日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 289 289 288 289 9,000
1999/12/29 295 296 280 288 64,000
1999/12/28 292 299 292 299 16,000
1999/12/27 304 304 298 298 33,000
1999/12/24 300 300 298 299 32,000
1999/12/22 301 311 297 297 70,000
1999/12/21 305 305 300 300 36,000
1999/12/20 304 304 300 301 55,000
1999/12/17 309 309 301 307 40,000
1999/12/16 316 316 309 309 38,000
1999/12/15 322 322 311 311 23,000
1999/12/14 323 323 312 312 23,000
1999/12/13 330 330 311 313 34,000
1999/12/10 320 330 320 320 67,000
1999/12/09 335 335 320 320 24,000
1999/12/08 340 343 335 335 10,000
1999/12/07 345 345 339 340 10,000
1999/12/06 348 350 340 350 34,000
1999/12/03 332 340 332 333 15,000
1999/12/02 340 340 331 331 13,000
1999/12/01 331 332 330 330 19,000
1999/11/30 331 332 330 330 19,000
1999/11/29 339 339 333 333 21,000
1999/11/26 333 345 331 340 24,000
1999/11/25 348 348 340 348 24,000
1999/11/24 359 359 333 335 29,000
1999/11/22 351 360 342 360 11,000
1999/11/19 357 357 346 351 47,000
1999/11/18 333 342 333 342 11,000
1999/11/17 331 334 331 334 26,000
1999/11/16 333 337 325 337 35,000
1999/11/15 340 340 333 333 58,000
1999/11/12 337 344 337 340 73,000
1999/11/11 365 365 336 336 70,000
1999/11/10 373 373 368 372 61,000
1999/11/09 380 380 365 378 57,000
1999/11/08 385 385 370 378 136,000
1999/11/05 355 383 355 380 223,000
1999/11/04 338 345 335 345 61,000
1999/11/02 338 339 335 339 5,000
1999/11/01 346 350 338 338 24,000
1999/10/29 350 353 331 331 23,000
1999/10/28 348 352 340 340 31,000
1999/10/27 357 359 354 359 14,000
1999/10/26 354 358 349 354 26,000
1999/10/25 350 350 344 344 30,000
1999/10/22 339 339 335 336 13,000
1999/10/21 335 340 335 339 30,000
1999/10/20 333 333 331 333 16,000
1999/10/19 335 335 330 333 25,000
1999/10/18 344 345 330 340 37,000
1999/10/15 342 344 341 341 20,000
1999/10/14 342 345 341 341 17,000
1999/10/13 350 350 341 341 24,000
1999/10/12 344 346 342 346 19,000
1999/10/08 345 349 342 344 28,000
1999/10/07 356 356 341 343 15,000
1999/10/06 341 343 341 341 12,000
1999/10/05 341 343 341 343 12,000
1999/10/04 348 348 340 340 30,000
1999/10/01 351 356 348 348 17,000
1999/09/30 344 351 344 351 36,000
1999/09/29 350 350 340 344 20,000
1999/09/28 365 365 343 357 9,000
1999/09/27 356 361 356 359 21,000
1999/09/24 359 364 350 350 26,000
1999/09/22 360 360 345 349 35,000
1999/09/21 375 375 362 365 25,000
1999/09/20 369 379 365 375 104,000
1999/09/17 346 349 342 349 21,000
1999/09/16 350 350 341 350 38,000
1999/09/14 360 365 353 355 46,000
1999/09/13 353 365 353 360 20,000
1999/09/10 351 351 348 350 90,000
1999/09/09 365 365 360 360 17,000
1999/09/08 360 365 360 360 11,000
1999/09/07 370 370 360 365 35,000
1999/09/06 366 370 355 361 38,000
1999/09/03 352 356 352 356 12,000
1999/09/02 360 360 353 353 15,000
1999/09/01 362 362 358 360 17,000
