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 |
---|---|---|---|---|---|
1987/12/28 | 680 | 680 | 660 | 675 | 24,000 |
1987/12/26 | 705 | 705 | 681 | 681 | 21,000 |
1987/12/25 | 724 | 724 | 709 | 709 | 20,000 |
1987/12/24 | 728 | 728 | 710 | 715 | 33,000 |
1987/12/23 | 730 | 739 | 705 | 730 | 44,000 |
1987/12/22 | 721 | 740 | 721 | 730 | 92,000 |
1987/12/21 | 718 | 740 | 718 | 720 | 48,000 |
1987/12/18 | 726 | 728 | 718 | 718 | 30,000 |
1987/12/17 | 739 | 740 | 716 | 726 | 111,000 |
1987/12/16 | 730 | 740 | 725 | 738 | 113,000 |
1987/12/15 | 720 | 738 | 718 | 730 | 159,000 |
1987/12/14 | 720 | 721 | 711 | 712 | 107,000 |
1987/12/11 | 699 | 730 | 686 | 702 | 173,000 |
1987/12/10 | 675 | 700 | 675 | 700 | 65,000 |
1987/12/09 | 676 | 677 | 673 | 673 | 19,000 |
1987/12/08 | 681 | 681 | 666 | 666 | 30,000 |
1987/12/07 | 681 | 681 | 672 | 673 | 23,000 |
1987/12/05 | 672 | 672 | 671 | 671 | 16,000 |
1987/12/04 | 681 | 690 | 681 | 690 | 4,000 |
1987/12/03 | 700 | 700 | 670 | 670 | 36,000 |
1987/12/02 | 690 | 698 | 690 | 698 | 22,000 |
1987/12/01 | 661 | 700 | 660 | 700 | 54,000 |
1987/11/30 | 680 | 680 | 658 | 658 | 24,000 |
1987/11/28 | 675 | 680 | 672 | 680 | 15,000 |
1987/11/27 | 658 | 680 | 658 | 680 | 68,000 |
1987/11/26 | 658 | 668 | 658 | 668 | 17,000 |
1987/11/25 | 675 | 675 | 655 | 655 | 44,000 |
1987/11/24 | 671 | 675 | 671 | 671 | 29,000 |
1987/11/20 | 675 | 676 | 670 | 671 | 5,000 |
1987/11/19 | 675 | 680 | 673 | 673 | 58,000 |
1987/11/18 | 689 | 689 | 670 | 671 | 14,000 |
1987/11/17 | 681 | 700 | 670 | 700 | 17,000 |
1987/11/16 | 681 | 681 | 681 | 681 | 32,000 |
1987/11/13 | 645 | 651 | 640 | 651 | 128,000 |
1987/11/12 | 641 | 641 | 620 | 630 | 105,000 |
1987/11/11 | 660 | 665 | 629 | 631 | 84,000 |
1987/11/10 | 670 | 670 | 660 | 660 | 67,000 |
1987/11/09 | 661 | 670 | 660 | 660 | 55,000 |
1987/11/07 | 672 | 675 | 660 | 660 | 28,000 |
1987/11/06 | 660 | 670 | 654 | 670 | 45,000 |
1987/11/05 | 670 | 675 | 666 | 667 | 82,000 |
1987/11/04 | 690 | 690 | 679 | 679 | 127,000 |
1987/11/02 | 699 | 700 | 690 | 690 | 47,000 |
1987/10/31 | 679 | 685 | 679 | 680 | 33,000 |
1987/10/30 | 688 | 688 | 680 | 680 | 29,000 |
1987/10/29 | 683 | 688 | 680 | 688 | 16,000 |
1987/10/28 | 700 | 700 | 690 | 690 | 107,000 |
1987/10/27 | 700 | 700 | 678 | 678 | 39,000 |
1987/10/26 | 721 | 721 | 670 | 676 | 73,000 |
1987/10/24 | 720 | 730 | 720 | 720 | 41,000 |
1987/10/23 | 738 | 750 | 730 | 750 | 31,000 |
1987/10/22 | 765 | 765 | 750 | 760 | 93,000 |
1987/10/21 | 730 | 735 | 710 | 710 | 62,000 |
