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 |
---|---|---|---|---|---|
1988/12/28 | 953 | 980 | 953 | 980 | 79,000 |
1988/12/27 | 965 | 965 | 947 | 953 | 56,000 |
1988/12/26 | 920 | 931 | 915 | 930 | 113,000 |
1988/12/24 | 930 | 930 | 926 | 930 | 35,000 |
1988/12/23 | 940 | 950 | 930 | 930 | 106,000 |
1988/12/22 | 950 | 950 | 940 | 946 | 53,000 |
1988/12/21 | 950 | 950 | 930 | 950 | 82,000 |
1988/12/20 | 981 | 991 | 950 | 960 | 78,000 |
1988/12/19 | 981 | 991 | 980 | 981 | 66,000 |
1988/12/16 | 981 | 985 | 980 | 980 | 111,000 |
1988/12/15 | 980 | 1,000 | 980 | 980 | 176,000 |
1988/12/14 | 1,010 | 1,030 | 1,010 | 1,010 | 138,000 |
1988/12/13 | 1,010 | 1,030 | 1,010 | 1,030 | 108,000 |
1988/12/12 | 1,020 | 1,020 | 1,000 | 1,000 | 232,000 |
1988/12/09 | 1,010 | 1,010 | 1,000 | 1,000 | 108,000 |
1988/12/08 | 1,020 | 1,030 | 1,000 | 1,010 | 109,000 |
1988/12/07 | 1,020 | 1,040 | 1,010 | 1,020 | 58,000 |
1988/12/06 | 1,080 | 1,080 | 1,010 | 1,020 | 163,000 |
1988/12/05 | 1,020 | 1,070 | 990 | 1,070 | 295,000 |
1988/12/03 | 1,060 | 1,070 | 1,020 | 1,030 | 50,000 |
1988/12/02 | 1,060 | 1,070 | 1,020 | 1,030 | 125,000 |
1988/12/01 | 1,040 | 1,100 | 1,020 | 1,080 | 392,000 |
1988/11/30 | 1,110 | 1,130 | 1,010 | 1,020 | 314,000 |
1988/11/29 | 1,010 | 1,100 | 999 | 1,100 | 536,000 |
1988/11/28 | 1,050 | 1,060 | 979 | 995 | 671,000 |
1988/11/26 | 1,070 | 1,090 | 1,060 | 1,070 | 399,000 |
1988/11/25 | 1,190 | 1,190 | 1,080 | 1,090 | 856,000 |
1988/11/24 | 1,150 | 1,170 | 1,070 | 1,170 | 1,490,000 |
1988/11/22 | 1,300 | 1,300 | 1,100 | 1,150 | 1,728,000 |
1988/11/21 | 1,260 | 1,360 | 1,230 | 1,260 | 2,940,000 |
1988/11/18 | 1,320 | 1,350 | 1,200 | 1,220 | 4,281,000 |
1988/11/17 | 1,120 | 1,300 | 1,110 | 1,300 | 8,191,000 |
1988/11/16 | 1,040 | 1,100 | 1,030 | 1,100 | 5,472,000 |
1988/11/15 | 904 | 994 | 904 | 994 | 3,558,000 |
1988/11/14 | 840 | 903 | 836 | 894 | 1,256,000 |
1988/11/11 | 818 | 835 | 817 | 830 | 160,000 |
1988/11/10 | 800 | 818 | 800 | 811 | 152,000 |
1988/11/09 | 798 | 800 | 790 | 799 | 100,000 |
1988/11/08 | 771 | 780 | 771 | 780 | 3,000 |
1988/11/07 | 767 | 771 | 765 | 771 | 16,000 |
1988/11/05 | 780 | 780 | 776 | 776 | 13,000 |
1988/11/04 | 790 | 790 | 780 | 780 | 61,000 |
1988/11/02 | 798 | 798 | 780 | 790 | 16,000 |
1988/11/01 | 790 | 800 | 790 | 798 | 17,000 |
1988/10/31 | 800 | 805 | 800 | 800 | 155,000 |
1988/10/29 | 798 | 798 | 792 | 798 | 24,000 |
1988/10/28 | 765 | 788 | 760 | 788 | 105,000 |
1988/10/27 | 755 | 767 | 755 | 767 | 58,000 |
1988/10/26 | 760 | 770 | 750 | 750 | 34,000 |
