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 |
---|---|---|---|---|---|
1994/12/30 | 681 | 690 | 680 | 690 | 270,000 |
1994/12/29 | 681 | 685 | 681 | 682 | 78,000 |
1994/12/28 | 681 | 699 | 680 | 691 | 189,000 |
1994/12/27 | 676 | 683 | 676 | 680 | 91,000 |
1994/12/26 | 670 | 688 | 670 | 672 | 194,000 |
1994/12/22 | 650 | 669 | 650 | 669 | 129,000 |
1994/12/21 | 642 | 650 | 641 | 650 | 122,000 |
1994/12/20 | 645 | 652 | 641 | 643 | 77,000 |
1994/12/19 | 641 | 650 | 641 | 645 | 37,000 |
1994/12/16 | 634 | 645 | 632 | 640 | 60,000 |
1994/12/15 | 644 | 646 | 640 | 641 | 22,000 |
1994/12/14 | 634 | 644 | 634 | 634 | 1,037,000 |
1994/12/13 | 660 | 660 | 650 | 650 | 47,000 |
1994/12/12 | 654 | 654 | 645 | 650 | 45,000 |
1994/12/09 | 670 | 680 | 653 | 653 | 40,000 |
1994/12/08 | 664 | 664 | 662 | 662 | 14,000 |
1994/12/07 | 664 | 664 | 664 | 664 | 1,000 |
1994/12/06 | 660 | 660 | 653 | 654 | 11,000 |
1994/12/05 | 649 | 655 | 649 | 653 | 29,000 |
1994/12/02 | 633 | 651 | 633 | 647 | 14,000 |
1994/12/01 | 650 | 650 | 640 | 643 | 55,000 |
1994/11/30 | 660 | 660 | 650 | 650 | 48,000 |
1994/11/29 | 670 | 670 | 650 | 660 | 27,000 |
1994/11/28 | 675 | 675 | 660 | 660 | 33,000 |
1994/11/25 | 678 | 680 | 670 | 670 | 54,000 |
1994/11/24 | 670 | 680 | 670 | 679 | 41,000 |
1994/11/22 | 679 | 680 | 660 | 680 | 57,000 |
1994/11/21 | 681 | 681 | 677 | 677 | 17,000 |
1994/11/18 | 700 | 700 | 680 | 680 | 26,000 |
1994/11/17 | 691 | 691 | 689 | 690 | 15,000 |
1994/11/16 | 699 | 699 | 690 | 690 | 4,000 |
1994/11/15 | 672 | 700 | 672 | 700 | 9,000 |
1994/11/14 | 680 | 680 | 670 | 670 | 5,000 |
1994/11/11 | 700 | 700 | 681 | 681 | 26,000 |
1994/11/10 | 690 | 691 | 690 | 690 | 46,000 |
1994/11/09 | 710 | 710 | 690 | 690 | 40,000 |
1994/11/08 | 720 | 720 | 710 | 710 | 32,000 |
1994/11/07 | 720 | 720 | 720 | 720 | 14,000 |
1994/11/04 | 715 | 730 | 715 | 730 | 29,000 |
1994/11/02 | 720 | 720 | 710 | 710 | 18,000 |
1994/11/01 | 711 | 723 | 711 | 723 | 6,000 |
1994/10/31 | 718 | 718 | 715 | 718 | 31,000 |
1994/10/28 | 715 | 715 | 706 | 706 | 17,000 |
1994/10/27 | 705 | 706 | 705 | 706 | 5,000 |
1994/10/26 | 725 | 725 | 710 | 710 | 18,000 |
1994/10/25 | 720 | 725 | 715 | 715 | 17,000 |
1994/10/24 | 720 | 720 | 719 | 719 | 32,000 |
1994/10/21 | 718 | 720 | 718 | 720 | 14,000 |
1994/10/20 | 723 | 723 | 720 | 722 | 13,000 |
1994/10/19 | 732 | 732 | 722 | 722 | 6,000 |
1994/10/18 | 730 | 730 | 730 | 730 | 1,000 |
1994/10/17 | 721 | 721 | 720 | 720 | 3,000 |
1994/10/14 | 740 | 740 | 721 | 721 | 23,000 |
1994/10/13 | 730 | 740 | 730 | 740 | 29,000 |
1994/10/12 | 717 | 730 | 717 | 730 | 17,000 |
1994/10/11 | 716 | 716 | 716 | 716 | 2,000 |
1994/10/07 | 727 | 729 | 727 | 729 | 7,000 |
1994/10/06 | 730 | 730 | 728 | 728 | 17,000 |
1994/10/05 | 730 | 730 | 727 | 727 | 15,000 |
1994/10/04 | 731 | 731 | 730 | 730 | 2,000 |
