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 |
---|---|---|---|---|---|
2001/12/28 | 302 | 309 | 302 | 308 | 30,000 |
2001/12/27 | 304 | 304 | 299 | 300 | 86,000 |
2001/12/26 | 307 | 307 | 302 | 305 | 31,000 |
2001/12/25 | 300 | 308 | 300 | 308 | 39,000 |
2001/12/21 | 304 | 305 | 303 | 305 | 22,000 |
2001/12/20 | 301 | 304 | 300 | 304 | 37,000 |
2001/12/19 | 305 | 307 | 300 | 305 | 67,000 |
2001/12/18 | 308 | 312 | 308 | 311 | 62,000 |
2001/12/17 | 321 | 321 | 308 | 308 | 75,000 |
2001/12/14 | 304 | 319 | 303 | 319 | 95,000 |
2001/12/13 | 308 | 313 | 308 | 313 | 26,000 |
2001/12/12 | 316 | 316 | 307 | 313 | 27,000 |
2001/12/11 | 318 | 318 | 310 | 310 | 57,000 |
2001/12/10 | 321 | 322 | 319 | 319 | 34,000 |
2001/12/07 | 321 | 324 | 320 | 324 | 10,000 |
2001/12/06 | 325 | 326 | 320 | 325 | 20,000 |
2001/12/05 | 320 | 324 | 316 | 324 | 19,000 |
2001/12/04 | 326 | 326 | 315 | 315 | 22,000 |
2001/12/03 | 326 | 326 | 320 | 320 | 34,000 |
2001/11/30 | 329 | 329 | 322 | 325 | 12,000 |
2001/11/29 | 330 | 330 | 329 | 330 | 9,000 |
2001/11/28 | 328 | 335 | 328 | 335 | 23,000 |
2001/11/27 | 333 | 334 | 328 | 334 | 55,000 |
2001/11/26 | 327 | 329 | 320 | 328 | 41,000 |
2001/11/22 | 319 | 322 | 317 | 318 | 13,000 |
2001/11/21 | 322 | 324 | 315 | 323 | 10,000 |
2001/11/20 | 321 | 322 | 312 | 312 | 22,000 |
2001/11/19 | 323 | 324 | 315 | 320 | 47,000 |
2001/11/16 | 332 | 333 | 320 | 321 | 79,000 |
2001/11/15 | 331 | 331 | 327 | 331 | 22,000 |
2001/11/14 | 340 | 340 | 331 | 331 | 24,000 |
2001/11/13 | 329 | 340 | 329 | 340 | 16,000 |
2001/11/12 | 340 | 341 | 339 | 339 | 12,000 |
2001/11/09 | 340 | 340 | 333 | 333 | 25,000 |
2001/11/08 | 340 | 340 | 338 | 340 | 24,000 |
2001/11/07 | 345 | 345 | 334 | 342 | 49,000 |
2001/11/06 | 344 | 345 | 337 | 345 | 31,000 |
2001/11/05 | 336 | 345 | 336 | 344 | 56,000 |
2001/11/02 | 335 | 343 | 334 | 334 | 35,000 |
2001/11/01 | 342 | 342 | 326 | 330 | 32,000 |
2001/10/31 | 335 | 337 | 334 | 337 | 19,000 |
2001/10/30 | 340 | 343 | 337 | 342 | 60,000 |
2001/10/29 | 344 | 345 | 340 | 340 | 25,000 |
2001/10/26 | 347 | 348 | 341 | 344 | 26,000 |
2001/10/25 | 343 | 348 | 339 | 348 | 82,000 |
2001/10/24 | 334 | 338 | 333 | 338 | 35,000 |
2001/10/23 | 335 | 335 | 326 | 333 | 35,000 |
2001/10/22 | 320 | 325 | 320 | 325 | 14,000 |
2001/10/19 | 321 | 323 | 315 | 319 | 49,000 |
2001/10/18 | 328 | 328 | 321 | 323 | 26,000 |
2001/10/17 | 332 | 332 | 324 | 329 | 18,000 |
2001/10/16 | 320 | 329 | 320 | 329 | 25,000 |
2001/10/15 | 336 | 336 | 332 | 335 | 13,000 |
2001/10/12 | 333 | 338 | 331 | 338 | 31,000 |
2001/10/11 | 335 | 335 | 326 | 332 | 31,000 |
2001/10/10 | 330 | 336 | 330 | 334 | 19,000 |
2001/10/09 | 335 | 336 | 330 | 330 | 22,000 |
2001/10/05 | 336 | 338 | 333 | 334 | 13,000 |
2001/10/04 | 345 | 346 | 336 | 336 | 25,000 |
2001/10/03 | 341 | 348 | 341 | 345 | 51,000 |
