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 |
|---|---|---|---|---|---|
| 1996/12/30 | 540 | 542 | 540 | 542 | 9,000 |
| 1996/12/27 | 543 | 548 | 530 | 540 | 18,000 |
| 1996/12/26 | 556 | 556 | 540 | 543 | 54,000 |
| 1996/12/25 | 544 | 549 | 544 | 549 | 23,000 |
| 1996/12/24 | 559 | 559 | 536 | 544 | 415,000 |
| 1996/12/20 | 536 | 549 | 533 | 549 | 118,000 |
| 1996/12/19 | 540 | 549 | 531 | 539 | 95,000 |
| 1996/12/18 | 546 | 549 | 541 | 545 | 34,000 |
| 1996/12/17 | 555 | 555 | 547 | 547 | 34,000 |
| 1996/12/16 | 564 | 564 | 550 | 550 | 47,000 |
| 1996/12/13 | 544 | 559 | 544 | 558 | 92,000 |
| 1996/12/12 | 585 | 586 | 580 | 584 | 191,000 |
| 1996/12/11 | 585 | 585 | 581 | 585 | 31,000 |
| 1996/12/10 | 600 | 600 | 595 | 595 | 49,000 |
| 1996/12/09 | 601 | 601 | 585 | 599 | 17,000 |
| 1996/12/06 | 611 | 611 | 582 | 608 | 22,000 |
| 1996/12/05 | 598 | 604 | 598 | 604 | 10,000 |
| 1996/12/04 | 590 | 600 | 580 | 600 | 27,000 |
| 1996/12/03 | 611 | 611 | 600 | 600 | 8,000 |
| 1996/12/02 | 604 | 615 | 600 | 615 | 48,000 |
| 1996/11/29 | 607 | 610 | 607 | 610 | 35,000 |
| 1996/11/28 | 607 | 607 | 600 | 606 | 9,000 |
| 1996/11/27 | 631 | 635 | 620 | 620 | 33,000 |
| 1996/11/26 | 634 | 634 | 625 | 634 | 20,000 |
| 1996/11/25 | 631 | 631 | 631 | 631 | 6,000 |
| 1996/11/22 | 621 | 626 | 620 | 626 | 23,000 |
| 1996/11/21 | 624 | 625 | 621 | 621 | 17,000 |
| 1996/11/20 | 621 | 626 | 621 | 625 | 30,000 |
| 1996/11/19 | 620 | 626 | 620 | 620 | 7,000 |
| 1996/11/18 | 626 | 626 | 618 | 625 | 26,000 |
| 1996/11/15 | 632 | 639 | 625 | 626 | 239,000 |
| 1996/11/14 | 649 | 649 | 635 | 635 | 20,000 |
| 1996/11/13 | 650 | 650 | 635 | 635 | 52,000 |
| 1996/11/12 | 653 | 656 | 641 | 641 | 52,000 |
| 1996/11/11 | 660 | 660 | 652 | 653 | 27,000 |
| 1996/11/08 | 649 | 657 | 635 | 640 | 26,000 |
| 1996/11/07 | 646 | 660 | 646 | 660 | 41,000 |
| 1996/11/06 | 634 | 650 | 634 | 650 | 9,000 |
| 1996/11/05 | 637 | 637 | 637 | 637 | 3,000 |
| 1996/11/01 | 626 | 627 | 626 | 627 | 21,000 |
| 1996/10/31 | 639 | 639 | 626 | 626 | 20,000 |
| 1996/10/30 | 642 | 642 | 629 | 638 | 27,000 |
| 1996/10/29 | 635 | 670 | 635 | 667 | 31,000 |
| 1996/10/28 | 634 | 635 | 629 | 635 | 9,000 |
| 1996/10/25 | 640 | 640 | 626 | 635 | 50,000 |
| 1996/10/24 | 650 | 650 | 641 | 650 | 9,000 |
| 1996/10/23 | 647 | 649 | 640 | 649 | 45,000 |
| 1996/10/22 | 667 | 667 | 650 | 650 | 45,000 |
