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 |
---|---|---|---|---|---|
1992/12/30 | 699 | 704 | 698 | 704 | 20,000 |
1992/12/29 | 710 | 710 | 700 | 700 | 32,000 |
1992/12/28 | 715 | 715 | 701 | 710 | 287,000 |
1992/12/25 | 715 | 715 | 699 | 710 | 73,000 |
1992/12/24 | 719 | 719 | 701 | 705 | 75,000 |
1992/12/22 | 730 | 730 | 711 | 720 | 52,000 |
1992/12/21 | 753 | 753 | 730 | 730 | 78,000 |
1992/12/18 | 783 | 785 | 750 | 752 | 59,000 |
1992/12/17 | 769 | 788 | 769 | 783 | 45,000 |
1992/12/16 | 775 | 798 | 771 | 789 | 40,000 |
1992/12/15 | 791 | 795 | 780 | 795 | 19,000 |
1992/12/14 | 785 | 809 | 785 | 800 | 56,000 |
1992/12/11 | 791 | 800 | 783 | 795 | 168,000 |
1992/12/10 | 799 | 811 | 798 | 801 | 271,000 |
1992/12/09 | 789 | 798 | 779 | 798 | 133,000 |
1992/12/08 | 756 | 793 | 755 | 793 | 90,000 |
1992/12/07 | 778 | 778 | 756 | 765 | 40,000 |
1992/12/04 | 776 | 785 | 775 | 775 | 120,000 |
1992/12/03 | 770 | 795 | 770 | 780 | 302,000 |
1992/12/02 | 748 | 780 | 740 | 753 | 233,000 |
1992/12/01 | 700 | 738 | 700 | 730 | 94,000 |
1992/11/30 | 680 | 709 | 680 | 709 | 14,000 |
1992/11/27 | 666 | 700 | 666 | 700 | 44,000 |
1992/11/26 | 670 | 674 | 661 | 665 | 81,000 |
1992/11/25 | 685 | 685 | 670 | 670 | 60,000 |
1992/11/24 | 679 | 697 | 679 | 680 | 25,000 |
1992/11/20 | 693 | 693 | 688 | 689 | 43,000 |
1992/11/19 | 714 | 714 | 699 | 700 | 7,000 |
1992/11/18 | 657 | 715 | 657 | 715 | 28,000 |
1992/11/17 | 665 | 665 | 651 | 652 | 34,000 |
1992/11/16 | 665 | 665 | 665 | 665 | 10,000 |
1992/11/13 | 675 | 675 | 663 | 665 | 19,000 |
1992/11/12 | 680 | 680 | 675 | 675 | 15,000 |
1992/11/11 | 680 | 688 | 680 | 680 | 28,000 |
1992/11/10 | 675 | 680 | 675 | 678 | 19,000 |
1992/11/09 | 701 | 701 | 680 | 685 | 25,000 |
1992/11/06 | 742 | 742 | 734 | 734 | 32,000 |
1992/11/05 | 731 | 747 | 720 | 747 | 33,000 |
1992/11/04 | 720 | 736 | 710 | 730 | 43,000 |
1992/11/02 | 725 | 725 | 725 | 725 | 1,000 |
1992/10/30 | 724 | 730 | 715 | 730 | 18,000 |
1992/10/29 | 749 | 749 | 730 | 730 | 7,000 |
1992/10/28 | 725 | 750 | 720 | 750 | 78,000 |
1992/10/27 | 710 | 730 | 710 | 730 | 9,000 |
1992/10/26 | 710 | 727 | 710 | 717 | 12,000 |
1992/10/23 | 691 | 700 | 691 | 700 | 17,000 |
1992/10/22 | 690 | 691 | 690 | 691 | 13,000 |
1992/10/21 | 691 | 691 | 691 | 691 | 17,000 |
1992/10/20 | 691 | 692 | 690 | 691 | 28,000 |
1992/10/19 | 701 | 706 | 691 | 691 | 17,000 |
1992/10/16 | 718 | 718 | 706 | 706 | 43,000 |
1992/10/15 | 723 | 723 | 718 | 718 | 20,000 |
1992/10/14 | 722 | 723 | 722 | 723 | 21,000 |
1992/10/13 | 722 | 722 | 722 | 722 | 21,000 |
1992/10/12 | 720 | 722 | 720 | 722 | 5,000 |
1992/10/09 | 747 | 747 | 720 | 720 | 6,000 |
1992/10/08 | 748 | 748 | 718 | 718 | 6,000 |
1992/10/07 | 749 | 750 | 740 | 748 | 7,000 |
1992/10/06 | 711 | 750 | 711 | 750 | 20,000 |
1992/10/05 | 700 | 729 | 700 | 716 | 13,000 |