1988/10/25 | 735 | 735 | 730 | 730 | 91,000 |
1988/10/24 | 741 | 741 | 730 | 730 | 16,000 |
1988/10/22 | 751 | 751 | 735 | 740 | 53,000 |
1988/10/21 | 750 | 750 | 740 | 741 | 103,000 |
1988/10/20 | 740 | 740 | 740 | 740 | 41,000 |
1988/10/19 | 748 | 748 | 737 | 740 | 64,000 |
1988/10/18 | 753 | 753 | 740 | 740 | 78,000 |
1988/10/17 | 770 | 770 | 743 | 743 | 135,000 |
1988/10/14 | 780 | 780 | 760 | 760 | 97,000 |
1988/10/13 | 785 | 785 | 780 | 780 | 23,000 |
1988/10/12 | 785 | 790 | 785 | 785 | 23,000 |
1988/10/11 | 780 | 785 | 780 | 785 | 117,000 |
1988/10/07 | 771 | 771 | 769 | 769 | 25,000 |
1988/10/06 | 800 | 800 | 780 | 780 | 86,000 |
1988/10/05 | 805 | 805 | 800 | 800 | 15,000 |
1988/10/04 | 805 | 808 | 801 | 805 | 16,000 |
1988/10/03 | 815 | 815 | 805 | 810 | 10,000 |
1988/10/01 | 815 | 815 | 815 | 815 | 27,000 |
1988/09/29 | 813 | 823 | 812 | 823 | 25,000 |
1988/09/28 | 810 | 820 | 810 | 810 | 31,000 |
1988/09/27 | 838 | 838 | 820 | 820 | 28,000 |
1988/09/26 | 835 | 843 | 834 | 843 | 17,000 |
1988/09/24 | 845 | 845 | 825 | 835 | 7,000 |
1988/09/22 | 835 | 845 | 835 | 845 | 4,000 |
1988/09/21 | 844 | 845 | 835 | 840 | 15,000 |
1988/09/20 | 865 | 865 | 850 | 850 | 70,000 |
1988/09/19 | 865 | 875 | 850 | 860 | 88,000 |
1988/09/16 | 850 | 865 | 850 | 865 | 81,000 |
1988/09/14 | 820 | 850 | 820 | 850 | 66,000 |
1988/09/13 | 830 | 830 | 820 | 820 | 65,000 |
1988/09/12 | 830 | 830 | 821 | 821 | 50,000 |
1988/09/09 | 840 | 840 | 830 | 830 | 63,000 |
1988/09/08 | 839 | 840 | 835 | 840 | 32,000 |
1988/09/07 | 830 | 845 | 830 | 840 | 32,000 |
1988/09/06 | 810 | 830 | 805 | 830 | 61,000 |
1988/09/05 | 803 | 810 | 800 | 810 | 16,000 |
1988/09/03 | 787 | 795 | 787 | 793 | 21,000 |
1988/09/02 | 790 | 793 | 780 | 780 | 30,000 |
1988/09/01 | 818 | 818 | 800 | 805 | 107,000 |
1988/08/31 | 816 | 820 | 815 | 815 | 31,000 |
1988/08/30 | 810 | 820 | 810 | 815 | 41,000 |
1988/08/29 | 820 | 825 | 810 | 810 | 19,000 |
1988/08/27 | 810 | 810 | 808 | 810 | 76,000 |
1988/08/26 | 815 | 820 | 810 | 810 | 31,000 |
1988/08/25 | 825 | 825 | 815 | 815 | 8,000 |
1988/08/24 | 812 | 825 | 812 | 815 | 12,000 |
1988/08/23 | 811 | 815 | 810 | 810 | 28,000 |
1988/08/19 | 830 | 831 | 809 | 809 | 48,000 |
1988/08/18 | 830 | 833 | 825 | 826 | 42,000 |
1988/08/17 | 826 | 830 | 826 | 830 | 24,000 |
1988/08/16 | 830 | 835 | 826 | 826 | 18,000 |
1988/08/15 | 828 | 839 | 825 | 839 | 22,000 |
1988/08/12 | 835 | 835 | 826 | 827 | 26,000 |
1988/08/11 | 828 | 828 | 825 | 826 | 66,000 |
1988/08/10 | 831 | 840 | 828 | 828 | 15,000 |
1988/08/09 | 831 | 831 | 830 | 830 | 3,000 |