| 1996/10/21 | 670 | 670 | 665 | 665 | 5,000 |
| 1996/10/18 | 662 | 665 | 661 | 665 | 39,000 |
| 1996/10/17 | 654 | 654 | 650 | 650 | 52,000 |
| 1996/10/16 | 660 | 665 | 653 | 664 | 58,000 |
| 1996/10/15 | 630 | 660 | 627 | 660 | 232,000 |
| 1996/10/14 | 632 | 640 | 631 | 631 | 38,000 |
| 1996/10/11 | 650 | 651 | 641 | 641 | 70,000 |
| 1996/10/09 | 660 | 660 | 650 | 650 | 35,000 |
| 1996/10/08 | 662 | 662 | 660 | 660 | 23,000 |
| 1996/10/07 | 662 | 667 | 662 | 667 | 24,000 |
| 1996/10/04 | 668 | 669 | 662 | 662 | 45,000 |
| 1996/10/03 | 666 | 674 | 665 | 669 | 29,000 |
| 1996/10/02 | 684 | 684 | 676 | 676 | 8,000 |
| 1996/10/01 | 677 | 677 | 669 | 677 | 7,000 |
| 1996/09/30 | 691 | 691 | 670 | 670 | 9,000 |
| 1996/09/27 | 682 | 691 | 682 | 691 | 33,000 |
| 1996/09/26 | 689 | 696 | 682 | 688 | 62,000 |
| 1996/09/25 | 698 | 698 | 672 | 682 | 10,000 |
| 1996/09/24 | 686 | 694 | 670 | 694 | 13,000 |
| 1996/09/20 | 687 | 688 | 675 | 687 | 10,000 |
| 1996/09/19 | 660 | 690 | 660 | 690 | 61,000 |
| 1996/09/18 | 699 | 699 | 679 | 688 | 25,000 |
| 1996/09/17 | 702 | 703 | 698 | 703 | 10,000 |
| 1996/09/13 | 673 | 690 | 673 | 690 | 138,000 |
| 1996/09/12 | 685 | 685 | 663 | 663 | 30,000 |
| 1996/09/11 | 685 | 685 | 685 | 685 | 1,000 |
| 1996/09/10 | 663 | 699 | 663 | 675 | 44,000 |
| 1996/09/09 | 675 | 675 | 662 | 662 | 10,000 |
| 1996/09/06 | 680 | 680 | 670 | 670 | 29,000 |
| 1996/09/05 | 664 | 690 | 664 | 690 | 27,000 |
| 1996/09/04 | 671 | 672 | 661 | 661 | 22,000 |
| 1996/09/03 | 699 | 699 | 685 | 688 | 25,000 |
| 1996/09/02 | 700 | 700 | 680 | 680 | 16,000 |
| 1996/08/30 | 716 | 716 | 690 | 704 | 120,000 |
| 1996/08/29 | 685 | 717 | 660 | 717 | 94,000 |
| 1996/08/28 | 687 | 700 | 682 | 700 | 36,000 |
| 1996/08/27 | 718 | 718 | 690 | 717 | 53,000 |
| 1996/08/26 | 720 | 720 | 701 | 718 | 19,000 |
| 1996/08/23 | 690 | 725 | 690 | 725 | 46,000 |
| 1996/08/22 | 750 | 750 | 719 | 730 | 163,000 |
| 1996/08/21 | 693 | 749 | 693 | 749 | 199,000 |
| 1996/08/20 | 685 | 699 | 678 | 699 | 39,000 |
| 1996/08/19 | 678 | 685 | 678 | 685 | 17,000 |
| 1996/08/16 | 673 | 696 | 673 | 685 | 45,000 |
| 1996/08/15 | 663 | 694 | 662 | 680 | 93,000 |
| 1996/08/14 | 655 | 664 | 655 | 655 | 29,000 |
| 1996/08/13 | 622 | 664 | 622 | 655 | 39,000 |
| 1996/08/12 | 620 | 630 | 620 | 622 | 13,000 |
| 1996/08/09 | 631 | 631 | 630 | 630 | 16,000 |
| 1996/08/08 | 630 | 640 | 630 | 630 | 20,000 |
