,000 |
1986/06/17 | 727 | 750 | 720 | 740 | 191,000 |
1986/06/16 | 717 | 728 | 715 | 728 | 83,000 |
1986/06/13 | 730 | 730 | 716 | 716 | 66,000 |
1986/06/12 | 730 | 730 | 715 | 730 | 163,000 |
1986/06/11 | 740 | 750 | 730 | 730 | 462,000 |
1986/06/10 | 748 | 765 | 734 | 750 | 531,000 |
1986/06/09 | 730 | 774 | 730 | 768 | 1,247,000 |
1986/06/07 | 712 | 730 | 710 | 725 | 565,000 |
1986/06/06 | 680 | 718 | 679 | 710 | 1,129,000 |
1986/06/05 | 654 | 684 | 652 | 675 | 171,000 |
1986/06/04 | 650 | 655 | 648 | 655 | 38,000 |
1986/06/03 | 648 | 655 | 646 | 655 | 38,000 |
1986/06/02 | 658 | 658 | 648 | 650 | 55,000 |
1986/05/31 | 655 | 657 | 655 | 657 | 23,000 |
1986/05/30 | 660 | 670 | 655 | 655 | 92,000 |
1986/05/29 | 651 | 660 | 651 | 658 | 81,000 |
1986/05/28 | 650 | 651 | 650 | 650 | 30,000 |
1986/05/27 | 655 | 655 | 645 | 645 | 106,000 |
1986/05/26 | 651 | 655 | 641 | 645 | 79,000 |
1986/05/24 | 651 | 660 | 645 | 645 | 78,000 |
1986/05/23 | 648 | 654 | 640 | 650 | 46,000 |
1986/05/22 | 643 | 643 | 636 | 638 | 116,000 |
1986/05/21 | 640 | 644 | 636 | 638 | 30,000 |
1986/05/20 | 640 | 645 | 636 | 640 | 22,000 |
1986/05/19 | 660 | 660 | 650 | 650 | 20,000 |
1986/05/17 | 620 | 640 | 620 | 640 | 48,000 |
1986/05/16 | 650 | 650 | 625 | 625 | 65,000 |
1986/05/15 | 651 | 655 | 650 | 654 | 40,000 |
1986/05/14 | 655 | 655 | 650 | 651 | 43,000 |
1986/05/13 | 660 | 668 | 655 | 655 | 56,000 |
1986/05/12 | 680 | 680 | 649 | 649 | 104,000 |
1986/05/09 | 660 | 675 | 660 | 675 | 168,000 |
1986/05/08 | 653 | 674 | 645 | 655 | 99,000 |
1986/05/07 | 645 | 647 | 644 | 645 | 52,000 |
1986/05/06 | 635 | 654 | 635 | 645 | 44,000 |
1986/05/02 | 650 | 655 | 645 | 655 | 72,000 |
1986/05/01 | 631 | 632 | 630 | 631 | 20,000 |
1986/04/30 | 661 | 661 | 630 | 630 | 44,000 |
1986/04/28 | 670 | 671 | 650 | 650 | 45,000 |
1986/04/26 | 679 | 679 | 664 | 670 | 375,000 |
1986/04/25 | 680 | 688 | 665 | 679 | 154,000 |
1986/04/24 | 667 | 684 | 659 | 684 | 355,000 |
1986/04/23 | 648 | 675 | 645 | 671 | 744,000 |
1986/04/22 | 655 | 660 | 649 | 655 | 187,000 |
1986/04/21 | 646 | 669 | 645 | 655 | 304,000 |
1986/04/19 | 640 | 641 | 633 | 640 | 102,000 |
1986/04/18 | 640 | 643 | 635 | 638 | 182,000 |
1986/04/17 | 645 | 648 | 640 | 640 | 344,000 |
1986/04/16 | 638 | 645 | 633 | 640 | 260,000 |
1986/04/15 | 639 | 639 | 621 | 638 | 402,000 |
1986/04/14 | 623 | 633 | 617 | 629 | 401,000 |
1986/04/11 | 605 | 615 | 602 | 608 | 236,000 |
1986/04/10 | 597 | 600 | 590 | 600 | 129,000 |
1986/04/09 | 595 | 598 | 590 | 592 | 44,000 |
1986/04/08 | 599 | 599 | 590 | 591 | 61,000 |
1986/04/07 | 598 | 599 | 590 | 598 | 108,000 |
1986/04/05 | 588 | 600 | 585 | 600 | 44,000 |
1986/04/04 | 572 | 578 | 570 | 578 | 87,000 |
1986/04/03 | 575 | 580 | 575 | 575 | 20,000 |
1986/04/02 | 590 | 590 | 571 | 580 | 66,000 |
1986/04/01 | 600 | 600 | 580 | 580 | 107,000 |
1986/03/31 | 586 | 600 | 586 | 600 | 108,000 |
1986/03/29 | 585 | 589 | 580 | 584 | 67,000 |
1986/03/28 | 580 | 589 | 580 | 580 | 49,000 |