1987/10/20 | 670 | 670 | 670 | 670 | 45,000 |
1987/10/19 | 805 | 805 | 770 | 770 | 86,000 |
1987/10/16 | 815 | 815 | 800 | 804 | 62,000 |
1987/10/15 | 800 | 813 | 800 | 805 | 45,000 |
1987/10/14 | 829 | 829 | 813 | 813 | 66,000 |
1987/10/13 | 815 | 830 | 810 | 820 | 56,000 |
1987/10/12 | 810 | 820 | 810 | 811 | 42,000 |
1987/10/09 | 828 | 828 | 815 | 820 | 57,000 |
1987/10/08 | 816 | 830 | 816 | 820 | 98,000 |
1987/10/07 | 815 | 820 | 800 | 815 | 67,000 |
1987/10/06 | 830 | 830 | 810 | 815 | 66,000 |
1987/10/05 | 850 | 865 | 830 | 830 | 224,000 |
1987/10/03 | 830 | 850 | 830 | 850 | 150,000 |
1987/10/02 | 770 | 780 | 760 | 780 | 92,000 |
1987/10/01 | 767 | 767 | 760 | 765 | 82,000 |
1987/09/30 | 761 | 765 | 758 | 765 | 67,000 |
1987/09/29 | 760 | 770 | 756 | 770 | 70,000 |
1987/09/28 | 760 | 770 | 750 | 770 | 71,000 |
1987/09/26 | 750 | 760 | 731 | 751 | 26,000 |
1987/09/25 | 760 | 760 | 740 | 750 | 85,000 |
1987/09/24 | 766 | 770 | 760 | 760 | 53,000 |
1987/09/22 | 769 | 771 | 750 | 750 | 125,000 |
1987/09/21 | 765 | 771 | 765 | 769 | 127,000 |
1987/09/18 | 761 | 780 | 760 | 765 | 100,000 |
1987/09/17 | 762 | 762 | 750 | 756 | 179,000 |
1987/09/16 | 770 | 773 | 762 | 762 | 44,000 |
1987/09/14 | 774 | 775 | 750 | 770 | 70,000 |
1987/09/11 | 783 | 785 | 765 | 775 | 100,000 |
1987/09/10 | 782 | 785 | 780 | 781 | 41,000 |
1987/09/09 | 805 | 805 | 780 | 782 | 50,000 |
1987/09/08 | 781 | 800 | 775 | 795 | 127,000 |
1987/09/07 | 810 | 810 | 792 | 795 | 94,000 |
1987/09/05 | 811 | 825 | 810 | 815 | 81,000 |
1987/09/04 | 811 | 823 | 811 | 812 | 71,000 |
1987/09/03 | 840 | 840 | 811 | 811 | 79,000 |
1987/09/02 | 845 | 845 | 830 | 830 | 79,000 |
1987/09/01 | 870 | 870 | 845 | 845 | 140,000 |
1987/08/31 | 868 | 868 | 835 | 865 | 194,000 |
1987/08/29 | 850 | 870 | 840 | 870 | 91,000 |
1987/08/28 | 820 | 850 | 815 | 850 | 281,000 |
1987/08/27 | 833 | 835 | 823 | 823 | 72,000 |
1987/08/26 | 815 | 821 | 810 | 817 | 153,000 |
1987/08/25 | 820 | 825 | 810 | 811 | 189,000 |
1987/08/24 | 836 | 840 | 811 | 820 | 189,000 |
1987/08/22 | 871 | 871 | 850 | 851 | 57,000 |
1987/08/21 | 880 | 880 | 862 | 870 | 226,000 |
1987/08/20 | 831 | 890 | 831 | 870 | 222,000 |
1987/08/19 | 850 | 851 | 831 | 835 | 88,000 |
1987/08/18 | 868 | 870 | 855 | 855 | 110,000 |
1987/08/17 | 874 | 874 | 845 | 868 | 162,000 |
1987/08/14 | 850 | 880 | 850 | 864 | 128,000 |
1987/08/13 | 900 | 900 | 859 | 859 | 174,000 |
1987/08/12 | 879 | 910 | 878 | 890 | 422,000 |
1987/08/11 | 840 | 900 | 830 | 879 | 503,000 |