1988/08/08 | 828 | 840 | 828 | 830 | 14,000 |
1988/08/06 | 842 | 842 | 825 | 825 | 36,000 |
1988/08/05 | 842 | 845 | 840 | 840 | 20,000 |
1988/08/04 | 840 | 845 | 840 | 840 | 21,000 |
1988/08/03 | 825 | 845 | 825 | 845 | 7,000 |
1988/08/02 | 825 | 825 | 823 | 825 | 41,000 |
1988/08/01 | 826 | 835 | 822 | 822 | 78,000 |
1988/07/30 | 833 | 833 | 825 | 825 | 35,000 |
1988/07/29 | 840 | 845 | 830 | 833 | 33,000 |
1988/07/28 | 845 | 845 | 835 | 840 | 15,000 |
1988/07/27 | 835 | 840 | 825 | 840 | 66,000 |
1988/07/26 | 846 | 846 | 835 | 835 | 15,000 |
1988/07/25 | 835 | 848 | 835 | 845 | 22,000 |
1988/07/23 | 841 | 841 | 833 | 833 | 54,000 |
1988/07/22 | 850 | 850 | 839 | 840 | 130,000 |
1988/07/21 | 862 | 863 | 852 | 852 | 45,000 |
1988/07/20 | 851 | 864 | 851 | 860 | 59,000 |
1988/07/19 | 880 | 885 | 870 | 870 | 149,000 |
1988/07/18 | 882 | 888 | 882 | 882 | 66,000 |
1988/07/15 | 886 | 890 | 880 | 880 | 61,000 |
1988/07/14 | 882 | 886 | 882 | 886 | 13,000 |
1988/07/13 | 895 | 895 | 880 | 880 | 98,000 |
1988/07/12 | 896 | 900 | 894 | 895 | 59,000 |
1988/07/11 | 889 | 900 | 889 | 893 | 47,000 |
1988/07/08 | 887 | 897 | 885 | 887 | 76,000 |
1988/07/07 | 876 | 888 | 876 | 888 | 75,000 |
1988/07/06 | 882 | 885 | 875 | 876 | 77,000 |
1988/07/05 | 887 | 890 | 880 | 880 | 52,000 |
1988/07/04 | 893 | 895 | 885 | 885 | 37,000 |
1988/07/02 | 892 | 895 | 892 | 892 | 21,000 |
1988/07/01 | 900 | 900 | 893 | 895 | 60,000 |
1988/06/30 | 900 | 900 | 890 | 891 | 48,000 |
1988/06/29 | 884 | 905 | 878 | 905 | 93,000 |
1988/06/28 | 885 | 886 | 885 | 886 | 20,000 |
1988/06/27 | 906 | 910 | 880 | 905 | 57,000 |
1988/06/25 | 913 | 913 | 901 | 910 | 27,000 |
1988/06/24 | 911 | 914 | 910 | 910 | 68,000 |
1988/06/23 | 920 | 921 | 910 | 919 | 39,000 |
1988/06/22 | 909 | 925 | 909 | 924 | 145,000 |
1988/06/21 | 909 | 909 | 900 | 907 | 45,000 |
1988/06/20 | 900 | 910 | 900 | 910 | 81,000 |
1988/06/17 | 900 | 905 | 900 | 905 | 70,000 |
1988/06/16 | 893 | 910 | 893 | 910 | 84,000 |
1988/06/15 | 900 | 900 | 900 | 900 | 83,000 |
1988/06/14 | 900 | 909 | 898 | 900 | 138,000 |
1988/06/13 | 900 | 901 | 899 | 901 | 132,000 |
1988/06/10 | 900 | 910 | 899 | 900 | 108,000 |
1988/06/09 | 910 | 915 | 899 | 900 | 85,000 |
1988/06/08 | 900 | 910 | 895 | 909 | 343,000 |
1988/06/07 | 886 | 905 | 885 | 895 | 70,000 |
1988/06/06 | 894 | 900 | 893 | 894 | 83,000 |
1988/06/04 | 881 | 900 | 881 | 891 | 54,000 |
1988/06/03 | 910 | 910 | 891 | 891 | 93,000 |
1988/06/02 | 945 | 945 | 910 | 910 | 318,000 |
1988/06/01 | 935 | 945 | 930 | 945 | 388,000 |
1988/05/31 | 951 | 966 | 939 | 945 | 683,000 |