1999/08/31 368 368 361 361 7,000
1999/08/30 368 368 364 367 8,000
1999/08/27 380 380 368 368 10,000
1999/08/26 376 376 371 371 9,000
1999/08/25 391 391 375 375 22,000
1999/08/24 386 389 381 381 10,000
1999/08/23 375 380 371 376 16,000
1999/08/20 375 384 375 375 27,000
1999/08/19 380 380 375 375 9,000
1999/08/18 388 389 380 380 21,000
1999/08/17 390 390 382 384 23,000
1999/08/16 370 382 370 382 19,000
1999/08/13 371 373 366 373 35,000
1999/08/12 358 370 358 370 20,000
1999/08/11 357 358 357 358 3,000
1999/08/10 353 353 351 353 31,000
1999/08/09 355 360 350 354 61,000
1999/08/06 350 365 350 353 90,000
1999/08/05 357 365 355 356 96,000
1999/08/04 365 369 360 361 38,000
1999/08/03 370 370 365 365 50,000
1999/08/02 370 370 365 370 23,000
1999/07/30 375 378 370 370 54,000
1999/07/29 375 390 375 378 17,000
1999/07/28 379 381 375 381 15,000
1999/07/27 378 381 375 381 21,000
1999/07/26 385 389 380 380 36,000
1999/07/23 395 395 380 381 51,000
1999/07/22 395 397 390 390 36,000
1999/07/21 390 400 390 400 29,000
1999/07/19 402 402 390 397 71,000
1999/07/16 415 415 402 402 61,000
1999/07/15 420 420 410 415 102,000
1999/07/14 418 420 403 420 174,000
1999/07/13 414 414 402 403 58,000
1999/07/12 425 425 415 415 81,000
1999/07/09 438 438 410 425 99,000
1999/07/08 418 449 412 449 275,000
1999/07/07 410 418 410 418 144,000
1999/07/06 421 421 408 411 134,000
1999/07/05 420 424 406 406 365,000
1999/07/02 395 418 387 400 321,000
1999/07/01 385 400 385 385 179,000
1999/06/30 390 394 382 382 193,000
1999/06/29 389 400 381 385 372,000
1999/06/28 386 386 378 385 140,000
1999/06/25 378 378 370 371 59,000
1999/06/24 384 389 380 384 176,000
1999/06/23 369 385 365 379 307,000
1999/06/22 362 364 361 364 53,000
1999/06/21 371 374 356 360 69,000
1999/06/18 371 378 367 368 68,000
1999/06/17 363 378 363 378 179,000
1999/06/16 359 363 359 363 60,000
1999/06/15 360 363 356 358 38,000
1999/06/14 360 363 356 360 76,000
1999/06/11 363 363 350 352 73,000
1999/06/10 346 355 343 353 65,000
1999/06/09 337 340 337 340 14,000
1999/06/08 340 340 334 334 7,000
1999/06/07 334 338 331 332 14,000
1999/06/04 329 331 326 329 17,000
1999/06/03 340 341 335 335 24,000
1999/06/02 338 343 333 333 10,000
1999/06/01 331 339 331 338 19,000
1999/05/31 336 336 330 330 22,000
1999/05/28 340 340 335 335 50,000
1999/05/27 345 345 340 345 93,000
1999/05/26 341 348 341 343 65,000
1999/05/25 348 348 340 340 65,000
1999/05/24 342 346 342 346 36,000
1999/05/21 338 344 338 338 101,000
1999/05/20 335 339 335 338 48,000
1999/05/19 337 339 335 338 25,000
1999/05/18 335 345 335 340 23,000
1999/05/17 346 346 336 345 50,000
1999/05/14 357 357 346 350 47,000
1999/05/13 360 360 355 355 48,000
1999/05/12 361 362 357 358 67,000
1999/05/11 358 365 356 356 158,000
1999/05/10 352 360 351 352 58,000
1999/05/07 359 359 350 351 65,000
