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 |
---|---|---|---|---|---|
1998/12/30 | 355 | 360 | 355 | 356 | 14,000 |
1998/12/29 | 355 | 360 | 355 | 355 | 34,000 |
1998/12/28 | 374 | 374 | 355 | 355 | 23,000 |
1998/12/25 | 360 | 364 | 355 | 355 | 43,000 |
1998/12/24 | 355 | 360 | 355 | 355 | 76,000 |
1998/12/22 | 361 | 361 | 355 | 355 | 59,000 |
1998/12/21 | 363 | 363 | 357 | 360 | 38,000 |
1998/12/18 | 368 | 368 | 360 | 363 | 42,000 |
1998/12/17 | 357 | 361 | 357 | 360 | 25,000 |
1998/12/16 | 374 | 374 | 358 | 358 | 36,000 |
1998/12/15 | 360 | 374 | 357 | 361 | 129,000 |
1998/12/14 | 365 | 365 | 360 | 361 | 34,000 |
1998/12/11 | 369 | 372 | 369 | 369 | 54,000 |
1998/12/10 | 375 | 376 | 367 | 367 | 47,000 |
1998/12/09 | 380 | 380 | 370 | 371 | 35,000 |
1998/12/08 | 378 | 378 | 370 | 370 | 29,000 |
1998/12/07 | 369 | 379 | 369 | 369 | 12,000 |
1998/12/04 | 370 | 370 | 366 | 366 | 87,000 |
1998/12/03 | 380 | 382 | 370 | 370 | 49,000 |
1998/12/02 | 385 | 385 | 380 | 382 | 42,000 |
1998/12/01 | 385 | 391 | 385 | 385 | 60,000 |
1998/11/30 | 407 | 415 | 393 | 400 | 152,000 |
1998/11/27 | 390 | 416 | 390 | 406 | 348,000 |
1998/11/26 | 380 | 385 | 380 | 380 | 55,000 |
1998/11/25 | 379 | 380 | 369 | 380 | 44,000 |
1998/11/24 | 380 | 380 | 369 | 369 | 52,000 |
1998/11/20 | 367 | 375 | 367 | 368 | 83,000 |
1998/11/19 | 378 | 379 | 369 | 369 | 62,000 |
1998/11/18 | 384 | 384 | 365 | 380 | 218,000 |
1998/11/17 | 385 | 385 | 380 | 380 | 60,000 |
1998/11/16 | 382 | 385 | 378 | 384 | 53,000 |
1998/11/13 | 380 | 390 | 375 | 385 | 57,000 |
1998/11/12 | 400 | 400 | 376 | 382 | 156,000 |
1998/11/11 | 378 | 400 | 365 | 400 | 317,000 |
1998/11/10 | 386 | 400 | 375 | 376 | 199,000 |
1998/11/09 | 400 | 400 | 385 | 387 | 84,000 |
1998/11/06 | 391 | 397 | 391 | 395 | 73,000 |
1998/11/05 | 399 | 400 | 390 | 390 | 141,000 |
1998/11/04 | 400 | 407 | 395 | 396 | 232,000 |
1998/11/02 | 387 | 407 | 386 | 395 | 368,000 |
1998/10/30 | 415 | 417 | 392 | 392 | 292,000 |
1998/10/29 | 432 | 434 | 403 | 420 | 335,000 |
1998/10/28 | 444 | 475 | 431 | 431 | 788,000 |
1998/10/27 | 438 | 443 | 432 | 440 | 489,000 |
1998/10/26 | 458 | 458 | 437 | 440 | 362,000 |
1998/10/23 | 453 | 468 | 441 | 460 | 466,000 |
1998/10/22 | 470 | 480 | 435 | 458 | 1,525,000 |
1998/10/21 | 397 | 460 | 395 | 449 | 1,093,000 |
1998/10/20 | 382 | 382 | 368 | 382 | 136,000 |
1998/10/19 | 376 | 385 | 375 | 382 | 105,000 |
1998/10/16 | 391 | 395 | 380 | 380 | 94,000 |
1998/10/15 | 400 | 400 | 391 | 393 | 58,000 |
1998/10/14 | 393 | 397 | 390 | 395 | 81,000 |
1998/10/13 | 400 | 400 | 391 | 391 | 91,000 |
1998/10/12 | 390 | 400 | 386 | 390 | 176,000 |
1998/10/09 | 387 | 395 | 385 | 390 | 65,000 |
1998/10/08 | 405 | 407 | 386 | 387 | 117,000 |
1998/10/07 | 399 | 410 | 393 | 407 | 216,000 |
1998/10/06 | 372 | 395 | 372 | 394 | 261,000 |
1998/10/05 | 377 | 387 | 369 | 369 | 139,000 |
