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 |
---|---|---|---|---|---|
1997/12/30 | 300 | 300 | 299 | 299 | 5,000 |
1997/12/29 | 285 | 295 | 275 | 280 | 22,000 |
1997/12/26 | 296 | 296 | 286 | 295 | 43,000 |
1997/12/25 | 305 | 305 | 286 | 286 | 59,000 |
1997/12/24 | 303 | 303 | 270 | 271 | 59,000 |
1997/12/22 | 311 | 311 | 299 | 304 | 20,000 |
1997/12/19 | 305 | 310 | 305 | 310 | 20,000 |
1997/12/18 | 320 | 326 | 320 | 325 | 6,000 |
1997/12/17 | 323 | 330 | 311 | 330 | 24,000 |
1997/12/16 | 305 | 320 | 305 | 320 | 20,000 |
1997/12/15 | 318 | 318 | 300 | 305 | 68,000 |
1997/12/12 | 320 | 321 | 318 | 318 | 109,000 |
1997/12/11 | 330 | 336 | 317 | 318 | 59,000 |
1997/12/10 | 336 | 340 | 330 | 330 | 61,000 |
1997/12/09 | 341 | 341 | 335 | 335 | 38,000 |
1997/12/08 | 364 | 369 | 349 | 349 | 29,000 |
1997/12/05 | 341 | 351 | 341 | 351 | 15,000 |
1997/12/04 | 341 | 345 | 341 | 341 | 9,000 |
1997/12/03 | 355 | 355 | 348 | 348 | 9,000 |
1997/12/02 | 375 | 375 | 355 | 355 | 39,000 |
1997/12/01 | 350 | 363 | 350 | 350 | 64,000 |
1997/11/28 | 362 | 362 | 350 | 360 | 10,000 |
1997/11/27 | 350 | 360 | 345 | 360 | 16,000 |
1997/11/26 | 360 | 360 | 355 | 359 | 13,000 |
1997/11/25 | 369 | 369 | 360 | 360 | 17,000 |
1997/11/21 | 361 | 379 | 361 | 374 | 16,000 |
1997/11/20 | 350 | 360 | 350 | 360 | 7,000 |
1997/11/19 | 355 | 361 | 355 | 355 | 6,000 |
1997/11/18 | 375 | 375 | 370 | 370 | 17,000 |
1997/11/17 | 332 | 378 | 331 | 378 | 101,000 |
1997/11/14 | 349 | 349 | 336 | 340 | 34,000 |
1997/11/13 | 338 | 350 | 338 | 350 | 47,000 |
1997/11/12 | 345 | 346 | 343 | 343 | 56,000 |
1997/11/11 | 346 | 360 | 340 | 345 | 58,000 |
1997/11/10 | 351 | 355 | 351 | 351 | 7,000 |
1997/11/07 | 365 | 365 | 350 | 355 | 41,000 |
1997/11/06 | 380 | 381 | 378 | 378 | 32,000 |
1997/11/05 | 390 | 390 | 389 | 390 | 6,000 |
1997/11/04 | 388 | 390 | 388 | 390 | 3,000 |
1997/10/31 | 378 | 390 | 378 | 390 | 9,000 |
1997/10/30 | 379 | 380 | 374 | 378 | 15,000 |
1997/10/29 | 388 | 394 | 382 | 394 | 46,000 |
1997/10/28 | 361 | 365 | 361 | 365 | 19,000 |
1997/10/27 | 381 | 381 | 376 | 376 | 8,000 |
1997/10/24 | 369 | 371 | 366 | 371 | 22,000 |
1997/10/23 | 376 | 376 | 366 | 366 | 41,000 |
1997/10/22 | 360 | 370 | 358 | 366 | 160,000 |
1997/10/21 | 360 | 361 | 356 | 360 | 41,000 |
1997/10/20 | 363 | 363 | 360 | 360 | 59,000 |
1997/10/17 | 369 | 376 | 365 | 365 | 29,000 |
1997/10/16 | 366 | 369 | 366 | 369 | 3,000 |
1997/10/15 | 369 | 369 | 365 | 365 | 5,000 |
1997/10/14 | 350 | 368 | 345 | 368 | 51,000 |
1997/10/13 | 351 | 352 | 350 | 352 | 4,000 |
1997/10/09 | 351 | 352 | 345 | 350 | 16,000 |
1997/10/08 | 344 | 350 | 344 | 350 | 14,000 |
1997/10/07 | 346 | 346 | 343 | 344 | 9,000 |
1997/10/06 | 350 | 350 | 337 | 338 | 80,000 |
1997/10/03 | 330 | 345 | 330 | 345 | 37,000 |
1997/10/02 | 350 | 350 | 330 | 330 | 51,000 |