1999/05/06 341 355 341 351 74,000
1999/04/30 348 349 336 341 58,000
1999/04/28 350 357 350 353 144,000
1999/04/27 350 353 347 347 98,000
1999/04/26 333 347 333 347 111,000
1999/04/23 335 339 332 333 93,000
1999/04/22 328 330 327 330 172,000
1999/04/21 343 343 327 327 109,000
1999/04/20 356 356 340 342 48,000
1999/04/19 358 358 348 348 49,000
1999/04/16 355 358 350 351 75,000
1999/04/15 350 350 345 350 46,000
1999/04/14 352 355 349 352 60,000
1999/04/13 370 370 350 352 133,000
1999/04/12 355 370 353 364 253,000
1999/04/09 350 352 344 348 110,000
1999/04/08 344 348 342 348 104,000
1999/04/07 332 344 330 340 77,000
1999/04/06 325 327 320 327 29,000
1999/04/05 325 326 316 326 76,000
1999/04/02 315 319 313 315 63,000
1999/04/01 310 320 310 316 31,000
1999/03/31 317 320 310 315 78,000
1999/03/30 320 320 317 317 26,000
1999/03/29 320 330 320 320 24,000
1999/03/26 322 329 320 323 15,000
1999/03/25 327 327 317 323 45,000
1999/03/24 316 320 316 317 49,000
1999/03/23 325 325 316 316 149,000
1999/03/19 334 334 316 316 102,000
1999/03/18 330 330 316 316 100,000
1999/03/17 326 340 326 333 145,000
1999/03/16 316 328 316 328 119,000
1999/03/15 320 320 315 316 58,000
1999/03/12 320 322 317 320 70,000
1999/03/11 320 320 316 320 30,000
1999/03/10 315 320 315 320 38,000
1999/03/09 325 327 320 320 39,000
1999/03/08 330 335 326 326 43,000
1999/03/05 317 324 315 324 150,000
1999/03/04 315 317 314 315 19,000
1999/03/03 314 315 310 315 48,000
1999/03/02 314 315 314 314 96,000
1999/03/01 310 315 310 314 62,000
1999/02/26 305 320 305 310 24,000
1999/02/25 329 329 315 315 25,000
1999/02/24 334 335 316 319 42,000
1999/02/23 307 340 304 340 103,000
1999/02/22 307 307 300 304 49,000
1999/02/19 310 312 306 307 62,000
1999/02/18 317 318 310 312 39,000
1999/02/17 318 323 315 315 21,000
1999/02/16 323 323 318 318 32,000
1999/02/15 330 330 319 319 49,000
1999/02/12 331 332 331 332 12,000
1999/02/10 340 340 326 330 15,000
1999/02/09 330 335 329 335 78,000
1999/02/08 329 330 325 330 20,000
1999/02/05 333 333 328 333 36,000
1999/02/04 328 350 327 328 43,000
1999/02/03 335 335 325 325 43,000
1999/02/02 346 346 337 337 10,000
1999/02/01 340 350 337 341 49,000
1999/01/29 350 358 341 341 34,000
1999/01/28 350 352 345 350 26,000
1999/01/27 354 365 354 355 36,000
1999/01/26 344 355 336 354 54,000
1999/01/25 342 342 335 336 37,000
1999/01/22 336 341 335 336 39,000
1999/01/21 347 349 325 330 100,000
1999/01/20 340 349 335 349 68,000
1999/01/19 340 340 330 334 15,000
1999/01/18 330 330 320 330 52,000
1999/01/14 341 341 320 325 71,000
1999/01/13 350 350 341 341 23,000
1999/01/12 365 365 350 350 29,000
1999/01/11 365 365 347 360 39,000
1999/01/08 351 355 345 355 32,000
1999/01/07 368 368 350 353 19,000
1999/01/06 340 355 340 355 17,000
1999/01/05 355 357 342 344 84,000
1999/01/04 357 357 355 355 13,000

このページの先頭へ