2001/10/02 | 332 | 339 | 332 | 338 | 38,000 |
2001/10/01 | 326 | 331 | 320 | 331 | 58,000 |
2001/09/28 | 315 | 325 | 315 | 324 | 26,000 |
2001/09/27 | 322 | 322 | 309 | 314 | 10,000 |
2001/09/26 | 318 | 323 | 312 | 323 | 28,000 |
2001/09/25 | 336 | 336 | 299 | 299 | 61,000 |
2001/09/21 | 313 | 313 | 300 | 305 | 118,000 |
2001/09/20 | 325 | 325 | 312 | 313 | 32,000 |
2001/09/19 | 316 | 321 | 313 | 313 | 70,000 |
2001/09/18 | 332 | 332 | 318 | 318 | 10,000 |
2001/09/17 | 305 | 309 | 302 | 302 | 26,000 |
2001/09/14 | 330 | 331 | 306 | 309 | 62,000 |
2001/09/13 | 305 | 305 | 299 | 300 | 74,000 |
2001/09/12 | 292 | 308 | 292 | 300 | 66,000 |
2001/09/11 | 324 | 327 | 321 | 326 | 30,000 |
2001/09/10 | 321 | 325 | 320 | 324 | 59,000 |
2001/09/07 | 335 | 335 | 331 | 333 | 25,000 |
2001/09/06 | 331 | 336 | 331 | 336 | 53,000 |
2001/09/05 | 346 | 346 | 336 | 336 | 47,000 |
2001/09/04 | 350 | 350 | 329 | 336 | 150,000 |
2001/09/03 | 351 | 356 | 351 | 355 | 51,000 |
2001/08/31 | 365 | 365 | 358 | 358 | 63,000 |
2001/08/30 | 368 | 368 | 361 | 365 | 48,000 |
2001/08/29 | 370 | 371 | 368 | 368 | 36,000 |
2001/08/28 | 367 | 368 | 361 | 368 | 103,000 |
2001/08/27 | 373 | 373 | 365 | 367 | 24,000 |
2001/08/24 | 360 | 365 | 356 | 363 | 51,000 |
2001/08/23 | 360 | 361 | 359 | 360 | 44,000 |
2001/08/22 | 360 | 361 | 355 | 358 | 112,000 |
2001/08/21 | 357 | 360 | 355 | 360 | 32,000 |
2001/08/20 | 367 | 367 | 359 | 359 | 28,000 |
2001/08/17 | 375 | 376 | 366 | 366 | 32,000 |
2001/08/16 | 378 | 379 | 369 | 370 | 28,000 |
2001/08/15 | 379 | 380 | 378 | 378 | 17,000 |
2001/08/14 | 377 | 380 | 377 | 379 | 23,000 |
2001/08/13 | 378 | 378 | 375 | 377 | 12,000 |
2001/08/10 | 377 | 382 | 370 | 377 | 36,000 |
2001/08/09 | 385 | 385 | 379 | 379 | 4,000 |
2001/08/08 | 387 | 387 | 385 | 385 | 7,000 |
2001/08/07 | 380 | 388 | 380 | 388 | 41,000 |
2001/08/06 | 386 | 386 | 376 | 379 | 55,000 |
2001/08/03 | 385 | 388 | 381 | 381 | 37,000 |
2001/08/02 | 383 | 390 | 380 | 389 | 49,000 |
2001/08/01 | 374 | 385 | 374 | 384 | 40,000 |
2001/07/31 | 370 | 379 | 361 | 373 | 62,000 |
2001/07/30 | 374 | 374 | 358 | 358 | 32,000 |
2001/07/27 | 375 | 380 | 372 | 374 | 15,000 |
2001/07/26 | 369 | 377 | 368 | 376 | 51,000 |
2001/07/25 | 359 | 365 | 358 | 365 | 38,000 |
2001/07/24 | 358 | 360 | 357 | 360 | 77,000 |
2001/07/23 | 370 | 370 | 355 | 360 | 56,000 |
2001/07/19 | 371 | 380 | 370 | 371 | 77,000 |
2001/07/18 | 388 | 390 | 386 | 386 | 22,000 |
2001/07/17 | 397 | 397 | 390 | 395 | 26,000 |
2001/07/16 | 396 | 401 | 395 | 400 | 25,000 |
2001/07/13 | 402 | 406 | 392 | 401 | 81,000 |
2001/07/12 | 398 | 400 | 392 | 400 | 32,000 |
2001/07/11 | 398 | 398 | 387 | 398 | 67,000 |
2001/07/10 | 395 | 410 | 390 | 408 | 98,000 |
2001/07/09 | 399 | 399 | 390 | 390 | 69,000 |
2001/07/06 | 405 | 405 | 391 | 399 | 71,000 |
2001/07/05 | 410 | 412 | 405 | 410 | 52,000 |