1994/10/03 | 730 | 730 | 730 | 730 | 1,000 |
1994/09/30 | 722 | 723 | 722 | 723 | 21,000 |
1994/09/29 | 712 | 722 | 710 | 722 | 25,000 |
1994/09/28 | 721 | 725 | 721 | 722 | 11,000 |
1994/09/27 | 725 | 726 | 715 | 721 | 42,000 |
1994/09/26 | 746 | 750 | 735 | 750 | 10,000 |
1994/09/22 | 750 | 750 | 750 | 750 | 11,000 |
1994/09/21 | 710 | 721 | 710 | 710 | 29,000 |
1994/09/20 | 709 | 710 | 709 | 709 | 46,000 |
1994/09/19 | 702 | 709 | 702 | 709 | 62,000 |
1994/09/16 | 731 | 731 | 721 | 722 | 31,000 |
1994/09/14 | 750 | 750 | 741 | 741 | 14,000 |
1994/09/13 | 760 | 760 | 750 | 752 | 42,000 |
1994/09/12 | 766 | 766 | 755 | 760 | 73,000 |
1994/09/09 | 777 | 777 | 767 | 767 | 16,000 |
1994/09/08 | 773 | 773 | 760 | 766 | 104,000 |
1994/09/07 | 780 | 780 | 772 | 773 | 69,000 |
1994/09/06 | 782 | 782 | 772 | 780 | 43,000 |
1994/09/05 | 782 | 782 | 780 | 782 | 28,000 |
1994/09/02 | 780 | 790 | 780 | 782 | 37,000 |
1994/09/01 | 780 | 780 | 780 | 780 | 14,000 |
1994/08/31 | 780 | 780 | 770 | 780 | 75,000 |
1994/08/30 | 790 | 790 | 770 | 770 | 23,000 |
1994/08/29 | 780 | 780 | 770 | 770 | 12,000 |
1994/08/26 | 771 | 771 | 770 | 770 | 21,000 |
1994/08/25 | 780 | 780 | 774 | 780 | 18,000 |
1994/08/24 | 770 | 770 | 770 | 770 | 36,000 |
1994/08/23 | 761 | 770 | 761 | 770 | 11,000 |
1994/08/22 | 780 | 780 | 760 | 761 | 16,000 |
1994/08/19 | 798 | 798 | 790 | 790 | 10,000 |
1994/08/18 | 797 | 798 | 790 | 798 | 4,000 |
1994/08/17 | 792 | 798 | 791 | 797 | 6,000 |
1994/08/16 | 810 | 810 | 790 | 790 | 33,000 |
1994/08/15 | 806 | 807 | 806 | 807 | 13,000 |
1994/08/12 | 814 | 814 | 810 | 810 | 2,000 |
1994/08/11 | 800 | 814 | 798 | 814 | 40,000 |
1994/08/10 | 791 | 798 | 790 | 798 | 30,000 |
1994/08/09 | 789 | 798 | 789 | 790 | 20,000 |
1994/08/08 | 790 | 790 | 785 | 789 | 22,000 |
1994/08/05 | 786 | 790 | 781 | 789 | 48,000 |
1994/08/04 | 784 | 790 | 784 | 785 | 5,000 |
1994/08/03 | 782 | 790 | 782 | 783 | 10,000 |
1994/08/02 | 790 | 791 | 780 | 790 | 18,000 |
1994/08/01 | 780 | 780 | 780 | 780 | 17,000 |
1994/07/29 | 781 | 791 | 780 | 780 | 31,000 |
1994/07/28 | 780 | 783 | 780 | 780 | 19,000 |
1994/07/27 | 800 | 800 | 780 | 780 | 67,000 |
1994/07/26 | 800 | 800 | 792 | 794 | 20,000 |
1994/07/25 | 830 | 833 | 800 | 800 | 136,000 |
1994/07/22 | 831 | 831 | 815 | 830 | 89,000 |
1994/07/21 | 834 | 834 | 828 | 831 | 116,000 |
1994/07/20 | 829 | 840 | 827 | 834 | 138,000 |
1994/07/19 | 819 | 826 | 816 | 821 | 136,000 |
1994/07/18 | 810 | 821 | 809 | 819 | 88,000 |
1994/07/15 | 810 | 819 | 805 | 817 | 93,000 |
1994/07/14 | 800 | 810 | 783 | 800 | 75,000 |
1994/07/13 | 789 | 797 | 781 | 790 | 61,000 |
1994/07/12 | 805 | 805 | 790 | 790 | 31,000 |
1994/07/11 | 819 | 819 | 804 | 806 | 36,000 |
1994/07/08 | 840 | 840 | 821 | 829 | 146,000 |
1994/07/07 | 845 | 845 | 840 | 844 | 73,000 |
1994/07/06 | 832 | 848 | 828 | 848 | 162,000 |