| 1996/08/07 | 630 | 632 | 629 | 630 | 30,000 |
| 1996/08/06 | 634 | 635 | 629 | 630 | 169,000 |
| 1996/08/05 | 640 | 650 | 630 | 635 | 131,000 |
| 1996/08/02 | 640 | 650 | 640 | 640 | 41,000 |
| 1996/08/01 | 641 | 660 | 641 | 650 | 40,000 |
| 1996/07/31 | 645 | 655 | 640 | 640 | 40,000 |
| 1996/07/30 | 651 | 665 | 646 | 665 | 19,000 |
| 1996/07/29 | 665 | 680 | 665 | 680 | 26,000 |
| 1996/07/26 | 669 | 669 | 650 | 655 | 24,000 |
| 1996/07/25 | 645 | 650 | 635 | 650 | 57,000 |
| 1996/07/24 | 655 | 655 | 645 | 645 | 64,000 |
| 1996/07/23 | 669 | 669 | 647 | 655 | 51,000 |
| 1996/07/22 | 680 | 690 | 671 | 671 | 44,000 |
| 1996/07/19 | 703 | 703 | 690 | 690 | 14,000 |
| 1996/07/18 | 700 | 700 | 700 | 700 | 20,000 |
| 1996/07/17 | 684 | 685 | 683 | 685 | 13,000 |
| 1996/07/16 | 685 | 687 | 683 | 683 | 37,000 |
| 1996/07/15 | 710 | 710 | 695 | 695 | 15,000 |
| 1996/07/12 | 710 | 710 | 696 | 700 | 22,000 |
| 1996/07/11 | 710 | 710 | 701 | 701 | 3,000 |
| 1996/07/10 | 702 | 702 | 701 | 701 | 8,000 |
| 1996/07/09 | 702 | 702 | 700 | 700 | 11,000 |
| 1996/07/08 | 714 | 716 | 700 | 700 | 52,000 |
| 1996/07/05 | 720 | 724 | 713 | 724 | 68,000 |
| 1996/07/04 | 723 | 723 | 720 | 720 | 27,000 |
| 1996/07/03 | 722 | 725 | 722 | 724 | 10,000 |
| 1996/07/02 | 728 | 728 | 718 | 723 | 23,000 |
| 1996/07/01 | 727 | 730 | 718 | 718 | 44,000 |
| 1996/06/28 | 716 | 729 | 716 | 728 | 78,000 |
| 1996/06/27 | 715 | 715 | 711 | 714 | 65,000 |
| 1996/06/26 | 710 | 710 | 710 | 710 | 31,000 |
| 1996/06/25 | 710 | 720 | 710 | 720 | 25,000 |
| 1996/06/24 | 702 | 702 | 690 | 690 | 32,000 |
| 1996/06/21 | 703 | 715 | 702 | 702 | 24,000 |
| 1996/06/20 | 706 | 706 | 701 | 702 | 12,000 |
| 1996/06/19 | 701 | 709 | 701 | 709 | 22,000 |
| 1996/06/18 | 709 | 716 | 709 | 715 | 37,000 |
| 1996/06/17 | 710 | 717 | 710 | 710 | 49,000 |
| 1996/06/14 | 699 | 702 | 699 | 702 | 65,000 |
| 1996/06/13 | 697 | 706 | 697 | 699 | 73,000 |
| 1996/06/12 | 691 | 695 | 691 | 695 | 24,000 |
| 1996/06/11 | 691 | 691 | 689 | 690 | 42,000 |
| 1996/06/10 | 690 | 700 | 690 | 691 | 14,000 |
| 1996/06/07 | 705 | 707 | 690 | 699 | 32,000 |
| 1996/06/06 | 702 | 703 | 700 | 700 | 31,000 |
| 1996/06/05 | 712 | 718 | 710 | 710 | 19,000 |
| 1996/06/04 | 710 | 720 | 700 | 718 | 58,000 |
| 1996/06/03 | 711 | 722 | 710 | 710 | 30,000 |
| 1996/05/31 | 729 | 729 | 721 | 722 | 148,000 |
| 1996/05/30 | 725 | 730 | 720 | 730 | 20,000 |