1986/03/27 | 577 | 580 | 565 | 580 | 52,000 |
1986/03/26 | 575 | 585 | 575 | 575 | 32,000 |
1986/03/25 | 590 | 592 | 581 | 585 | 31,000 |
1986/03/24 | 604 | 604 | 590 | 591 | 32,000 |
1986/03/22 | 603 | 605 | 600 | 605 | 185,000 |
1986/03/20 | 600 | 604 | 597 | 601 | 304,000 |
1986/03/19 | 598 | 601 | 585 | 598 | 139,000 |
1986/03/18 | 599 | 600 | 585 | 600 | 121,000 |
1986/03/17 | 580 | 600 | 575 | 600 | 173,000 |
1986/03/15 | 581 | 581 | 573 | 573 | 21,000 |
1986/03/14 | 585 | 585 | 575 | 580 | 39,000 |
1986/03/13 | 565 | 580 | 565 | 575 | 79,000 |
1986/03/12 | 580 | 580 | 561 | 561 | 78,000 |
1986/03/11 | 590 | 595 | 580 | 581 | 74,000 |
1986/03/10 | 585 | 591 | 585 | 589 | 49,000 |
1986/03/07 | 582 | 587 | 582 | 585 | 20,000 |
1986/03/06 | 590 | 590 | 585 | 585 | 38,000 |
1986/03/05 | 590 | 590 | 585 | 590 | 29,000 |
1986/03/04 | 594 | 594 | 586 | 586 | 70,000 |
1986/03/03 | 599 | 599 | 585 | 585 | 87,000 |
1986/03/01 | 600 | 600 | 591 | 600 | 61,000 |
1986/02/28 | 590 | 590 | 582 | 590 | 99,000 |
1986/02/27 | 589 | 589 | 576 | 585 | 55,000 |
1986/02/26 | 573 | 590 | 573 | 589 | 48,000 |
1986/02/25 | 581 | 590 | 578 | 580 | 27,000 |
1986/02/24 | 595 | 595 | 581 | 590 | 98,000 |
1986/02/22 | 599 | 599 | 587 | 594 | 70,000 |
1986/02/21 | 584 | 590 | 576 | 590 | 174,000 |
1986/02/20 | 590 | 595 | 582 | 590 | 52,000 |
1986/02/19 | 586 | 586 | 570 | 582 | 60,000 |
1986/02/18 | 582 | 599 | 580 | 585 | 138,000 |
1986/02/17 | 595 | 619 | 592 | 592 | 452,000 |
1986/02/15 | 593 | 596 | 585 | 595 | 254,000 |
1986/02/14 | 580 | 593 | 580 | 590 | 129,000 |
1986/02/13 | 580 | 601 | 575 | 590 | 574,000 |
1986/02/12 | 547 | 570 | 547 | 570 | 53,000 |
1986/02/10 | 545 | 555 | 540 | 540 | 57,000 |
1986/02/07 | 545 | 550 | 540 | 545 | 55,000 |
1986/02/06 | 559 | 559 | 535 | 537 | 53,000 |
1986/02/05 | 569 | 574 | 560 | 560 | 89,000 |
1986/02/04 | 570 | 574 | 568 | 570 | 120,000 |
1986/02/03 | 565 | 575 | 560 | 570 | 162,000 |
1986/02/01 | 555 | 564 | 553 | 560 | 38,000 |
1986/01/31 | 559 | 564 | 553 | 560 | 66,000 |
1986/01/30 | 553 | 565 | 553 | 560 | 224,000 |
1986/01/29 | 547 | 553 | 545 | 553 | 225,000 |
1986/01/28 | 549 | 549 | 544 | 545 | 31,000 |
1986/01/27 | 526 | 545 | 525 | 545 | 36,000 |
1986/01/25 | 535 | 535 | 525 | 525 | 18,000 |
1986/01/24 | 535 | 535 | 530 | 535 | 35,000 |
1986/01/23 | 545 | 545 | 535 | 535 | 56,000 |
1986/01/22 | 548 | 550 | 530 | 545 | 45,000 |
1986/01/21 | 547 | 548 | 547 | 548 | 39,000 |
1986/01/20 | 542 | 547 | 542 | 547 | 26,000 |
1986/01/18 | 540 | 547 | 540 | 547 | 6,000 |
1986/01/17 | 539 | 548 | 531 | 540 | 34,000 |
1986/01/16 | 540 | 541 | 530 | 540 | 26,000 |
1986/01/14 | 548 | 549 | 530 | 530 | 29,000 |
1986/01/13 | 542 | 548 | 542 | 548 | 14,000 |
1986/01/10 | 541 | 542 | 541 | 542 | 28,000 |
1986/01/09 | 535 | 550 | 530 | 540 | 95,000 |
1986/01/08 | 540 | 540 | 520 | 530 | 136,000 |
1986/01/07 | 550 | 550 | 535 | 537 | 25,000 |
1986/01/06 | 540 | 542 | 538 | 542 | 35,000 |
1986/01/04 | 550 | 550 | 540 | 540 | 5,000 |