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 |
---|---|---|---|---|---|
1993/12/30 | 589 | 589 | 580 | 580 | 26,000 |
1993/12/29 | 589 | 590 | 580 | 580 | 36,000 |
1993/12/28 | 589 | 589 | 580 | 589 | 19,000 |
1993/12/27 | 610 | 610 | 591 | 591 | 23,000 |
1993/12/24 | 604 | 614 | 600 | 600 | 47,000 |
1993/12/22 | 614 | 614 | 611 | 614 | 17,000 |
1993/12/21 | 614 | 615 | 614 | 614 | 22,000 |
1993/12/20 | 623 | 623 | 615 | 615 | 8,000 |
1993/12/17 | 630 | 630 | 623 | 623 | 14,000 |
1993/12/16 | 615 | 619 | 611 | 619 | 16,000 |
1993/12/15 | 601 | 601 | 601 | 601 | 9,000 |
1993/12/14 | 619 | 619 | 619 | 619 | 8,000 |
1993/12/13 | 618 | 625 | 618 | 619 | 10,000 |
1993/12/10 | 605 | 615 | 598 | 615 | 51,000 |
1993/12/09 | 596 | 596 | 596 | 596 | 9,000 |
1993/12/08 | 596 | 601 | 580 | 580 | 19,000 |
1993/12/07 | 610 | 610 | 595 | 595 | 18,000 |
1993/12/06 | 607 | 607 | 595 | 600 | 16,000 |
1993/12/03 | 635 | 635 | 605 | 605 | 14,000 |
1993/12/02 | 615 | 646 | 611 | 645 | 61,000 |
1993/12/01 | 602 | 625 | 600 | 625 | 57,000 |
1993/11/30 | 590 | 600 | 585 | 600 | 25,000 |
1993/11/29 | 590 | 591 | 589 | 589 | 32,000 |
1993/11/26 | 630 | 630 | 600 | 620 | 25,000 |
1993/11/25 | 595 | 640 | 595 | 640 | 71,000 |
1993/11/24 | 600 | 600 | 595 | 595 | 48,000 |
1993/11/22 | 605 | 610 | 596 | 600 | 17,000 |
1993/11/19 | 605 | 610 | 605 | 610 | 35,000 |
1993/11/18 | 620 | 620 | 610 | 613 | 19,000 |
1993/11/17 | 610 | 614 | 610 | 610 | 14,000 |
1993/11/16 | 615 | 615 | 610 | 615 | 13,000 |
1993/11/15 | 631 | 635 | 610 | 610 | 40,000 |
1993/11/12 | 598 | 630 | 598 | 630 | 57,000 |
1993/11/11 | 600 | 609 | 593 | 593 | 116,000 |
1993/11/10 | 600 | 615 | 600 | 609 | 90,000 |
1993/11/09 | 665 | 665 | 630 | 630 | 42,000 |
1993/11/08 | 665 | 666 | 665 | 665 | 21,000 |
1993/11/05 | 665 | 666 | 660 | 661 | 30,000 |
1993/11/04 | 692 | 695 | 692 | 692 | 39,000 |
1993/11/02 | 690 | 695 | 690 | 695 | 62,000 |
1993/11/01 | 700 | 700 | 690 | 690 | 26,000 |
1993/10/29 | 701 | 701 | 700 | 700 | 10,000 |
1993/10/28 | 696 | 696 | 695 | 695 | 14,000 |
1993/10/27 | 710 | 710 | 695 | 695 | 7,000 |
1993/10/26 | 713 | 714 | 701 | 701 | 24,000 |
1993/10/25 | 720 | 720 | 715 | 720 | 19,000 |
1993/10/22 | 715 | 720 | 711 | 720 | 29,000 |
1993/10/21 | 720 | 720 | 715 | 715 | 28,000 |
1993/10/20 | 730 | 739 | 720 | 720 | 35,000 |
1993/10/19 | 744 | 744 | 740 | 740 | 9,000 |
1993/10/18 | 748 | 750 | 747 | 747 | 55,000 |
1993/10/15 | 749 | 750 | 748 | 750 | 40,000 |
1993/10/14 | 756 | 756 | 750 | 755 | 3,000 |
1993/10/13 | 753 | 758 | 751 | 758 | 7,000 |
1993/10/12 | 759 | 759 | 758 | 758 | 27,000 |
1993/10/08 | 771 | 771 | 758 | 768 | 24,000 |
1993/10/07 | 770 | 780 | 770 | 771 | 6,000 |
1993/10/06 | 780 | 780 | 780 | 780 | 25,000 |
1993/10/05 | 780 | 785 | 770 | 780 | 12,000 |
1993/10/04 | 779 | 785 | 779 | 785 | 30,000 |