1997/10/01 | 368 | 368 | 350 | 360 | 24,000 |
1997/09/30 | 375 | 375 | 370 | 370 | 28,000 |
1997/09/29 | 399 | 399 | 380 | 380 | 28,000 |
1997/09/26 | 401 | 401 | 400 | 400 | 21,000 |
1997/09/25 | 405 | 409 | 400 | 400 | 50,000 |
1997/09/24 | 405 | 409 | 404 | 405 | 24,000 |
1997/09/22 | 404 | 405 | 404 | 404 | 47,000 |
1997/09/19 | 414 | 414 | 404 | 404 | 16,000 |
1997/09/18 | 414 | 414 | 403 | 414 | 24,000 |
1997/09/17 | 425 | 425 | 415 | 415 | 20,000 |
1997/09/16 | 421 | 421 | 420 | 420 | 9,000 |
1997/09/12 | 421 | 423 | 420 | 423 | 35,000 |
1997/09/11 | 425 | 428 | 423 | 423 | 10,000 |
1997/09/10 | 424 | 429 | 424 | 429 | 4,000 |
1997/09/09 | 431 | 431 | 423 | 423 | 8,000 |
1997/09/08 | 444 | 444 | 430 | 430 | 8,000 |
1997/09/05 | 440 | 448 | 440 | 444 | 32,000 |
1997/09/04 | 440 | 441 | 440 | 440 | 8,000 |
1997/09/03 | 431 | 440 | 428 | 440 | 10,000 |
1997/09/02 | 435 | 435 | 429 | 429 | 7,000 |
1997/09/01 | 430 | 435 | 430 | 435 | 7,000 |
1997/08/29 | 421 | 421 | 421 | 421 | 5,000 |
1997/08/28 | 425 | 430 | 424 | 425 | 23,000 |
1997/08/27 | 426 | 429 | 425 | 425 | 8,000 |
1997/08/26 | 425 | 425 | 421 | 425 | 28,000 |
1997/08/25 | 426 | 427 | 425 | 425 | 56,000 |
1997/08/22 | 435 | 435 | 426 | 429 | 11,000 |
1997/08/21 | 440 | 440 | 440 | 440 | 15,000 |
1997/08/20 | 425 | 433 | 425 | 427 | 24,000 |
1997/08/19 | 433 | 433 | 433 | 433 | 23,000 |
1997/08/18 | 421 | 423 | 420 | 423 | 25,000 |
1997/08/15 | 431 | 443 | 425 | 443 | 13,000 |
1997/08/14 | 426 | 427 | 425 | 425 | 51,000 |
1997/08/13 | 432 | 432 | 425 | 430 | 58,000 |
1997/08/12 | 435 | 435 | 425 | 430 | 15,000 |
1997/08/11 | 430 | 435 | 420 | 430 | 20,000 |
1997/08/08 | 449 | 450 | 406 | 415 | 38,000 |
1997/08/07 | 462 | 462 | 450 | 451 | 23,000 |
1997/08/06 | 471 | 475 | 461 | 462 | 18,000 |
1997/08/05 | 476 | 476 | 475 | 476 | 7,000 |
1997/08/04 | 479 | 479 | 474 | 475 | 10,000 |
1997/08/01 | 462 | 476 | 461 | 476 | 7,000 |
1997/07/31 | 473 | 473 | 461 | 461 | 11,000 |
1997/07/30 | 481 | 481 | 473 | 473 | 21,000 |
1997/07/29 | 490 | 490 | 480 | 480 | 25,000 |
1997/07/28 | 480 | 500 | 480 | 500 | 34,000 |
1997/07/25 | 492 | 496 | 480 | 480 | 31,000 |
1997/07/24 | 490 | 490 | 490 | 490 | 18,000 |
1997/07/23 | 502 | 502 | 490 | 490 | 10,000 |
1997/07/22 | 501 | 502 | 501 | 502 | 22,000 |
1997/07/18 | 510 | 510 | 505 | 505 | 8,000 |
1997/07/17 | 511 | 513 | 510 | 510 | 15,000 |
1997/07/16 | 510 | 510 | 509 | 509 | 26,000 |
1997/07/15 | 511 | 515 | 510 | 510 | 15,000 |
1997/07/14 | 510 | 511 | 510 | 510 | 8,000 |
1997/07/11 | 510 | 510 | 510 | 510 | 5,000 |
1997/07/10 | 509 | 519 | 509 | 511 | 27,000 |
1997/07/09 | 515 | 516 | 509 | 509 | 25,000 |
1997/07/08 | 510 | 525 | 510 | 525 | 17,000 |
1997/07/07 | 515 | 515 | 510 | 510 | 35,000 |
1997/07/04 | 527 | 527 | 517 | 517 | 29,000 |
1997/07/03 | 522 | 524 | 522 | 523 | 11,000 |