2001/07/04 | 417 | 424 | 415 | 415 | 136,000 |
2001/07/03 | 422 | 430 | 415 | 427 | 660,000 |
2001/07/02 | 409 | 420 | 408 | 419 | 320,000 |
2001/06/29 | 401 | 407 | 400 | 407 | 143,000 |
2001/06/28 | 407 | 407 | 401 | 407 | 189,000 |
2001/06/27 | 400 | 409 | 400 | 408 | 303,000 |
2001/06/26 | 389 | 396 | 388 | 396 | 102,000 |
2001/06/25 | 389 | 390 | 382 | 388 | 57,000 |
2001/06/22 | 375 | 384 | 373 | 384 | 36,000 |
2001/06/21 | 380 | 385 | 379 | 379 | 37,000 |
2001/06/20 | 378 | 378 | 370 | 375 | 36,000 |
2001/06/19 | 379 | 380 | 376 | 378 | 36,000 |
2001/06/18 | 375 | 380 | 375 | 380 | 15,000 |
2001/06/15 | 380 | 380 | 373 | 375 | 25,000 |
2001/06/14 | 380 | 384 | 380 | 383 | 40,000 |
2001/06/13 | 380 | 385 | 380 | 382 | 83,000 |
2001/06/12 | 382 | 384 | 378 | 380 | 43,000 |
2001/06/11 | 380 | 385 | 375 | 380 | 42,000 |
2001/06/08 | 383 | 386 | 380 | 380 | 123,000 |
2001/06/07 | 362 | 380 | 360 | 378 | 69,000 |
2001/06/06 | 380 | 380 | 377 | 377 | 8,000 |
2001/06/05 | 385 | 388 | 382 | 386 | 79,000 |
2001/06/04 | 375 | 388 | 375 | 380 | 33,000 |
2001/06/01 | 371 | 375 | 371 | 375 | 25,000 |
2001/05/31 | 370 | 385 | 362 | 383 | 65,000 |
2001/05/30 | 370 | 379 | 370 | 379 | 28,000 |
2001/05/29 | 380 | 385 | 377 | 380 | 62,000 |
2001/05/28 | 390 | 390 | 384 | 387 | 29,000 |
2001/05/25 | 390 | 394 | 390 | 390 | 57,000 |
2001/05/24 | 390 | 394 | 388 | 390 | 116,000 |
2001/05/23 | 376 | 390 | 376 | 389 | 70,000 |
2001/05/22 | 379 | 382 | 375 | 375 | 34,000 |
2001/05/21 | 369 | 373 | 369 | 371 | 20,000 |
2001/05/18 | 366 | 373 | 365 | 365 | 32,000 |
2001/05/17 | 369 | 369 | 362 | 364 | 15,000 |
2001/05/16 | 365 | 365 | 360 | 360 | 20,000 |
2001/05/15 | 356 | 366 | 356 | 365 | 25,000 |
2001/05/14 | 373 | 373 | 370 | 370 | 17,000 |
2001/05/11 | 385 | 385 | 373 | 373 | 23,000 |
2001/05/10 | 372 | 379 | 372 | 375 | 44,000 |
2001/05/09 | 377 | 379 | 372 | 379 | 48,000 |
2001/05/08 | 378 | 391 | 378 | 385 | 57,000 |
2001/05/07 | 400 | 400 | 388 | 393 | 26,000 |
2001/05/02 | 382 | 400 | 382 | 388 | 158,000 |
2001/05/01 | 384 | 395 | 378 | 390 | 67,000 |
2001/04/27 | 373 | 393 | 373 | 390 | 133,000 |
2001/04/26 | 372 | 398 | 372 | 398 | 310,000 |
2001/04/25 | 370 | 374 | 370 | 374 | 47,000 |
2001/04/24 | 368 | 371 | 365 | 370 | 27,000 |
2001/04/23 | 360 | 375 | 360 | 372 | 21,000 |
2001/04/20 | 366 | 368 | 361 | 367 | 52,000 |
2001/04/19 | 370 | 374 | 368 | 370 | 37,000 |
2001/04/18 | 367 | 374 | 367 | 369 | 49,000 |
2001/04/17 | 368 | 368 | 363 | 364 | 17,000 |
2001/04/16 | 365 | 368 | 361 | 362 | 25,000 |
2001/04/13 | 368 | 368 | 360 | 361 | 32,000 |
2001/04/12 | 366 | 368 | 361 | 368 | 20,000 |
2001/04/11 | 357 | 368 | 357 | 366 | 27,000 |
2001/04/10 | 365 | 368 | 352 | 357 | 60,000 |
2001/04/09 | 358 | 360 | 351 | 351 | 18,000 |
2001/04/06 | 365 | 370 | 357 | 360 | 61,000 |
2001/04/05 | 355 | 375 | 353 | 370 | 136,000 |