| 1996/05/29 | 725 | 725 | 720 | 720 | 28,000 |
| 1996/05/28 | 725 | 725 | 710 | 725 | 29,000 |
| 1996/05/27 | 730 | 730 | 710 | 710 | 31,000 |
| 1996/05/24 | 725 | 725 | 720 | 725 | 35,000 |
| 1996/05/23 | 726 | 726 | 720 | 725 | 79,000 |
| 1996/05/22 | 715 | 724 | 713 | 724 | 17,000 |
| 1996/05/21 | 730 | 730 | 722 | 724 | 23,000 |
| 1996/05/20 | 721 | 730 | 721 | 730 | 38,000 |
| 1996/05/17 | 730 | 730 | 720 | 721 | 46,000 |
| 1996/05/16 | 729 | 740 | 729 | 730 | 64,000 |
| 1996/05/15 | 716 | 730 | 710 | 727 | 62,000 |
| 1996/05/14 | 724 | 724 | 710 | 710 | 55,000 |
| 1996/05/13 | 740 | 740 | 731 | 731 | 35,000 |
| 1996/05/10 | 742 | 742 | 735 | 740 | 31,000 |
| 1996/05/09 | 747 | 747 | 740 | 744 | 23,000 |
| 1996/05/08 | 743 | 747 | 740 | 747 | 21,000 |
| 1996/05/07 | 764 | 765 | 741 | 745 | 26,000 |
| 1996/05/02 | 745 | 770 | 740 | 770 | 84,000 |
| 1996/05/01 | 759 | 759 | 750 | 750 | 36,000 |
| 1996/04/30 | 756 | 756 | 750 | 750 | 37,000 |
| 1996/04/26 | 766 | 769 | 750 | 759 | 49,000 |
| 1996/04/25 | 758 | 760 | 740 | 758 | 91,000 |
| 1996/04/24 | 760 | 765 | 751 | 751 | 27,000 |
| 1996/04/23 | 755 | 765 | 750 | 760 | 445,000 |
| 1996/04/22 | 757 | 761 | 755 | 760 | 59,000 |
| 1996/04/19 | 775 | 775 | 759 | 761 | 51,000 |
| 1996/04/18 | 765 | 766 | 750 | 756 | 123,000 |
| 1996/04/17 | 780 | 794 | 760 | 775 | 119,000 |
| 1996/04/16 | 805 | 825 | 779 | 800 | 1,019,000 |
| 1996/04/15 | 740 | 835 | 732 | 835 | 888,000 |
| 1996/04/12 | 715 | 735 | 715 | 735 | 250,000 |
| 1996/04/11 | 720 | 720 | 715 | 718 | 32,000 |
| 1996/04/10 | 715 | 720 | 712 | 717 | 71,000 |
| 1996/04/09 | 715 | 715 | 708 | 712 | 41,000 |
| 1996/04/08 | 718 | 720 | 715 | 716 | 60,000 |
| 1996/04/05 | 715 | 720 | 712 | 720 | 62,000 |
| 1996/04/04 | 721 | 721 | 710 | 711 | 35,000 |
| 1996/04/03 | 720 | 720 | 709 | 717 | 49,000 |
| 1996/04/02 | 725 | 730 | 720 | 730 | 30,000 |
| 1996/04/01 | 740 | 740 | 720 | 725 | 61,000 |
| 1996/03/29 | 719 | 735 | 710 | 735 | 61,000 |
| 1996/03/28 | 735 | 735 | 725 | 725 | 40,000 |
| 1996/03/27 | 723 | 746 | 721 | 735 | 256,000 |
| 1996/03/26 | 708 | 725 | 705 | 719 | 221,000 |
| 1996/03/25 | 678 | 704 | 678 | 700 | 82,000 |
| 1996/03/22 | 670 | 688 | 670 | 688 | 27,000 |
| 1996/03/21 | 670 | 681 | 650 | 650 | 74,000 |
| 1996/03/19 | 662 | 670 | 662 | 666 | 39,000 |
| 1996/03/18 | 665 | 670 | 653 | 658 | 45,000 |