1988/05/30 | 910 | 950 | 910 | 949 | 718,000 |
1988/05/28 | 915 | 934 | 910 | 920 | 1,045,000 |
1988/05/27 | 891 | 910 | 890 | 905 | 873,000 |
1988/05/26 | 878 | 890 | 876 | 883 | 366,000 |
1988/05/25 | 865 | 885 | 865 | 868 | 375,000 |
1988/05/24 | 865 | 875 | 855 | 855 | 94,000 |
1988/05/23 | 888 | 890 | 860 | 880 | 142,000 |
1988/05/20 | 893 | 900 | 880 | 890 | 937,000 |
1988/05/19 | 841 | 870 | 839 | 860 | 384,000 |
1988/05/18 | 830 | 840 | 830 | 840 | 99,000 |
1988/05/17 | 835 | 839 | 830 | 830 | 51,000 |
1988/05/16 | 837 | 840 | 820 | 820 | 91,000 |
1988/05/13 | 845 | 851 | 835 | 835 | 299,000 |
1988/05/12 | 828 | 835 | 825 | 825 | 116,000 |
1988/05/11 | 830 | 840 | 827 | 830 | 172,000 |
1988/05/10 | 835 | 835 | 825 | 830 | 68,000 |
1988/05/09 | 835 | 840 | 830 | 836 | 131,000 |
1988/05/07 | 835 | 835 | 825 | 825 | 77,000 |
1988/05/06 | 820 | 835 | 820 | 835 | 72,000 |
1988/05/02 | 800 | 835 | 800 | 820 | 174,000 |
1988/04/30 | 825 | 825 | 815 | 820 | 90,000 |
1988/04/28 | 820 | 820 | 800 | 815 | 256,000 |
1988/04/27 | 815 | 820 | 810 | 810 | 272,000 |
1988/04/26 | 805 | 805 | 800 | 805 | 148,000 |
1988/04/25 | 800 | 800 | 792 | 795 | 107,000 |
1988/04/23 | 785 | 795 | 783 | 790 | 112,000 |
1988/04/22 | 778 | 790 | 778 | 790 | 83,000 |
1988/04/21 | 794 | 795 | 785 | 788 | 121,000 |
1988/04/20 | 800 | 800 | 785 | 790 | 335,000 |
1988/04/19 | 789 | 800 | 780 | 800 | 177,000 |
1988/04/18 | 790 | 795 | 780 | 780 | 130,000 |
1988/04/15 | 789 | 800 | 771 | 771 | 81,000 |
1988/04/14 | 795 | 795 | 785 | 785 | 41,000 |
1988/04/13 | 790 | 792 | 785 | 790 | 44,000 |
1988/04/12 | 796 | 796 | 791 | 791 | 35,000 |
1988/04/11 | 792 | 796 | 783 | 796 | 15,000 |
1988/04/08 | 800 | 800 | 790 | 792 | 23,000 |
1988/04/07 | 786 | 805 | 786 | 790 | 36,000 |
1988/04/06 | 790 | 800 | 780 | 780 | 21,000 |
1988/04/05 | 810 | 810 | 800 | 800 | 11,000 |
1988/04/04 | 790 | 800 | 775 | 800 | 30,000 |
1988/04/02 | 780 | 800 | 780 | 800 | 7,000 |
1988/04/01 | 790 | 791 | 790 | 790 | 18,000 |
1988/03/31 | 814 | 814 | 810 | 810 | 14,000 |
1988/03/30 | 809 | 815 | 795 | 813 | 62,000 |
1988/03/29 | 795 | 805 | 785 | 795 | 75,000 |
1988/03/28 | 785 | 785 | 785 | 785 | 23,000 |
1988/03/28 | 1 -> 1.05 分割 | ||||
1988/03/26 | 782 | 785 | 760 | 762 | 135,000 |
1988/03/25 | 809 | 810 | 790 | 792 | 102,000 |
1988/03/24 | 815 | 820 | 810 | 810 | 75,000 |
1988/03/23 | 819 | 820 | 815 | 815 | 114,000 |
1988/03/22 | 825 | 830 | 815 | 820 | 145,000 |
1988/03/18 | 825 | 825 | 815 | 815 | 53,000 |
1988/03/17 | 821 | 825 | 820 | 820 | 12,000 |
1988/03/16 | 825 | 834 | 820 | 825 | 52,000 |