1998/10/02 | 350 | 388 | 343 | 387 | 302,000 |
1998/10/01 | 385 | 390 | 350 | 363 | 384,000 |
1998/09/30 | 414 | 430 | 399 | 400 | 364,000 |
1998/09/29 | 394 | 409 | 390 | 409 | 298,000 |
1998/09/28 | 380 | 397 | 380 | 389 | 156,000 |
1998/09/25 | 398 | 400 | 384 | 390 | 184,000 |
1998/09/24 | 411 | 424 | 401 | 402 | 210,000 |
1998/09/22 | 405 | 410 | 405 | 409 | 116,000 |
1998/09/21 | 415 | 415 | 405 | 410 | 120,000 |
1998/09/18 | 407 | 419 | 407 | 418 | 212,000 |
1998/09/17 | 419 | 424 | 402 | 409 | 219,000 |
1998/09/16 | 403 | 425 | 403 | 414 | 285,000 |
1998/09/14 | 433 | 433 | 410 | 413 | 311,000 |
1998/09/11 | 400 | 425 | 395 | 418 | 580,000 |
1998/09/10 | 401 | 415 | 396 | 408 | 236,000 |
1998/09/09 | 430 | 444 | 395 | 404 | 1,115,000 |
1998/09/08 | 387 | 430 | 387 | 429 | 943,000 |
1998/09/07 | 365 | 390 | 360 | 390 | 547,000 |
1998/09/04 | 360 | 370 | 353 | 360 | 166,000 |
1998/09/03 | 350 | 373 | 350 | 364 | 326,000 |
1998/09/02 | 358 | 362 | 347 | 347 | 190,000 |
1998/09/01 | 330 | 363 | 321 | 363 | 93,000 |
1998/08/31 | 325 | 344 | 325 | 340 | 103,000 |
1998/08/28 | 320 | 330 | 320 | 330 | 101,000 |
1998/08/27 | 330 | 340 | 320 | 340 | 49,000 |
1998/08/26 | 361 | 361 | 340 | 340 | 64,000 |
1998/08/25 | 369 | 369 | 360 | 360 | 54,000 |
1998/08/24 | 342 | 375 | 340 | 370 | 197,000 |
1998/08/21 | 347 | 370 | 345 | 362 | 81,000 |
1998/08/20 | 348 | 355 | 348 | 348 | 76,000 |
1998/08/19 | 329 | 348 | 329 | 348 | 19,000 |
1998/08/18 | 336 | 340 | 330 | 330 | 42,000 |
1998/08/17 | 340 | 340 | 315 | 330 | 38,000 |
1998/08/14 | 350 | 350 | 337 | 350 | 25,000 |
1998/08/13 | 355 | 360 | 345 | 355 | 70,000 |
1998/08/12 | 346 | 354 | 343 | 345 | 33,000 |
1998/08/11 | 345 | 368 | 345 | 348 | 186,000 |
1998/08/10 | 358 | 358 | 346 | 348 | 56,000 |
1998/08/07 | 374 | 374 | 355 | 360 | 318,000 |
1998/08/06 | 345 | 382 | 345 | 378 | 910,000 |
1998/08/05 | 329 | 360 | 329 | 345 | 142,000 |
1998/08/04 | 310 | 328 | 310 | 328 | 33,000 |
1998/08/03 | 315 | 315 | 310 | 310 | 26,000 |
1998/07/31 | 320 | 325 | 320 | 325 | 8,000 |
1998/07/30 | 320 | 324 | 320 | 324 | 23,000 |
1998/07/29 | 315 | 320 | 312 | 320 | 5,000 |
1998/07/28 | 313 | 315 | 313 | 315 | 12,000 |
1998/07/27 | 329 | 329 | 313 | 313 | 10,000 |
1998/07/24 | 326 | 329 | 326 | 327 | 28,000 |
1998/07/23 | 323 | 328 | 323 | 326 | 32,000 |
1998/07/22 | 333 | 333 | 331 | 332 | 9,000 |
1998/07/21 | 340 | 340 | 333 | 333 | 8,000 |
1998/07/17 | 345 | 345 | 340 | 340 | 5,000 |
1998/07/16 | 333 | 340 | 333 | 340 | 10,000 |
1998/07/15 | 331 | 333 | 331 | 332 | 21,000 |
1998/07/14 | 330 | 330 | 326 | 328 | 5,000 |
1998/07/13 | 330 | 330 | 325 | 330 | 16,000 |
1998/07/10 | 332 | 332 | 332 | 332 | 16,000 |
1998/07/09 | 332 | 332 | 330 | 332 | 13,000 |
1998/07/08 | 350 | 350 | 330 | 331 | 19,000 |
1998/07/07 | 348 | 348 | 345 | 347 | 25,000 |
1998/07/06 | 350 | 350 | 347 | 347 | 39,000 |