| 1996/03/15 | 659 | 665 | 652 | 664 | 19,000 |
| 1996/03/14 | 673 | 673 | 651 | 651 | 61,000 |
| 1996/03/13 | 689 | 690 | 670 | 673 | 33,000 |
| 1996/03/12 | 680 | 680 | 679 | 680 | 24,000 |
| 1996/03/11 | 657 | 660 | 657 | 660 | 26,000 |
| 1996/03/08 | 662 | 665 | 661 | 665 | 99,000 |
| 1996/03/07 | 666 | 666 | 661 | 662 | 45,000 |
| 1996/03/06 | 662 | 669 | 662 | 664 | 36,000 |
| 1996/03/05 | 663 | 670 | 661 | 664 | 29,000 |
| 1996/03/04 | 665 | 680 | 663 | 663 | 20,000 |
| 1996/03/01 | 670 | 670 | 661 | 665 | 34,000 |
| 1996/02/29 | 671 | 671 | 670 | 670 | 18,000 |
| 1996/02/28 | 670 | 679 | 670 | 679 | 24,000 |
| 1996/02/27 | 684 | 685 | 673 | 673 | 45,000 |
| 1996/02/26 | 683 | 683 | 670 | 674 | 18,000 |
| 1996/02/23 | 697 | 698 | 683 | 683 | 31,000 |
| 1996/02/22 | 691 | 698 | 690 | 698 | 22,000 |
| 1996/02/21 | 685 | 700 | 684 | 698 | 20,000 |
| 1996/02/20 | 701 | 701 | 682 | 683 | 25,000 |
| 1996/02/19 | 681 | 691 | 681 | 691 | 35,000 |
| 1996/02/16 | 693 | 697 | 686 | 686 | 63,000 |
| 1996/02/15 | 706 | 706 | 695 | 697 | 48,000 |
| 1996/02/14 | 710 | 715 | 705 | 706 | 45,000 |
| 1996/02/13 | 715 | 716 | 710 | 710 | 32,000 |
| 1996/02/09 | 722 | 722 | 705 | 720 | 43,000 |
| 1996/02/08 | 734 | 734 | 720 | 720 | 69,000 |
| 1996/02/07 | 747 | 747 | 724 | 724 | 133,000 |
| 1996/02/06 | 755 | 764 | 727 | 746 | 565,000 |
| 1996/02/05 | 744 | 754 | 736 | 745 | 856,000 |
| 1996/02/02 | 715 | 724 | 700 | 724 | 316,000 |
| 1996/02/01 | 713 | 715 | 700 | 714 | 232,000 |
| 1996/01/31 | 688 | 720 | 685 | 719 | 403,000 |
| 1996/01/30 | 680 | 690 | 679 | 681 | 84,000 |
| 1996/01/29 | 665 | 680 | 661 | 680 | 44,000 |
| 1996/01/26 | 665 | 665 | 655 | 655 | 12,000 |
| 1996/01/25 | 669 | 669 | 645 | 645 | 18,000 |
| 1996/01/24 | 650 | 650 | 643 | 649 | 32,000 |
| 1996/01/23 | 660 | 669 | 650 | 650 | 28,000 |
| 1996/01/22 | 670 | 670 | 650 | 651 | 19,000 |
| 1996/01/19 | 652 | 662 | 646 | 662 | 33,000 |
| 1996/01/18 | 685 | 685 | 660 | 662 | 41,000 |
| 1996/01/17 | 697 | 697 | 675 | 675 | 180,000 |
| 1996/01/16 | 690 | 694 | 675 | 690 | 181,000 |
| 1996/01/12 | 665 | 699 | 665 | 698 | 313,000 |
| 1996/01/11 | 658 | 670 | 645 | 670 | 107,000 |
| 1996/01/10 | 658 | 667 | 655 | 660 | 65,000 |
| 1996/01/09 | 650 | 650 | 639 | 648 | 55,000 |
| 1996/01/08 | 655 | 655 | 640 | 640 | 31,000 |
| 1996/01/05 | 665 | 665 | 655 | 655 | 44,000 |
| 1996/01/04 | 667 | 670 | 655 | 655 | 40,000 |