1987/08/10 | 909 | 910 | 850 | 850 | 303,000 |
1987/08/07 | 920 | 920 | 869 | 913 | 796,000 |
1987/08/06 | 950 | 960 | 900 | 918 | 1,918,000 |
1987/08/05 | 911 | 986 | 911 | 960 | 2,703,000 |
1987/08/04 | 799 | 900 | 799 | 900 | 3,525,000 |
1987/08/03 | 805 | 836 | 795 | 800 | 1,993,000 |
1987/08/01 | 768 | 798 | 765 | 795 | 1,194,000 |
1987/07/31 | 712 | 770 | 710 | 731 | 1,720,000 |
1987/07/30 | 730 | 740 | 711 | 711 | 1,246,000 |
1987/07/29 | 660 | 710 | 654 | 700 | 1,564,000 |
1987/07/28 | 660 | 660 | 651 | 654 | 155,000 |
1987/07/27 | 642 | 649 | 640 | 645 | 452,000 |
1987/07/25 | 635 | 640 | 635 | 640 | 9,000 |
1987/07/24 | 625 | 640 | 621 | 630 | 28,000 |
1987/07/23 | 620 | 630 | 620 | 625 | 38,000 |
1987/07/22 | 640 | 640 | 630 | 630 | 23,000 |
1987/07/21 | 651 | 651 | 637 | 640 | 21,000 |
1987/07/20 | 669 | 670 | 655 | 655 | 8,000 |
1987/07/17 | 660 | 670 | 660 | 670 | 117,000 |
1987/07/16 | 655 | 655 | 645 | 655 | 63,000 |
1987/07/15 | 655 | 660 | 650 | 655 | 46,000 |
1987/07/14 | 660 | 660 | 650 | 655 | 36,000 |
1987/07/13 | 660 | 660 | 655 | 660 | 21,000 |
1987/07/10 | 670 | 670 | 650 | 650 | 31,000 |
1987/07/09 | 665 | 670 | 655 | 665 | 26,000 |
1987/07/08 | 670 | 673 | 665 | 669 | 117,000 |
1987/07/07 | 675 | 675 | 661 | 665 | 80,000 |
1987/07/06 | 677 | 677 | 665 | 670 | 274,000 |
1987/07/04 | 677 | 677 | 666 | 670 | 122,000 |
1987/07/03 | 660 | 679 | 655 | 677 | 372,000 |
1987/07/02 | 641 | 654 | 638 | 652 | 70,000 |
1987/07/01 | 649 | 649 | 635 | 636 | 58,000 |
1987/06/30 | 649 | 651 | 649 | 649 | 115,000 |
1987/06/29 | 660 | 660 | 650 | 659 | 102,000 |
1987/06/27 | 665 | 667 | 660 | 664 | 98,000 |
1987/06/26 | 655 | 664 | 655 | 664 | 105,000 |
1987/06/25 | 659 | 660 | 655 | 659 | 55,000 |
1987/06/24 | 670 | 670 | 652 | 659 | 129,000 |
1987/06/23 | 636 | 670 | 636 | 670 | 61,000 |
1987/06/22 | 650 | 650 | 636 | 636 | 62,000 |
1987/06/19 | 650 | 650 | 642 | 642 | 40,000 |
1987/06/18 | 659 | 659 | 645 | 645 | 47,000 |
1987/06/17 | 654 | 660 | 651 | 660 | 68,000 |
1987/06/16 | 656 | 660 | 650 | 660 | 37,000 |
1987/06/15 | 660 | 660 | 656 | 656 | 52,000 |
1987/06/12 | 670 | 670 | 655 | 655 | 54,000 |
1987/06/11 | 650 | 670 | 649 | 660 | 107,000 |
1987/06/10 | 649 | 650 | 646 | 648 | 51,000 |
1987/06/09 | 660 | 670 | 645 | 645 | 166,000 |
1987/06/08 | 660 | 665 | 648 | 648 | 125,000 |
1987/06/06 | 660 | 670 | 650 | 651 | 53,000 |
1987/06/05 | 665 | 675 | 659 | 670 | 190,000 |
1987/06/04 | 650 | 668 | 645 | 665 | 229,000 |
1987/06/03 | 640 | 650 | 640 | 650 | 69,000 |