1997/07/02 | 540 | 540 | 520 | 522 | 16,000 |
1997/07/01 | 534 | 535 | 520 | 520 | 24,000 |
1997/06/30 | 545 | 545 | 531 | 544 | 55,000 |
1997/06/27 | 528 | 530 | 528 | 530 | 19,000 |
1997/06/26 | 525 | 528 | 522 | 528 | 33,000 |
1997/06/25 | 520 | 530 | 515 | 520 | 83,000 |
1997/06/24 | 516 | 520 | 514 | 514 | 7,000 |
1997/06/23 | 520 | 520 | 515 | 515 | 30,000 |
1997/06/20 | 529 | 529 | 523 | 523 | 55,000 |
1997/06/19 | 530 | 535 | 521 | 523 | 32,000 |
1997/06/18 | 545 | 546 | 535 | 535 | 50,000 |
1997/06/17 | 552 | 552 | 545 | 545 | 70,000 |
1997/06/16 | 550 | 558 | 550 | 551 | 23,000 |
1997/06/13 | 563 | 563 | 550 | 550 | 210,000 |
1997/06/12 | 540 | 550 | 540 | 543 | 98,000 |
1997/06/11 | 537 | 540 | 535 | 538 | 71,000 |
1997/06/10 | 534 | 551 | 534 | 535 | 208,000 |
1997/06/09 | 525 | 525 | 520 | 524 | 29,000 |
1997/06/06 | 521 | 530 | 521 | 525 | 27,000 |
1997/06/05 | 515 | 530 | 512 | 520 | 100,000 |
1997/06/04 | 508 | 520 | 502 | 510 | 54,000 |
1997/06/03 | 505 | 505 | 504 | 505 | 302,000 |
1997/06/02 | 507 | 510 | 507 | 507 | 70,000 |
1997/05/30 | 505 | 510 | 504 | 505 | 141,000 |
1997/05/29 | 513 | 513 | 507 | 507 | 28,000 |
1997/05/28 | 503 | 510 | 503 | 510 | 46,000 |
1997/05/27 | 506 | 506 | 503 | 505 | 17,000 |
1997/05/26 | 514 | 515 | 503 | 503 | 25,000 |
1997/05/23 | 515 | 516 | 510 | 510 | 71,000 |
1997/05/22 | 510 | 515 | 500 | 515 | 33,000 |
1997/05/21 | 522 | 524 | 515 | 515 | 20,000 |
1997/05/20 | 529 | 530 | 521 | 521 | 24,000 |
1997/05/19 | 526 | 526 | 525 | 525 | 9,000 |
1997/05/16 | 526 | 530 | 525 | 530 | 53,000 |
1997/05/15 | 531 | 535 | 525 | 525 | 52,000 |
1997/05/14 | 535 | 540 | 530 | 530 | 98,000 |
1997/05/13 | 518 | 535 | 518 | 535 | 101,000 |
1997/05/12 | 516 | 517 | 515 | 517 | 25,000 |
1997/05/09 | 518 | 518 | 512 | 515 | 25,000 |
1997/05/08 | 525 | 525 | 510 | 515 | 48,000 |
1997/05/07 | 517 | 517 | 510 | 515 | 249,000 |
1997/05/06 | 530 | 550 | 510 | 510 | 97,000 |
1997/05/02 | 528 | 530 | 519 | 530 | 38,000 |
1997/05/01 | 509 | 533 | 509 | 530 | 113,000 |
1997/04/30 | 496 | 508 | 495 | 508 | 82,000 |
1997/04/28 | 493 | 495 | 493 | 495 | 35,000 |
1997/04/25 | 480 | 493 | 480 | 493 | 78,000 |
1997/04/24 | 489 | 489 | 480 | 480 | 40,000 |
1997/04/23 | 480 | 490 | 480 | 490 | 90,000 |
1997/04/22 | 491 | 492 | 480 | 480 | 34,000 |
1997/04/21 | 484 | 500 | 484 | 493 | 110,000 |
1997/04/18 | 455 | 480 | 454 | 480 | 44,000 |
1997/04/17 | 438 | 448 | 438 | 447 | 134,000 |
1997/04/16 | 414 | 440 | 414 | 440 | 67,000 |
1997/04/15 | 413 | 414 | 412 | 414 | 101,000 |
1997/04/14 | 408 | 414 | 405 | 414 | 46,000 |
1997/04/11 | 410 | 420 | 410 | 410 | 83,000 |
1997/04/10 | 440 | 440 | 420 | 420 | 34,000 |
1997/04/09 | 460 | 460 | 444 | 445 | 53,000 |
1997/04/08 | 455 | 475 | 455 | 460 | 21,000 |
1997/04/07 | 482 | 486 | 477 | 483 | 40,000 |