1993/10/01 | 770 | 780 | 770 | 780 | 6,000 |
1993/09/30 | 780 | 780 | 780 | 780 | 15,000 |
1993/09/29 | 781 | 785 | 780 | 785 | 31,000 |
1993/09/28 | 783 | 783 | 781 | 782 | 11,000 |
1993/09/27 | 785 | 785 | 783 | 783 | 7,000 |
1993/09/24 | 768 | 790 | 768 | 790 | 12,000 |
1993/09/22 | 772 | 773 | 765 | 766 | 22,000 |
1993/09/21 | 773 | 780 | 771 | 773 | 106,000 |
1993/09/20 | 777 | 777 | 772 | 773 | 13,000 |
1993/09/17 | 780 | 780 | 780 | 780 | 4,000 |
1993/09/16 | 780 | 780 | 780 | 780 | 3,000 |
1993/09/14 | 784 | 785 | 782 | 784 | 13,000 |
1993/09/13 | 784 | 784 | 775 | 784 | 6,000 |
1993/09/10 | 765 | 780 | 765 | 775 | 36,000 |
1993/09/09 | 778 | 784 | 778 | 780 | 10,000 |
1993/09/08 | 785 | 785 | 780 | 780 | 82,000 |
1993/09/07 | 790 | 790 | 782 | 785 | 10,000 |
1993/09/06 | 790 | 790 | 790 | 790 | 15,000 |
1993/09/03 | 782 | 782 | 781 | 782 | 10,000 |
1993/09/02 | 782 | 782 | 782 | 782 | 16,000 |
1993/09/01 | 781 | 790 | 780 | 781 | 25,000 |
1993/08/31 | 790 | 790 | 781 | 781 | 12,000 |
1993/08/30 | 790 | 790 | 789 | 790 | 11,000 |
1993/08/27 | 781 | 790 | 777 | 790 | 12,000 |
1993/08/26 | 790 | 790 | 785 | 785 | 12,000 |
1993/08/25 | 795 | 795 | 780 | 780 | 25,000 |
1993/08/24 | 771 | 780 | 771 | 780 | 26,000 |
1993/08/23 | 800 | 800 | 800 | 800 | 4,000 |
1993/08/20 | 792 | 792 | 792 | 792 | 1,000 |
1993/08/19 | 801 | 803 | 801 | 801 | 26,000 |
1993/08/18 | 800 | 805 | 793 | 800 | 49,000 |
1993/08/17 | 790 | 800 | 781 | 790 | 29,000 |
1993/08/16 | 780 | 780 | 780 | 780 | 9,000 |
1993/08/13 | 787 | 790 | 781 | 781 | 23,000 |
1993/08/12 | 790 | 799 | 785 | 785 | 23,000 |
1993/08/11 | 775 | 790 | 773 | 790 | 22,000 |
1993/08/10 | 800 | 800 | 787 | 795 | 22,000 |
1993/08/09 | 790 | 800 | 785 | 800 | 4,000 |
1993/08/06 | 781 | 781 | 775 | 775 | 16,000 |
1993/08/05 | 791 | 791 | 786 | 786 | 10,000 |
1993/08/04 | 790 | 800 | 780 | 800 | 50,000 |
1993/08/03 | 789 | 800 | 789 | 800 | 8,000 |
1993/08/02 | 788 | 788 | 788 | 788 | 6,000 |
1993/07/30 | 790 | 800 | 780 | 790 | 57,000 |
1993/07/29 | 773 | 790 | 773 | 790 | 7,000 |
1993/07/28 | 771 | 772 | 771 | 772 | 16,000 |
1993/07/27 | 790 | 800 | 785 | 785 | 7,000 |
1993/07/26 | 800 | 800 | 800 | 800 | 6,000 |
1993/07/23 | 790 | 790 | 770 | 782 | 30,000 |
1993/07/22 | 782 | 782 | 782 | 782 | 1,000 |
1993/07/21 | 781 | 782 | 780 | 780 | 19,000 |
1993/07/20 | 800 | 800 | 790 | 790 | 14,000 |
1993/07/19 | 810 | 820 | 810 | 820 | 7,000 |
1993/07/16 | 790 | 796 | 790 | 796 | 25,000 |
1993/07/15 | 795 | 796 | 795 | 796 | 28,000 |
1993/07/14 | 818 | 818 | 805 | 805 | 28,000 |
1993/07/13 | 801 | 812 | 801 | 803 | 21,000 |
1993/07/12 | 800 | 801 | 800 | 801 | 4,000 |
1993/07/09 | 792 | 795 | 787 | 795 | 8,000 |
1993/07/08 | 772 | 772 | 772 | 772 | 1,000 |
1993/07/07 | 790 | 790 | 770 | 770 | 39,000 |
1993/07/06 | 800 | 803 | 793 | 793 | 14,000 |