1994/07/05 | 848 | 851 | 826 | 840 | 289,000 |
1994/07/04 | 831 | 849 | 830 | 841 | 344,000 |
1994/07/01 | 833 | 844 | 825 | 830 | 2,633,000 |
1994/06/30 | 809 | 834 | 800 | 825 | 869,000 |
1994/06/29 | 795 | 802 | 785 | 802 | 154,000 |
1994/06/28 | 800 | 806 | 790 | 795 | 146,000 |
1994/06/27 | 789 | 789 | 770 | 780 | 41,000 |
1994/06/24 | 801 | 806 | 793 | 797 | 169,000 |
1994/06/23 | 777 | 800 | 777 | 800 | 118,000 |
1994/06/22 | 780 | 780 | 761 | 770 | 67,000 |
1994/06/21 | 791 | 800 | 781 | 800 | 113,000 |
1994/06/20 | 807 | 811 | 803 | 811 | 108,000 |
1994/06/17 | 785 | 815 | 785 | 815 | 346,000 |
1994/06/16 | 796 | 796 | 780 | 780 | 98,000 |
1994/06/15 | 785 | 795 | 781 | 793 | 298,000 |
1994/06/14 | 760 | 781 | 755 | 775 | 358,000 |
1994/06/13 | 746 | 765 | 745 | 764 | 185,000 |
1994/06/10 | 735 | 757 | 735 | 742 | 240,000 |
1994/06/09 | 725 | 738 | 725 | 735 | 48,000 |
1994/06/08 | 720 | 730 | 720 | 730 | 11,000 |
1994/06/07 | 710 | 715 | 707 | 715 | 16,000 |
1994/06/06 | 730 | 730 | 725 | 725 | 7,000 |
1994/06/03 | 736 | 736 | 726 | 730 | 33,000 |
1994/06/02 | 736 | 744 | 736 | 736 | 165,000 |
1994/06/01 | 711 | 734 | 711 | 730 | 222,000 |
1994/05/31 | 707 | 710 | 697 | 706 | 39,000 |
1994/05/30 | 709 | 709 | 706 | 706 | 29,000 |
1994/05/27 | 709 | 709 | 692 | 708 | 52,000 |
1994/05/26 | 695 | 700 | 690 | 700 | 25,000 |
1994/05/25 | 714 | 714 | 695 | 700 | 22,000 |
1994/05/24 | 709 | 714 | 700 | 710 | 58,000 |
1994/05/23 | 699 | 710 | 699 | 710 | 35,000 |
1994/05/20 | 689 | 701 | 689 | 701 | 49,000 |
1994/05/19 | 687 | 688 | 687 | 688 | 4,000 |
1994/05/18 | 701 | 701 | 687 | 687 | 13,000 |
1994/05/17 | 698 | 704 | 698 | 700 | 96,000 |
1994/05/16 | 698 | 704 | 698 | 698 | 41,000 |
1994/05/13 | 685 | 695 | 685 | 695 | 6,000 |
1994/05/12 | 697 | 697 | 690 | 695 | 29,000 |
1994/05/11 | 687 | 700 | 687 | 700 | 35,000 |
1994/05/10 | 685 | 685 | 685 | 685 | 5,000 |
1994/05/09 | 689 | 700 | 688 | 700 | 14,000 |
1994/05/06 | 688 | 700 | 688 | 690 | 22,000 |
1994/05/02 | 681 | 685 | 681 | 685 | 14,000 |
1994/04/28 | 695 | 695 | 690 | 691 | 26,000 |
1994/04/27 | 685 | 699 | 685 | 699 | 4,000 |
1994/04/26 | 705 | 705 | 690 | 705 | 51,000 |
1994/04/25 | 710 | 710 | 690 | 700 | 74,000 |
1994/04/22 | 690 | 695 | 690 | 694 | 14,000 |
1994/04/21 | 691 | 700 | 690 | 690 | 16,000 |
1994/04/20 | 706 | 707 | 700 | 700 | 34,000 |
1994/04/19 | 700 | 710 | 696 | 707 | 48,000 |
1994/04/18 | 725 | 725 | 705 | 706 | 158,000 |
1994/04/15 | 678 | 724 | 678 | 721 | 316,000 |
1994/04/14 | 682 | 687 | 676 | 687 | 24,000 |
1994/04/13 | 680 | 685 | 675 | 685 | 33,000 |
1994/04/12 | 676 | 681 | 675 | 680 | 14,000 |
1994/04/11 | 675 | 690 | 675 | 682 | 42,000 |
1994/04/08 | 685 | 694 | 670 | 670 | 82,000 |
1994/04/07 | 660 | 680 | 660 | 680 | 57,000 |
1994/04/06 | 651 | 660 | 651 | 660 | 48,000 |
1994/04/05 | 655 | 655 | 645 | 645 | 13,000 |