1992/10/02 | 713 | 713 | 700 | 709 | 105,000 |
1992/10/01 | 710 | 720 | 710 | 713 | 19,000 |
1992/09/30 | 745 | 750 | 720 | 720 | 11,000 |
1992/09/29 | 755 | 755 | 750 | 750 | 19,000 |
1992/09/28 | 751 | 755 | 750 | 755 | 24,000 |
1992/09/25 | 756 | 756 | 741 | 741 | 31,000 |
1992/09/24 | 761 | 762 | 745 | 756 | 43,000 |
1992/09/22 | 765 | 765 | 762 | 762 | 8,000 |
1992/09/21 | 765 | 765 | 764 | 765 | 12,000 |
1992/09/18 | 741 | 765 | 740 | 765 | 19,000 |
1992/09/17 | 760 | 769 | 751 | 765 | 11,000 |
1992/09/16 | 776 | 776 | 766 | 770 | 4,000 |
1992/09/14 | 776 | 776 | 765 | 776 | 17,000 |
1992/09/11 | 785 | 800 | 780 | 780 | 38,000 |
1992/09/10 | 766 | 785 | 763 | 785 | 63,000 |
1992/09/09 | 760 | 760 | 750 | 759 | 46,000 |
1992/09/08 | 778 | 778 | 770 | 770 | 20,000 |
1992/09/07 | 805 | 805 | 780 | 780 | 115,000 |
1992/09/04 | 830 | 830 | 801 | 801 | 33,000 |
1992/09/03 | 790 | 830 | 790 | 830 | 96,000 |
1992/09/02 | 806 | 808 | 800 | 800 | 41,000 |
1992/09/01 | 838 | 839 | 809 | 816 | 40,000 |
1992/08/31 | 825 | 834 | 825 | 828 | 43,000 |
1992/08/28 | 801 | 835 | 801 | 825 | 67,000 |
1992/08/27 | 805 | 825 | 800 | 825 | 65,000 |
1992/08/26 | 818 | 820 | 785 | 785 | 19,000 |
1992/08/25 | 805 | 820 | 805 | 818 | 23,000 |
1992/08/24 | 855 | 855 | 815 | 815 | 237,000 |
1992/08/21 | 760 | 840 | 760 | 840 | 140,000 |
1992/08/20 | 693 | 749 | 693 | 740 | 50,000 |
1992/08/19 | 680 | 710 | 679 | 710 | 61,000 |
1992/08/18 | 703 | 711 | 666 | 666 | 49,000 |
1992/08/17 | 720 | 729 | 720 | 720 | 18,000 |
1992/08/14 | 690 | 720 | 690 | 710 | 65,000 |
1992/08/13 | 675 | 710 | 675 | 701 | 133,000 |
1992/08/12 | 650 | 678 | 650 | 675 | 72,000 |
1992/08/11 | 655 | 665 | 645 | 660 | 109,000 |
1992/08/10 | 625 | 655 | 625 | 655 | 81,000 |
1992/08/07 | 719 | 719 | 655 | 655 | 111,000 |
1992/08/06 | 740 | 740 | 715 | 725 | 108,000 |
1992/08/05 | 740 | 750 | 740 | 740 | 45,000 |
1992/08/04 | 775 | 780 | 750 | 750 | 103,000 |
1992/08/03 | 775 | 778 | 765 | 778 | 53,000 |
1992/07/31 | 780 | 789 | 770 | 785 | 157,000 |
1992/07/30 | 750 | 780 | 725 | 780 | 163,000 |
1992/07/29 | 795 | 795 | 725 | 740 | 292,000 |
1992/07/28 | 776 | 800 | 765 | 790 | 100,000 |
1992/07/27 | 810 | 811 | 782 | 782 | 75,000 |
1992/07/24 | 810 | 810 | 785 | 787 | 57,000 |
1992/07/23 | 762 | 830 | 761 | 820 | 109,000 |
1992/07/22 | 805 | 810 | 772 | 772 | 51,000 |
1992/07/21 | 781 | 804 | 780 | 804 | 130,000 |
1992/07/20 | 805 | 805 | 783 | 788 | 98,000 |
1992/07/17 | 825 | 827 | 807 | 810 | 69,000 |
1992/07/16 | 860 | 880 | 825 | 831 | 958,000 |
1992/07/15 | 830 | 860 | 816 | 860 | 146,000 |
1992/07/14 | 826 | 834 | 815 | 830 | 37,000 |
1992/07/13 | 815 | 832 | 810 | 826 | 110,000 |
1992/07/10 | 838 | 838 | 815 | 815 | 66,000 |
1992/07/09 | 830 | 838 | 815 | 838 | 35,000 |
1992/07/08 | 800 | 838 | 795 | 837 | 125,000 |