1998/07/03 | 325 | 330 | 325 | 330 | 26,000 |
1998/07/02 | 338 | 340 | 330 | 330 | 39,000 |
1998/07/01 | 329 | 330 | 320 | 328 | 62,000 |
1998/06/30 | 310 | 320 | 305 | 320 | 14,000 |
1998/06/29 | 300 | 319 | 300 | 319 | 12,000 |
1998/06/26 | 308 | 310 | 303 | 304 | 25,000 |
1998/06/25 | 310 | 310 | 308 | 308 | 12,000 |
1998/06/24 | 306 | 307 | 305 | 305 | 16,000 |
1998/06/23 | 310 | 320 | 305 | 305 | 27,000 |
1998/06/22 | 309 | 312 | 308 | 308 | 20,000 |
1998/06/19 | 320 | 320 | 309 | 309 | 4,000 |
1998/06/18 | 324 | 324 | 320 | 320 | 16,000 |
1998/06/17 | 304 | 305 | 304 | 305 | 3,000 |
1998/06/16 | 301 | 305 | 301 | 303 | 11,000 |
1998/06/15 | 308 | 308 | 306 | 306 | 17,000 |
1998/06/12 | 309 | 309 | 308 | 308 | 41,000 |
1998/06/11 | 307 | 308 | 305 | 308 | 31,000 |
1998/06/10 | 320 | 320 | 307 | 307 | 14,000 |
1998/06/09 | 308 | 310 | 307 | 307 | 24,000 |
1998/06/08 | 309 | 309 | 306 | 306 | 11,000 |
1998/06/05 | 309 | 309 | 308 | 308 | 5,000 |
1998/06/04 | 308 | 323 | 308 | 308 | 10,000 |
1998/06/03 | 310 | 310 | 309 | 310 | 6,000 |
1998/06/02 | 310 | 310 | 310 | 310 | 24,000 |
1998/06/01 | 315 | 320 | 310 | 310 | 59,000 |
1998/05/29 | 314 | 315 | 313 | 315 | 6,000 |
1998/05/28 | 310 | 315 | 310 | 313 | 18,000 |
1998/05/27 | 313 | 313 | 313 | 313 | 6,000 |
1998/05/26 | 320 | 320 | 311 | 313 | 20,000 |
1998/05/25 | 319 | 320 | 310 | 310 | 12,000 |
1998/05/22 | 317 | 317 | 310 | 310 | 25,000 |
1998/05/21 | 303 | 307 | 303 | 307 | 45,000 |
1998/05/20 | 315 | 315 | 302 | 308 | 11,000 |
1998/05/19 | 317 | 317 | 316 | 316 | 7,000 |
1998/05/18 | 302 | 303 | 300 | 303 | 36,000 |
1998/05/15 | 304 | 309 | 304 | 308 | 19,000 |
1998/05/14 | 310 | 310 | 302 | 303 | 13,000 |
1998/05/13 | 303 | 303 | 303 | 303 | 5,000 |
1998/05/12 | 303 | 328 | 302 | 303 | 13,000 |
1998/05/11 | 305 | 309 | 305 | 308 | 17,000 |
1998/05/08 | 305 | 305 | 305 | 305 | 1,000 |
1998/05/07 | 300 | 310 | 300 | 305 | 7,000 |
1998/05/06 | 315 | 317 | 300 | 300 | 16,000 |
1998/05/01 | 318 | 318 | 316 | 316 | 3,000 |
1998/04/30 | 320 | 320 | 317 | 318 | 10,000 |
1998/04/28 | 320 | 326 | 320 | 326 | 10,000 |
1998/04/27 | 322 | 328 | 318 | 328 | 20,000 |
1998/04/24 | 316 | 317 | 316 | 317 | 6,000 |
1998/04/23 | 316 | 320 | 316 | 317 | 7,000 |
1998/04/22 | 320 | 320 | 316 | 316 | 5,000 |
1998/04/21 | 323 | 323 | 320 | 320 | 24,000 |
1998/04/20 | 322 | 322 | 320 | 320 | 6,000 |
1998/04/17 | 320 | 325 | 320 | 323 | 10,000 |
1998/04/16 | 330 | 330 | 320 | 321 | 6,000 |
1998/04/15 | 318 | 320 | 318 | 320 | 13,000 |
1998/04/14 | 335 | 335 | 321 | 321 | 8,000 |
1998/04/13 | 327 | 327 | 325 | 325 | 3,000 |
1998/04/10 | 330 | 331 | 325 | 330 | 5,000 |
1998/04/09 | 331 | 334 | 330 | 334 | 7,000 |
1998/04/08 | 327 | 330 | 327 | 330 | 3,000 |
1998/04/07 | 319 | 321 | 316 | 317 | 16,000 |
1998/04/06 | 311 | 320 | 311 | 316 | 12,000 |