2001/04/04 | 340 | 355 | 340 | 355 | 39,000 |
2001/04/03 | 344 | 355 | 338 | 355 | 31,000 |
2001/04/02 | 341 | 345 | 341 | 345 | 24,000 |
2001/03/30 | 351 | 351 | 341 | 341 | 28,000 |
2001/03/29 | 348 | 353 | 340 | 341 | 29,000 |
2001/03/28 | 355 | 355 | 348 | 348 | 36,000 |
2001/03/27 | 341 | 358 | 341 | 351 | 38,000 |
2001/03/26 | 346 | 360 | 341 | 360 | 100,000 |
2001/03/23 | 344 | 345 | 339 | 339 | 31,000 |
2001/03/22 | 345 | 345 | 334 | 334 | 57,000 |
2001/03/21 | 330 | 349 | 330 | 344 | 45,000 |
2001/03/19 | 325 | 334 | 325 | 334 | 17,000 |
2001/03/16 | 336 | 336 | 327 | 327 | 25,000 |
2001/03/15 | 324 | 327 | 322 | 326 | 13,000 |
2001/03/14 | 334 | 334 | 327 | 327 | 26,000 |
2001/03/13 | 330 | 330 | 323 | 329 | 32,000 |
2001/03/12 | 337 | 337 | 332 | 332 | 14,000 |
2001/03/09 | 330 | 338 | 329 | 338 | 133,000 |
2001/03/08 | 340 | 340 | 320 | 330 | 216,000 |
2001/03/07 | 343 | 345 | 335 | 345 | 10,000 |
2001/03/06 | 332 | 345 | 332 | 344 | 19,000 |
2001/03/05 | 347 | 347 | 331 | 332 | 10,000 |
2001/03/02 | 348 | 348 | 337 | 337 | 21,000 |
2001/03/01 | 345 | 350 | 341 | 350 | 11,000 |
2001/02/28 | 346 | 350 | 336 | 345 | 77,000 |
2001/02/27 | 340 | 345 | 337 | 338 | 39,000 |
2001/02/26 | 341 | 345 | 341 | 344 | 15,000 |
2001/02/23 | 335 | 350 | 332 | 341 | 48,000 |
2001/02/22 | 335 | 335 | 330 | 331 | 17,000 |
2001/02/21 | 337 | 337 | 326 | 326 | 17,000 |
2001/02/20 | 335 | 335 | 335 | 335 | 5,000 |
2001/02/19 | 339 | 339 | 335 | 335 | 13,000 |
2001/02/16 | 338 | 338 | 335 | 335 | 12,000 |
2001/02/15 | 331 | 335 | 328 | 335 | 22,000 |
2001/02/14 | 324 | 328 | 324 | 328 | 21,000 |
2001/02/13 | 333 | 333 | 327 | 327 | 10,000 |
2001/02/09 | 329 | 335 | 319 | 333 | 69,000 |
2001/02/08 | 326 | 332 | 326 | 330 | 43,000 |
2001/02/07 | 328 | 329 | 325 | 326 | 45,000 |
2001/02/06 | 320 | 325 | 317 | 318 | 22,000 |
2001/02/05 | 320 | 329 | 318 | 329 | 78,000 |
2001/02/02 | 321 | 322 | 315 | 317 | 28,000 |
2001/02/01 | 323 | 323 | 320 | 321 | 18,000 |
2001/01/31 | 323 | 326 | 322 | 322 | 26,000 |
2001/01/30 | 326 | 326 | 322 | 322 | 7,000 |
2001/01/29 | 320 | 328 | 318 | 326 | 29,000 |
2001/01/26 | 324 | 324 | 320 | 324 | 11,000 |
2001/01/25 | 320 | 324 | 318 | 324 | 27,000 |
2001/01/24 | 327 | 327 | 319 | 319 | 45,000 |
2001/01/23 | 323 | 324 | 322 | 322 | 21,000 |
2001/01/22 | 321 | 322 | 321 | 322 | 9,000 |
2001/01/19 | 321 | 328 | 321 | 327 | 12,000 |
2001/01/18 | 323 | 326 | 322 | 326 | 17,000 |
2001/01/17 | 322 | 323 | 321 | 321 | 10,000 |
2001/01/16 | 321 | 323 | 318 | 323 | 22,000 |
2001/01/15 | 315 | 320 | 313 | 313 | 14,000 |
2001/01/12 | 315 | 321 | 312 | 317 | 15,000 |
2001/01/11 | 324 | 324 | 317 | 320 | 29,000 |
2001/01/10 | 320 | 321 | 316 | 317 | 27,000 |
2001/01/09 | 319 | 319 | 310 | 315 | 34,000 |
2001/01/05 | 324 | 328 | 323 | 323 | 25,000 |
2001/01/04 | 331 | 333 | 324 | 325 | 25,000 |