1992/07/07 | 820 | 825 | 795 | 795 | 41,000 |
1992/07/06 | 830 | 835 | 814 | 820 | 30,000 |
1992/07/03 | 860 | 860 | 840 | 840 | 64,000 |
1992/07/02 | 860 | 860 | 843 | 853 | 128,000 |
1992/07/01 | 806 | 855 | 806 | 850 | 134,000 |
1992/06/30 | 773 | 806 | 773 | 806 | 79,000 |
1992/06/29 | 785 | 796 | 783 | 783 | 66,000 |
1992/06/26 | 820 | 840 | 793 | 800 | 150,000 |
1992/06/25 | 791 | 830 | 762 | 830 | 232,000 |
1992/06/24 | 860 | 865 | 801 | 801 | 169,000 |
1992/06/23 | 878 | 878 | 842 | 870 | 254,000 |
1992/06/22 | 905 | 910 | 861 | 898 | 350,000 |
1992/06/19 | 865 | 895 | 850 | 895 | 224,000 |
1992/06/18 | 851 | 875 | 845 | 875 | 131,000 |
1992/06/17 | 869 | 875 | 860 | 860 | 118,000 |
1992/06/16 | 851 | 900 | 851 | 899 | 221,000 |
1992/06/15 | 860 | 860 | 850 | 854 | 60,000 |
1992/06/12 | 890 | 900 | 877 | 885 | 228,000 |
1992/06/11 | 875 | 895 | 875 | 890 | 210,000 |
1992/06/10 | 869 | 885 | 865 | 873 | 331,000 |
1992/06/09 | 822 | 860 | 822 | 860 | 331,000 |
1992/06/08 | 828 | 830 | 820 | 821 | 110,000 |
1992/06/05 | 800 | 835 | 800 | 828 | 340,000 |
1992/06/04 | 782 | 800 | 782 | 797 | 45,000 |
1992/06/03 | 781 | 785 | 780 | 785 | 11,000 |
1992/06/02 | 775 | 800 | 775 | 800 | 21,000 |
1992/06/01 | 775 | 775 | 775 | 775 | 3,000 |
1992/05/29 | 811 | 811 | 775 | 775 | 54,000 |
1992/05/28 | 775 | 801 | 775 | 801 | 76,000 |
1992/05/27 | 779 | 785 | 775 | 775 | 52,000 |
1992/05/26 | 800 | 800 | 781 | 781 | 12,000 |
1992/05/25 | 799 | 800 | 790 | 800 | 34,000 |
1992/05/22 | 800 | 800 | 780 | 785 | 47,000 |
1992/05/21 | 771 | 820 | 771 | 810 | 117,000 |
1992/05/20 | 769 | 780 | 760 | 780 | 86,000 |
1992/05/19 | 731 | 770 | 730 | 770 | 51,000 |
1992/05/18 | 730 | 739 | 725 | 730 | 11,000 |
1992/05/15 | 750 | 750 | 710 | 720 | 34,000 |
1992/05/14 | 748 | 760 | 740 | 740 | 49,000 |
1992/05/13 | 755 | 764 | 755 | 764 | 58,000 |
1992/05/12 | 789 | 789 | 740 | 745 | 87,000 |
1992/05/11 | 745 | 780 | 740 | 780 | 206,000 |
1992/05/08 | 674 | 716 | 674 | 716 | 199,000 |
1992/05/07 | 650 | 664 | 650 | 664 | 121,000 |
1992/05/06 | 630 | 645 | 630 | 640 | 41,000 |
1992/05/01 | 620 | 640 | 620 | 635 | 57,000 |
1992/04/30 | 635 | 635 | 620 | 620 | 7,000 |
1992/04/28 | 639 | 639 | 635 | 635 | 43,000 |
1992/04/27 | 630 | 635 | 625 | 625 | 29,000 |
1992/04/24 | 655 | 655 | 625 | 625 | 29,000 |
1992/04/23 | 620 | 653 | 615 | 653 | 93,000 |
1992/04/22 | 625 | 625 | 610 | 610 | 91,000 |
1992/04/21 | 621 | 621 | 615 | 620 | 39,000 |
1992/04/20 | 621 | 621 | 615 | 616 | 15,000 |
1992/04/17 | 640 | 640 | 620 | 620 | 46,000 |
1992/04/16 | 620 | 620 | 620 | 620 | 34,000 |
1992/04/15 | 620 | 621 | 600 | 600 | 125,000 |
1992/04/14 | 611 | 611 | 600 | 600 | 102,000 |
1992/04/13 | 610 | 610 | 601 | 601 | 49,000 |
1992/04/10 | 575 | 601 | 575 | 600 | 57,000 |
1992/04/09 | 555 | 575 | 555 | 570 | 51,000 |