1994/04/04 | 651 | 653 | 651 | 653 | 12,000 |
1994/04/01 | 641 | 641 | 640 | 641 | 13,000 |
1994/03/31 | 643 | 645 | 641 | 641 | 15,000 |
1994/03/30 | 657 | 658 | 650 | 650 | 35,000 |
1994/03/29 | 678 | 678 | 666 | 666 | 27,000 |
1994/03/28 | 665 | 672 | 665 | 668 | 17,000 |
1994/03/25 | 679 | 680 | 670 | 680 | 37,000 |
1994/03/24 | 669 | 670 | 662 | 670 | 40,000 |
1994/03/23 | 676 | 676 | 670 | 670 | 28,000 |
1994/03/22 | 690 | 690 | 675 | 675 | 74,000 |
1994/03/18 | 688 | 690 | 687 | 687 | 60,000 |
1994/03/17 | 702 | 702 | 685 | 686 | 68,000 |
1994/03/16 | 676 | 705 | 676 | 700 | 300,000 |
1994/03/15 | 676 | 680 | 670 | 673 | 87,000 |
1994/03/14 | 672 | 685 | 665 | 669 | 169,000 |
1994/03/11 | 670 | 675 | 661 | 665 | 122,000 |
1994/03/10 | 669 | 669 | 660 | 661 | 24,000 |
1994/03/09 | 670 | 671 | 660 | 670 | 39,000 |
1994/03/08 | 666 | 670 | 656 | 670 | 31,000 |
1994/03/07 | 659 | 670 | 654 | 665 | 123,000 |
1994/03/04 | 659 | 659 | 650 | 656 | 240,000 |
1994/03/03 | 670 | 670 | 660 | 669 | 29,000 |
1994/03/02 | 670 | 675 | 665 | 670 | 67,000 |
1994/03/01 | 646 | 665 | 646 | 665 | 47,000 |
1994/02/28 | 651 | 657 | 645 | 645 | 38,000 |
1994/02/25 | 647 | 655 | 640 | 645 | 57,000 |
1994/02/24 | 636 | 650 | 635 | 645 | 24,000 |
1994/02/23 | 640 | 645 | 635 | 645 | 9,000 |
1994/02/22 | 637 | 637 | 627 | 630 | 63,000 |
1994/02/21 | 627 | 627 | 626 | 627 | 4,000 |
1994/02/18 | 626 | 631 | 626 | 627 | 15,000 |
1994/02/17 | 635 | 635 | 620 | 621 | 35,000 |
1994/02/16 | 633 | 646 | 633 | 645 | 6,000 |
1994/02/15 | 635 | 635 | 630 | 630 | 27,000 |
1994/02/14 | 651 | 651 | 641 | 647 | 10,000 |
1994/02/10 | 660 | 663 | 658 | 660 | 35,000 |
1994/02/09 | 689 | 689 | 663 | 663 | 28,000 |
1994/02/08 | 690 | 690 | 679 | 688 | 43,000 |
1994/02/07 | 680 | 680 | 675 | 675 | 14,000 |
1994/02/04 | 672 | 679 | 672 | 679 | 39,000 |
1994/02/03 | 675 | 679 | 670 | 670 | 32,000 |
1994/02/02 | 679 | 680 | 675 | 679 | 49,000 |
1994/02/01 | 688 | 690 | 675 | 680 | 58,000 |
1994/01/31 | 670 | 670 | 660 | 668 | 58,000 |
1994/01/28 | 644 | 644 | 640 | 640 | 7,000 |
1994/01/27 | 660 | 660 | 645 | 650 | 16,000 |
1994/01/26 | 644 | 648 | 640 | 648 | 15,000 |
1994/01/25 | 629 | 645 | 625 | 626 | 15,000 |
1994/01/24 | 613 | 624 | 613 | 615 | 36,000 |
1994/01/21 | 670 | 673 | 661 | 673 | 25,000 |
1994/01/20 | 661 | 678 | 661 | 670 | 49,000 |
1994/01/19 | 649 | 658 | 649 | 658 | 10,000 |
1994/01/18 | 655 | 655 | 655 | 655 | 6,000 |
1994/01/17 | 663 | 663 | 645 | 653 | 35,000 |
1994/01/14 | 641 | 660 | 640 | 660 | 37,000 |
1994/01/13 | 646 | 655 | 641 | 648 | 18,000 |
1994/01/12 | 635 | 655 | 626 | 655 | 39,000 |
1994/01/11 | 640 | 640 | 625 | 625 | 14,000 |
1994/01/10 | 630 | 634 | 620 | 630 | 35,000 |
1994/01/07 | 600 | 600 | 599 | 600 | 15,000 |
1994/01/06 | 591 | 599 | 579 | 590 | 82,000 |
1994/01/05 | 585 | 589 | 582 | 589 | 24,000 |