1987/06/02 | 642 | 650 | 641 | 650 | 86,000 |
1987/06/01 | 641 | 661 | 640 | 640 | 101,000 |
1987/05/30 | 640 | 645 | 630 | 640 | 63,000 |
1987/05/29 | 630 | 642 | 630 | 635 | 71,000 |
1987/05/28 | 619 | 634 | 617 | 634 | 250,000 |
1987/05/27 | 609 | 615 | 605 | 607 | 33,000 |
1987/05/26 | 604 | 615 | 600 | 615 | 21,000 |
1987/05/25 | 606 | 606 | 605 | 605 | 18,000 |
1987/05/23 | 604 | 604 | 600 | 600 | 7,000 |
1987/05/22 | 594 | 610 | 594 | 600 | 161,000 |
1987/05/21 | 595 | 600 | 595 | 600 | 32,000 |
1987/05/20 | 611 | 611 | 585 | 585 | 11,000 |
1987/05/19 | 610 | 620 | 610 | 611 | 63,000 |
1987/05/18 | 610 | 610 | 588 | 610 | 51,000 |
1987/05/15 | 610 | 610 | 590 | 590 | 12,000 |
1987/05/14 | 590 | 629 | 590 | 620 | 245,000 |
1987/05/13 | 579 | 581 | 575 | 580 | 40,000 |
1987/05/12 | 580 | 580 | 575 | 580 | 10,000 |
1987/05/11 | 579 | 580 | 578 | 580 | 13,000 |
1987/05/08 | 561 | 580 | 561 | 580 | 18,000 |
1987/05/07 | 560 | 560 | 559 | 560 | 18,000 |
1987/05/06 | 570 | 570 | 560 | 560 | 5,000 |
1987/05/02 | 550 | 570 | 550 | 570 | 17,000 |
1987/05/01 | 545 | 545 | 545 | 545 | 33,000 |
1987/04/30 | 555 | 575 | 554 | 575 | 36,000 |
1987/04/28 | 565 | 565 | 565 | 565 | 33,000 |
1987/04/27 | 565 | 565 | 565 | 565 | 17,000 |
1987/04/25 | 565 | 565 | 565 | 565 | 59,000 |
1987/04/23 | 570 | 570 | 565 | 565 | 27,000 |
1987/04/21 | 557 | 557 | 536 | 545 | 283,000 |
1987/04/20 | 550 | 556 | 546 | 547 | 60,000 |
1987/04/17 | 550 | 550 | 548 | 550 | 59,000 |
1987/04/16 | 551 | 551 | 549 | 549 | 38,000 |
1987/04/15 | 550 | 550 | 549 | 550 | 60,000 |
1987/04/14 | 554 | 554 | 549 | 549 | 51,000 |
1987/04/13 | 560 | 560 | 555 | 555 | 54,000 |
1987/04/10 | 563 | 565 | 560 | 563 | 101,000 |
1987/04/09 | 568 | 570 | 562 | 563 | 109,000 |
1987/04/08 | 567 | 570 | 563 | 565 | 70,000 |
1987/04/07 | 565 | 565 | 563 | 563 | 23,000 |
1987/04/06 | 564 | 565 | 560 | 560 | 82,000 |
1987/04/04 | 561 | 567 | 560 | 560 | 31,000 |
1987/04/03 | 563 | 566 | 558 | 560 | 55,000 |
1987/04/02 | 560 | 560 | 555 | 555 | 23,000 |
1987/04/01 | 561 | 561 | 555 | 555 | 34,000 |
1987/03/31 | 551 | 561 | 550 | 561 | 86,000 |
1987/03/30 | 560 | 563 | 551 | 554 | 66,000 |
1987/03/28 | 563 | 565 | 563 | 563 | 17,000 |
1987/03/27 | 565 | 565 | 561 | 561 | 18,000 |
1987/03/26 | 557 | 565 | 557 | 565 | 18,000 |
1987/03/25 | 563 | 565 | 556 | 556 | 55,000 |
1987/03/24 | 575 | 575 | 565 | 567 | 41,000 |
1987/03/23 | 577 | 580 | 572 | 572 | 23,000 |
1987/03/20 | 580 | 580 | 579 | 579 | 8,000 |