1988/03/15 | 835 | 835 | 825 | 830 | 43,000 |
1988/03/14 | 831 | 840 | 825 | 825 | 71,000 |
1988/03/11 | 819 | 829 | 815 | 825 | 111,000 |
1988/03/10 | 812 | 819 | 800 | 811 | 55,000 |
1988/03/09 | 812 | 812 | 800 | 802 | 74,000 |
1988/03/08 | 815 | 819 | 810 | 812 | 59,000 |
1988/03/07 | 811 | 827 | 807 | 815 | 76,000 |
1988/03/05 | 830 | 830 | 815 | 815 | 47,000 |
1988/03/04 | 816 | 820 | 810 | 820 | 26,000 |
1988/03/03 | 831 | 831 | 806 | 815 | 57,000 |
1988/03/02 | 825 | 840 | 821 | 821 | 34,000 |
1988/03/01 | 840 | 848 | 825 | 840 | 87,000 |
1988/02/29 | 850 | 850 | 835 | 845 | 54,000 |
1988/02/27 | 848 | 850 | 840 | 840 | 127,000 |
1988/02/26 | 845 | 854 | 836 | 846 | 221,000 |
1988/02/25 | 816 | 850 | 816 | 835 | 679,000 |
1988/02/24 | 816 | 818 | 810 | 815 | 174,000 |
1988/02/23 | 810 | 830 | 810 | 815 | 219,000 |
1988/02/22 | 800 | 810 | 797 | 800 | 157,000 |
1988/02/19 | 800 | 831 | 800 | 801 | 226,000 |
1988/02/18 | 800 | 805 | 795 | 797 | 99,000 |
1988/02/17 | 810 | 810 | 799 | 810 | 180,000 |
1988/02/16 | 800 | 810 | 800 | 806 | 96,000 |
1988/02/15 | 815 | 815 | 792 | 795 | 62,000 |
1988/02/12 | 805 | 805 | 795 | 805 | 107,000 |
1988/02/10 | 808 | 820 | 804 | 805 | 123,000 |
1988/02/09 | 820 | 820 | 801 | 810 | 86,000 |
1988/02/08 | 814 | 825 | 814 | 815 | 84,000 |
1988/02/06 | 810 | 825 | 807 | 824 | 81,000 |
1988/02/05 | 849 | 849 | 807 | 810 | 199,000 |
1988/02/04 | 858 | 858 | 831 | 841 | 499,000 |
1988/02/03 | 824 | 859 | 820 | 848 | 699,000 |
1988/02/02 | 815 | 820 | 810 | 818 | 263,000 |
1988/02/01 | 815 | 816 | 805 | 812 | 368,000 |
1988/01/30 | 790 | 815 | 790 | 815 | 359,000 |
1988/01/29 | 770 | 787 | 770 | 780 | 133,000 |
1988/01/28 | 773 | 785 | 773 | 774 | 69,000 |
1988/01/27 | 768 | 783 | 765 | 783 | 263,000 |
1988/01/26 | 780 | 780 | 760 | 761 | 148,000 |
1988/01/25 | 750 | 790 | 750 | 775 | 473,000 |
1988/01/23 | 750 | 765 | 735 | 746 | 336,000 |
1988/01/22 | 707 | 720 | 705 | 720 | 106,000 |
1988/01/21 | 700 | 714 | 700 | 705 | 29,000 |
1988/01/20 | 701 | 715 | 700 | 700 | 49,000 |
1988/01/19 | 705 | 706 | 699 | 699 | 20,000 |
1988/01/18 | 714 | 714 | 691 | 691 | 59,000 |
1988/01/14 | 705 | 705 | 683 | 683 | 78,000 |
1988/01/13 | 695 | 695 | 680 | 680 | 106,000 |
1988/01/12 | 705 | 705 | 695 | 696 | 110,000 |
1988/01/11 | 690 | 711 | 690 | 695 | 98,000 |
1988/01/08 | 708 | 708 | 680 | 680 | 61,000 |
1988/01/07 | 706 | 706 | 680 | 706 | 156,000 |
1988/01/06 | 691 | 710 | 666 | 666 | 98,000 |
1988/01/05 | 685 | 685 | 685 | 685 | 3,000 |
1988/01/04 | 675 | 685 | 667 | 674 | 18,000 |