1992/04/08 | 609 | 609 | 545 | 550 | 67,000 |
1992/04/07 | 640 | 640 | 608 | 608 | 34,000 |
1992/04/06 | 620 | 620 | 620 | 620 | 12,000 |
1992/04/03 | 635 | 635 | 603 | 615 | 153,000 |
1992/04/02 | 645 | 645 | 605 | 625 | 25,000 |
1992/04/01 | 680 | 680 | 645 | 650 | 57,000 |
1992/03/31 | 676 | 680 | 676 | 680 | 20,000 |
1992/03/30 | 670 | 670 | 670 | 670 | 7,000 |
1992/03/27 | 675 | 680 | 670 | 670 | 72,000 |
1992/03/26 | 687 | 687 | 670 | 670 | 55,000 |
1992/03/25 | 680 | 680 | 670 | 680 | 46,000 |
1992/03/24 | 670 | 680 | 665 | 670 | 70,000 |
1992/03/23 | 690 | 697 | 670 | 670 | 59,000 |
1992/03/19 | 635 | 660 | 635 | 650 | 296,000 |
1992/03/17 | 760 | 760 | 715 | 715 | 46,000 |
1992/03/16 | 755 | 755 | 750 | 750 | 11,000 |
1992/03/13 | 751 | 770 | 751 | 770 | 10,000 |
1992/03/12 | 751 | 756 | 750 | 751 | 25,000 |
1992/03/11 | 775 | 775 | 754 | 754 | 53,000 |
1992/03/10 | 770 | 770 | 765 | 765 | 12,000 |
1992/03/09 | 795 | 795 | 780 | 780 | 3,000 |
1992/03/06 | 811 | 811 | 800 | 810 | 12,000 |
1992/03/05 | 810 | 810 | 801 | 810 | 18,000 |
1992/03/04 | 820 | 820 | 820 | 820 | 1,000 |
1992/03/03 | 820 | 820 | 810 | 810 | 13,000 |
1992/03/02 | 825 | 835 | 820 | 835 | 46,000 |
1992/02/28 | 835 | 840 | 825 | 835 | 44,000 |
1992/02/27 | 835 | 835 | 835 | 835 | 2,000 |
1992/02/26 | 857 | 857 | 857 | 857 | 4,000 |
1992/02/25 | 860 | 860 | 850 | 859 | 11,000 |
1992/02/24 | 850 | 860 | 850 | 860 | 647,000 |
1992/02/21 | 835 | 860 | 835 | 860 | 24,000 |
1992/02/20 | 835 | 840 | 835 | 835 | 7,000 |
1992/02/19 | 847 | 847 | 835 | 835 | 12,000 |
1992/02/18 | 835 | 835 | 835 | 835 | 3,000 |
1992/02/17 | 835 | 835 | 835 | 835 | 24,000 |
1992/02/13 | 899 | 899 | 889 | 889 | 20,000 |
1992/02/10 | 930 | 939 | 930 | 939 | 5,000 |
1992/02/07 | 932 | 940 | 930 | 940 | 25,000 |
1992/02/06 | 900 | 934 | 900 | 934 | 8,000 |
1992/02/05 | 930 | 935 | 920 | 920 | 59,000 |
1992/02/04 | 899 | 950 | 899 | 950 | 90,000 |
1992/02/03 | 850 | 900 | 850 | 900 | 50,000 |
1992/01/31 | 801 | 850 | 801 | 850 | 21,000 |
1992/01/30 | 790 | 800 | 790 | 800 | 6,000 |
1992/01/29 | 790 | 790 | 790 | 790 | 22,000 |
1992/01/28 | 773 | 790 | 773 | 790 | 31,000 |
1992/01/27 | 765 | 775 | 765 | 775 | 19,000 |
1992/01/24 | 755 | 755 | 755 | 755 | 4,000 |
1992/01/23 | 760 | 760 | 750 | 755 | 64,000 |
1992/01/22 | 769 | 780 | 750 | 750 | 14,000 |
1992/01/21 | 750 | 761 | 741 | 750 | 14,000 |
1992/01/20 | 750 | 755 | 750 | 750 | 11,000 |
1992/01/17 | 770 | 770 | 741 | 770 | 76,000 |
1992/01/16 | 770 | 772 | 770 | 770 | 41,000 |
1992/01/14 | 800 | 800 | 800 | 800 | 13,000 |
1992/01/13 | 810 | 810 | 800 | 800 | 7,000 |
1992/01/10 | 813 | 813 | 800 | 810 | 53,000 |
1992/01/09 | 811 | 811 | 811 | 811 | 4,000 |
1992/01/08 | 850 | 850 | 830 | 830 | 5,000 |
1992/01/07 | 860 | 860 | 860 | 860 | 2,000 |
1992/01/06 | 860 | 860 | 860 | 860 | 4,000 |