1987/03/19 | 581 | 581 | 580 | 580 | 20,000 |
1987/03/18 | 580 | 585 | 571 | 571 | 43,000 |
1987/03/17 | 568 | 590 | 568 | 589 | 21,000 |
1987/03/16 | 569 | 569 | 564 | 564 | 38,000 |
1987/03/13 | 563 | 570 | 563 | 565 | 30,000 |
1987/03/12 | 570 | 570 | 561 | 561 | 46,000 |
1987/03/11 | 572 | 575 | 560 | 564 | 74,000 |
1987/03/10 | 575 | 575 | 570 | 570 | 20,000 |
1987/03/09 | 578 | 579 | 570 | 575 | 29,000 |
1987/03/07 | 580 | 580 | 580 | 580 | 5,000 |
1987/03/06 | 560 | 590 | 558 | 590 | 62,000 |
1987/03/05 | 568 | 568 | 558 | 558 | 94,000 |
1987/03/04 | 570 | 570 | 561 | 564 | 14,000 |
1987/03/03 | 570 | 580 | 560 | 569 | 35,000 |
1987/03/02 | 572 | 580 | 571 | 572 | 16,000 |
1987/02/28 | 575 | 575 | 570 | 570 | 7,000 |
1987/02/27 | 590 | 590 | 575 | 590 | 22,000 |
1987/02/26 | 575 | 590 | 570 | 590 | 77,000 |
1987/02/25 | 585 | 585 | 575 | 575 | 15,000 |
1987/02/24 | 575 | 580 | 575 | 575 | 22,000 |
1987/02/23 | 575 | 578 | 575 | 575 | 40,000 |
1987/02/20 | 571 | 580 | 570 | 570 | 42,000 |
1987/02/19 | 580 | 583 | 570 | 570 | 39,000 |
1987/02/18 | 586 | 590 | 581 | 581 | 34,000 |
1987/02/17 | 585 | 590 | 580 | 585 | 37,000 |
1987/02/16 | 585 | 585 | 580 | 580 | 11,000 |
1987/02/13 | 580 | 585 | 580 | 580 | 25,000 |
1987/02/12 | 587 | 590 | 585 | 585 | 5,000 |
1987/02/10 | 580 | 580 | 580 | 580 | 20,000 |
1987/02/09 | 581 | 581 | 581 | 581 | 21,000 |
1987/02/07 | 582 | 582 | 581 | 581 | 18,000 |
1987/02/06 | 585 | 589 | 582 | 582 | 20,000 |
1987/02/05 | 583 | 589 | 583 | 585 | 99,000 |
1987/02/04 | 587 | 590 | 585 | 587 | 62,000 |
1987/02/03 | 588 | 595 | 588 | 590 | 9,000 |
1987/02/02 | 587 | 589 | 587 | 587 | 17,000 |
1987/01/30 | 587 | 587 | 586 | 587 | 17,000 |
1987/01/29 | 587 | 591 | 585 | 591 | 15,000 |
1987/01/28 | 605 | 612 | 585 | 586 | 12,000 |
1987/01/27 | 590 | 605 | 590 | 605 | 7,000 |
1987/01/26 | 600 | 605 | 600 | 605 | 13,000 |
1987/01/24 | 610 | 610 | 580 | 580 | 6,000 |
1987/01/23 | 621 | 621 | 610 | 614 | 29,000 |
1987/01/22 | 586 | 621 | 583 | 621 | 71,000 |
1987/01/21 | 585 | 588 | 580 | 586 | 27,000 |
1987/01/20 | 587 | 592 | 585 | 585 | 19,000 |
1987/01/19 | 585 | 590 | 585 | 590 | 6,000 |
1987/01/14 | 591 | 591 | 591 | 591 | 3,000 |
1987/01/13 | 590 | 599 | 581 | 581 | 6,000 |
1987/01/12 | 580 | 590 | 576 | 580 | 11,000 |
1987/01/09 | 575 | 580 | 575 | 575 | 13,000 |
1987/01/08 | 575 | 580 | 575 | 580 | 3,000 |
1987/01/07 | 580 | 580 | 580 | 580 | 3,000 |
1987/01/06 | 600 | 600 | 600 | 600 | 11,000 |
1987/01/05 | 599 | 599 | 561 | 561 | 7,000 |