1998/04/03 | 306 | 310 | 306 | 310 | 21,000 |
1998/04/02 | 320 | 320 | 295 | 300 | 64,000 |
1998/04/01 | 340 | 340 | 325 | 325 | 90,000 |
1998/03/31 | 350 | 350 | 325 | 325 | 41,000 |
1998/03/30 | 355 | 355 | 355 | 355 | 1,000 |
1998/03/27 | 369 | 369 | 360 | 360 | 5,000 |
1998/03/26 | 369 | 369 | 369 | 369 | 10,000 |
1998/03/25 | 365 | 365 | 360 | 363 | 16,000 |
1998/03/24 | 365 | 367 | 360 | 360 | 15,000 |
1998/03/23 | 370 | 370 | 370 | 370 | 7,000 |
1998/03/20 | 355 | 370 | 355 | 370 | 11,000 |
1998/03/19 | 361 | 362 | 361 | 362 | 5,000 |
1998/03/18 | 379 | 379 | 370 | 371 | 6,000 |
1998/03/17 | 377 | 377 | 365 | 370 | 5,000 |
1998/03/16 | 380 | 380 | 375 | 377 | 11,000 |
1998/03/13 | 368 | 380 | 367 | 380 | 45,000 |
1998/03/12 | 380 | 380 | 365 | 367 | 20,000 |
1998/03/11 | 374 | 374 | 370 | 370 | 19,000 |
1998/03/10 | 380 | 380 | 380 | 380 | 4,000 |
1998/03/09 | 375 | 380 | 374 | 374 | 20,000 |
1998/03/06 | 375 | 383 | 374 | 383 | 35,000 |
1998/03/05 | 375 | 379 | 374 | 375 | 20,000 |
1998/03/04 | 383 | 383 | 380 | 380 | 22,000 |
1998/03/03 | 390 | 390 | 380 | 383 | 44,000 |
1998/03/02 | 383 | 395 | 383 | 383 | 12,000 |
1998/02/27 | 360 | 383 | 359 | 383 | 73,000 |
1998/02/26 | 359 | 360 | 354 | 357 | 38,000 |
1998/02/25 | 359 | 359 | 352 | 355 | 16,000 |
1998/02/24 | 356 | 356 | 350 | 354 | 22,000 |
1998/02/23 | 355 | 360 | 355 | 360 | 4,000 |
1998/02/20 | 361 | 361 | 351 | 355 | 16,000 |
1998/02/19 | 360 | 360 | 360 | 360 | 10,000 |
1998/02/18 | 350 | 360 | 350 | 360 | 69,000 |
1998/02/17 | 360 | 360 | 360 | 360 | 4,000 |
1998/02/16 | 355 | 360 | 352 | 360 | 50,000 |
1998/02/13 | 397 | 397 | 362 | 370 | 52,000 |
1998/02/12 | 395 | 400 | 390 | 397 | 56,000 |
1998/02/10 | 380 | 405 | 380 | 400 | 147,000 |
1998/02/09 | 365 | 365 | 360 | 365 | 51,000 |
1998/02/06 | 355 | 359 | 346 | 350 | 36,000 |
1998/02/05 | 350 | 350 | 345 | 350 | 29,000 |
1998/02/04 | 355 | 360 | 350 | 350 | 13,000 |
1998/02/03 | 350 | 350 | 348 | 350 | 9,000 |
1998/02/02 | 347 | 347 | 341 | 341 | 2,000 |
1998/01/30 | 351 | 351 | 341 | 348 | 65,000 |
1998/01/29 | 380 | 380 | 351 | 351 | 17,000 |
1998/01/28 | 373 | 385 | 373 | 385 | 61,000 |
1998/01/27 | 373 | 378 | 358 | 378 | 52,000 |
1998/01/26 | 326 | 378 | 323 | 373 | 131,000 |
1998/01/23 | 330 | 335 | 320 | 320 | 96,000 |
1998/01/22 | 337 | 337 | 323 | 325 | 76,000 |
1998/01/21 | 344 | 344 | 337 | 337 | 26,000 |
1998/01/20 | 339 | 339 | 329 | 329 | 9,000 |
1998/01/19 | 312 | 340 | 312 | 340 | 35,000 |
1998/01/16 | 295 | 307 | 289 | 307 | 28,000 |
1998/01/14 | 284 | 290 | 284 | 290 | 19,000 |
1998/01/13 | 285 | 285 | 278 | 278 | 4,000 |
1998/01/12 | 275 | 276 | 275 | 276 | 13,000 |
1998/01/09 | 284 | 284 | 276 | 280 | 27,000 |
1998/01/08 | 281 | 300 | 281 | 282 | 13,000 |
1998/01/07 | 275 | 276 | 275 | 276 | 4,000 |
1998/01/06 | 270 | 285 | 270 | 285 | 14,000 |
1998/01/05 | 300 | 300 | 300 | 300 | 1,000 |