1997/04/04 | 483 | 492 | 482 | 492 | 30,000 |
1997/04/03 | 494 | 494 | 489 | 493 | 5,000 |
1997/04/02 | 482 | 494 | 482 | 494 | 11,000 |
1997/04/01 | 482 | 494 | 482 | 494 | 11,000 |
1997/03/31 | 482 | 495 | 482 | 495 | 10,000 |
1997/03/28 | 486 | 486 | 480 | 485 | 41,000 |
1997/03/27 | 500 | 504 | 485 | 486 | 21,000 |
1997/03/26 | 520 | 520 | 510 | 510 | 11,000 |
1997/03/25 | 518 | 519 | 513 | 515 | 31,000 |
1997/03/24 | 511 | 512 | 506 | 512 | 65,000 |
1997/03/21 | 506 | 510 | 500 | 510 | 23,000 |
1997/03/19 | 514 | 514 | 507 | 507 | 34,000 |
1997/03/18 | 505 | 518 | 505 | 516 | 29,000 |
1997/03/17 | 505 | 505 | 500 | 500 | 11,000 |
1997/03/14 | 485 | 502 | 485 | 496 | 55,000 |
1997/03/13 | 494 | 494 | 486 | 486 | 16,000 |
1997/03/12 | 490 | 490 | 485 | 489 | 56,000 |
1997/03/11 | 490 | 490 | 490 | 490 | 12,000 |
1997/03/10 | 495 | 495 | 492 | 492 | 16,000 |
1997/03/07 | 490 | 490 | 486 | 490 | 34,000 |
1997/03/06 | 490 | 490 | 485 | 490 | 43,000 |
1997/03/05 | 499 | 503 | 490 | 490 | 49,000 |
1997/03/04 | 505 | 505 | 499 | 500 | 42,000 |
1997/03/03 | 506 | 506 | 501 | 501 | 46,000 |
1997/02/28 | 520 | 520 | 504 | 510 | 214,000 |
1997/02/27 | 520 | 521 | 517 | 521 | 24,000 |
1997/02/26 | 528 | 528 | 521 | 521 | 33,000 |
1997/02/25 | 532 | 532 | 521 | 524 | 52,000 |
1997/02/24 | 530 | 533 | 524 | 524 | 81,000 |
1997/02/21 | 518 | 526 | 515 | 526 | 77,000 |
1997/02/20 | 503 | 518 | 503 | 518 | 111,000 |
1997/02/19 | 503 | 503 | 500 | 503 | 29,000 |
1997/02/18 | 504 | 509 | 502 | 502 | 20,000 |
1997/02/17 | 500 | 505 | 500 | 502 | 88,000 |
1997/02/14 | 500 | 500 | 490 | 493 | 63,000 |
1997/02/13 | 502 | 511 | 494 | 500 | 238,000 |
1997/02/12 | 504 | 504 | 502 | 502 | 14,000 |
1997/02/10 | 507 | 507 | 495 | 504 | 23,000 |
1997/02/07 | 502 | 502 | 492 | 500 | 32,000 |
1997/02/06 | 500 | 512 | 495 | 495 | 53,000 |
1997/02/05 | 510 | 510 | 500 | 505 | 33,000 |
1997/02/04 | 514 | 515 | 510 | 510 | 23,000 |
1997/02/03 | 517 | 517 | 510 | 513 | 15,000 |
1997/01/31 | 503 | 510 | 502 | 510 | 92,000 |
1997/01/30 | 501 | 503 | 501 | 502 | 19,000 |
1997/01/29 | 509 | 509 | 501 | 501 | 17,000 |
1997/01/28 | 501 | 502 | 499 | 502 | 32,000 |
1997/01/27 | 512 | 512 | 501 | 501 | 23,000 |
1997/01/24 | 514 | 514 | 505 | 505 | 23,000 |
1997/01/23 | 511 | 515 | 510 | 510 | 7,000 |
1997/01/22 | 500 | 510 | 500 | 510 | 8,000 |
1997/01/21 | 495 | 501 | 495 | 500 | 19,000 |
1997/01/20 | 518 | 518 | 491 | 500 | 34,000 |
1997/01/17 | 507 | 520 | 505 | 512 | 69,000 |
1997/01/16 | 509 | 514 | 508 | 509 | 49,000 |
1997/01/14 | 509 | 509 | 500 | 508 | 38,000 |
1997/01/13 | 501 | 513 | 501 | 513 | 47,000 |
1997/01/10 | 520 | 520 | 485 | 496 | 56,000 |
1997/01/09 | 531 | 531 | 520 | 520 | 22,000 |
1997/01/08 | 550 | 552 | 534 | 544 | 37,000 |
1997/01/07 | 553 | 553 | 550 | 550 | 13,000 |
1997/01/06 | 552 | 552 | 550 | 550 | 12,000 |