1993/07/05 | 810 | 810 | 800 | 800 | 30,000 |
1993/07/02 | 795 | 800 | 795 | 800 | 17,000 |
1993/07/01 | 786 | 810 | 786 | 800 | 20,000 |
1993/06/30 | 810 | 810 | 785 | 785 | 18,000 |
1993/06/29 | 820 | 820 | 796 | 800 | 46,000 |
1993/06/28 | 825 | 825 | 805 | 810 | 20,000 |
1993/06/25 | 822 | 822 | 795 | 795 | 30,000 |
1993/06/24 | 802 | 806 | 797 | 802 | 43,000 |
1993/06/23 | 752 | 766 | 752 | 762 | 34,000 |
1993/06/22 | 740 | 745 | 740 | 745 | 11,000 |
1993/06/21 | 747 | 747 | 742 | 742 | 39,000 |
1993/06/18 | 791 | 799 | 785 | 787 | 72,000 |
1993/06/17 | 802 | 802 | 781 | 781 | 83,000 |
1993/06/16 | 838 | 838 | 814 | 825 | 23,000 |
1993/06/15 | 870 | 870 | 835 | 840 | 67,000 |
1993/06/14 | 862 | 870 | 855 | 860 | 71,000 |
1993/06/11 | 856 | 857 | 852 | 852 | 52,000 |
1993/06/10 | 837 | 844 | 835 | 844 | 21,000 |
1993/06/08 | 847 | 848 | 837 | 847 | 25,000 |
1993/06/07 | 855 | 860 | 855 | 857 | 33,000 |
1993/06/04 | 878 | 880 | 860 | 860 | 56,000 |
1993/06/03 | 851 | 881 | 851 | 880 | 22,000 |
1993/06/02 | 880 | 892 | 871 | 871 | 26,000 |
1993/06/01 | 882 | 890 | 880 | 880 | 29,000 |
1993/05/31 | 891 | 895 | 882 | 882 | 68,000 |
1993/05/28 | 888 | 895 | 888 | 890 | 167,000 |
1993/05/27 | 885 | 900 | 883 | 883 | 267,000 |
1993/05/26 | 868 | 883 | 868 | 883 | 151,000 |
1993/05/25 | 865 | 865 | 855 | 865 | 84,000 |
1993/05/24 | 850 | 867 | 850 | 853 | 78,000 |
1993/05/21 | 850 | 852 | 845 | 848 | 70,000 |
1993/05/20 | 841 | 850 | 840 | 840 | 21,000 |
1993/05/19 | 835 | 840 | 834 | 840 | 11,000 |
1993/05/18 | 860 | 860 | 825 | 825 | 37,000 |
1993/05/17 | 860 | 862 | 851 | 860 | 55,000 |
1993/05/14 | 855 | 865 | 851 | 860 | 25,000 |
1993/05/13 | 865 | 870 | 859 | 860 | 58,000 |
1993/05/12 | 878 | 878 | 850 | 870 | 70,000 |
1993/05/11 | 870 | 885 | 870 | 880 | 189,000 |
1993/05/10 | 850 | 860 | 846 | 860 | 141,000 |
1993/05/07 | 826 | 860 | 826 | 850 | 197,000 |
1993/05/06 | 843 | 843 | 825 | 825 | 80,000 |
1993/04/30 | 820 | 850 | 820 | 838 | 73,000 |
1993/04/28 | 815 | 824 | 810 | 824 | 68,000 |
1993/04/27 | 810 | 833 | 806 | 819 | 58,000 |
1993/04/26 | 815 | 815 | 796 | 800 | 65,000 |
1993/04/23 | 840 | 840 | 820 | 825 | 44,000 |
1993/04/22 | 830 | 873 | 830 | 850 | 579,000 |
1993/04/21 | 825 | 845 | 825 | 840 | 429,000 |
1993/04/20 | 803 | 823 | 799 | 815 | 199,000 |
1993/04/19 | 800 | 808 | 793 | 803 | 84,000 |
1993/04/16 | 799 | 820 | 799 | 800 | 317,000 |
1993/04/15 | 795 | 800 | 785 | 799 | 116,000 |
1993/04/14 | 781 | 786 | 780 | 785 | 108,000 |
1993/04/13 | 759 | 780 | 759 | 780 | 64,000 |
1993/04/12 | 760 | 760 | 750 | 755 | 98,000 |
1993/04/09 | 745 | 760 | 740 | 760 | 102,000 |
1993/04/08 | 743 | 743 | 735 | 735 | 26,000 |
1993/04/07 | 743 | 744 | 731 | 743 | 49,000 |
1993/04/06 | 745 | 748 | 741 | 746 | 23,000 |
1993/04/05 | 740 | 750 | 739 | 745 | 98,000 |
1993/04/02 | 721 | 750 | 721 | 740 | 53,000 |
1993/04/01 | 730 | 730 | 720 | 720 | 26,000 |
1993/03/31 | 740 | 741 | 730 | 730 | 46,000 |
1993/03/30 | 740 | 741 | 732 | 732 | 15,000 |
1993/03/29 | 734 | 740 | 725 | 740 | 23,000 |
1993/03/26 | 711 | 720 | 711 | 711 | 25,000 |
1993/03/25 | 705 | 705 | 698 | 701 | 139,000 |
1993/03/24 | 715 | 715 | 696 | 700 | 46,000 |
1993/03/23 | 730 | 734 | 720 | 720 | 20,000 |
1993/03/22 | 720 | 730 | 720 | 730 | 13,000 |
1993/03/19 | 740 | 741 | 735 | 735 | 10,000 |
1993/03/18 | 720 | 739 | 720 | 739 | 28,000 |
1993/03/17 | 720 | 720 | 720 | 720 | 2,000 |
1993/03/16 | 734 | 734 | 715 | 715 | 5,000 |
1993/03/15 | 725 | 735 | 725 | 735 | 4,000 |
1993/03/12 | 710 | 725 | 710 | 725 | 22,000 |
1993/03/11 | 708 | 720 | 708 | 720 | 23,000 |
1993/03/10 | 708 | 709 | 707 | 708 | 44,000 |
1993/03/09 | 717 | 717 | 708 | 713 | 61,000 |
1993/03/08 | 697 | 720 | 696 | 707 | 72,000 |
1993/03/05 | 700 | 700 | 696 | 697 | 17,000 |
1993/03/04 | 696 | 704 | 695 | 700 | 40,000 |
1993/03/03 | 695 | 696 | 695 | 696 | 5,000 |
1993/03/02 | 704 | 704 | 691 | 692 | 30,000 |
1993/03/01 | 718 | 718 | 702 | 703 | 23,000 |
1993/02/26 | 702 | 714 | 701 | 709 | 34,000 |
1993/02/25 | 710 | 711 | 701 | 711 | 61,000 |
1993/02/24 | 711 | 711 | 710 | 711 | 14,000 |
1993/02/23 | 711 | 711 | 711 | 711 | 10,000 |
1993/02/22 | 711 | 711 | 711 | 711 | 3,000 |
1993/02/19 | 712 | 712 | 711 | 711 | 16,000 |
1993/02/18 | 713 | 720 | 711 | 711 | 33,000 |
1993/02/17 | 712 | 719 | 711 | 711 | 6,000 |
1993/02/16 | 740 | 740 | 711 | 711 | 41,000 |
1993/02/15 | 721 | 721 | 721 | 721 | 18,000 |
1993/02/12 | 735 | 740 | 711 | 711 | 36,000 |
1993/02/10 | 715 | 726 | 715 | 725 | 20,000 |
1993/02/09 | 711 | 715 | 710 | 715 | 21,000 |
1993/02/08 | 719 | 719 | 711 | 718 | 10,000 |
1993/02/05 | 720 | 722 | 710 | 710 | 29,000 |
1993/02/04 | 719 | 720 | 710 | 710 | 91,000 |
1993/02/03 | 726 | 726 | 719 | 719 | 22,000 |
1993/02/02 | 722 | 730 | 716 | 716 | 6,000 |
1993/02/01 | 722 | 730 | 722 | 730 | 3,000 |
1993/01/29 | 735 | 738 | 730 | 733 | 25,000 |
1993/01/28 | 740 | 740 | 712 | 735 | 356,000 |
1993/01/27 | 721 | 740 | 720 | 740 | 37,000 |
1993/01/26 | 730 | 734 | 715 | 734 | 20,000 |
1993/01/25 | 730 | 730 | 720 | 720 | 34,000 |
1993/01/22 | 715 | 725 | 710 | 720 | 34,000 |
1993/01/21 | 705 | 714 | 701 | 714 | 29,000 |
1993/01/20 | 714 | 714 | 703 | 704 | 9,000 |
1993/01/19 | 706 | 710 | 700 | 710 | 22,000 |
1993/01/18 | 690 | 710 | 690 | 696 | 40,000 |
1993/01/14 | 760 | 760 | 710 | 710 | 580,000 |
1993/01/13 | 751 | 760 | 726 | 760 | 917,000 |
1993/01/12 | 696 | 751 | 696 | 750 | 198,000 |
1993/01/11 | 675 | 700 | 675 | 700 | 108,000 |
1993/01/08 | 673 | 684 | 673 | 684 | 49,000 |
1993/01/07 | 675 | 689 | 670 | 681 | 95,000 |
1993/01/06 | 690 | 690 | 675 | 680 | 21,000 |
1993/01/05 | 691 | 691 | 680 | 690 | 36,000 |
1993/01/04 | 694 | 704 | 694 | 695 | 8,000 |