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
2002/12/30 328 328 322 322 4,000
2002/12/27 322 329 322 329 29,000
2002/12/26 326 327 325 327 21,000
2002/12/25 323 324 319 321 135,000
2002/12/24 316 320 315 318 56,000
2002/12/20 314 316 311 313 317,000
2002/12/19 310 316 308 316 61,000
2002/12/18 318 318 310 310 60,000
2002/12/17 320 323 318 318 69,000
2002/12/16 317 320 311 315 38,000
2002/12/13 316 322 316 322 105,000
2002/12/12 321 325 321 324 41,000
2002/12/11 333 333 322 326 54,000
2002/12/10 320 329 320 328 49,000
2002/12/09 324 325 323 323 25,000
2002/12/06 328 328 323 328 37,000
2002/12/05 328 329 323 326 26,000
2002/12/04 324 328 323 328 42,000
2002/12/03 328 331 321 329 53,000
2002/12/02 334 334 328 332 58,000
2002/11/29 323 335 323 330 125,000
2002/11/28 319 324 319 322 66,000
2002/11/27 319 325 318 320 44,000
2002/11/26 324 324 320 320 19,000
2002/11/25 324 326 322 325 49,000
2002/11/22 320 322 320 322 42,000
2002/11/21 320 320 316 316 34,000
2002/11/20 309 319 309 319 44,000
2002/11/19 314 317 308 317 73,000
2002/11/18 313 313 303 307 23,000
2002/11/15 303 311 303 311 18,000
2002/11/14 316 316 302 306 31,000
2002/11/13 309 312 309 311 19,000
2002/11/12 311 321 310 314 30,000
2002/11/11 320 320 312 312 15,000
2002/11/08 322 323 321 321 19,000
2002/11/07 322 325 321 325 17,000
2002/11/06 325 326 324 325 24,000
2002/11/05 327 327 320 325 20,000
2002/11/01 321 323 320 323 19,000
2002/10/31 328 328 321 321 19,000
2002/10/30 321 329 320 327 28,000
2002/10/29 324 329 320 325 31,000
2002/10/28 324 325 322 325 18,000
2002/10/25 322 325 320 325 41,000
2002/10/24 318 318 314 315 9,000
2002/10/23 307 319 307 315 23,000
2002/10/22 325 325 315 315 20,000
2002/10/21 321 324 317 324 25,000
2002/10/18 321 323 319 320 12,000
2002/10/17 320 324 320 320 8,000
2002/10/16 325 325 319 325 53,000
2002/10/15 321 323 319 323 31,000
2002/10/11 310 316 306 316 40,000
2002/10/10 305 310 302 310 31,000
2002/10/09 314 315 309 310 16,000
2002/10/08 305 314 305 314 22,000
2002/10/07 312 314 310 310 25,000
2002/10/04 323 323 316 321 20,000
2002/10/03 325 325 319 320 28,000
2002/10/02 326 326 321 325 23,000
2002/10/01 329 330 325 330 23,000
2002/09/30 331 332 330 331 76,000
2002/09/27 330 332 330 330 28,000
2002/09/26 324 330 322 326 30,000
2002/09/25 330 330 325 329 29,000
2002/09/24 326 330 320 330 39,000
2002/09/20 333 333 324 325 39,000
2002/09/19 336 339 330 332 66,000
2002/09/18 318 322 318 322 23,000
2002/09/17 316 323 316 323 37,000
2002/09/13 306 314 306 314 140,000
2002/09/12 317 322 315 321 30,000
2002/09/11 318 322 317 321 54,000
2002/09/10 315 318 313 317 39,000
2002/09/09 309 315 308 311 24,000
2002/09/06 313 313 307 307 11,000
2002/09/05 318 318 307 314 40,000
2002/09/04 310 310 303 308 43,000
2002/09/03 319 319 311 311 44,000
2002/09/02 320 322 318 321 54,000
2002/08/30 317 318 316 317 25,000
2002/08/29 317 317 316 316 37,000
2002/08/28 318 321 317 320 29,000
2002/08/27 317 322 316 322 280,000
2002/08/26 319 322 316 321 28,000
2002/08/23 323 323 315 315 30,000
2002/08/22 316 325 314 325 37,000
2002/08/21 319 319 315 315 25,000
2002/08/20 322 322 315 322 29,000
2002/08/19 322 322 316 318 19,000
2002/08/16 323 325 322 325 15,000
2002/08/15 321 323 321 322 25,000
2002/08/14 321 323 321 321 18,000
2002/08/13 325 326 321 321 14,000
2002/08/12 333 333 325 325 15,000
2002/08/09 330 334 325 333 60,000
2002/08/08 325 325 322 324 9,000
2002/08/07 325 325 322 322 6,000
2002/08/06 320 320 320 320 11,000
2002/08/05 320 322 320 320 9,000
2002/08/02 324 324 317 320 28,000
2002/08/01 320 326 320 325 10,000
2002/07/31 322 322 318 320 25,000
2002/07/30 322 323 320 322 15,000
2002/07/29 325 325 316 317 29,000
2002/07/26 327 329 324 324 15,000
2002/07/25 332 336 326 326 29,000
2002/07/24 329 332 329 329 12,000
2002/07/23 340 340 328 329 14,000
2002/07/22 332 344 331 344 15,000
2002/07/19 337 337 329 332 15,000
2002/07/18 325 345 324 345 30,000
2002/07/17 325 335 321 335 31,000
2002/07/16 331 331 325 325 33,000
2002/07/15 334 334 331 331 6,000
2002/07/12 342 342 334 334 26,000
2002/07/11 343 343 336 336 7,000
2002/07/10 344 344 339 344 7,000
2002/07/09 335 345 332 345 23,000
2002/07/08 343 345 338 345 30,000
2002/07/05 340 341 339 339 11,000
2002/07/04 350 351 338 344 36,000
2002/07/03 345 353 341 353 55,000
2002/07/02 335 337 328 337 27,000
2002/07/01 333 338 331 331 16,000
2002/06/28 328 338 328 338 38,000
2002/06/27 337 337 328 328 11,000
2002/06/26 335 340 330 330 35,000
2002/06/25 334 341 334 340 24,000
2002/06/24 323 329 322 327 22,000
2002/06/21 328 331 326 326 18,000
2002/06/20 328 337 328 337 22,000
2002/06/19 336 336 328 330 33,000
2002/06/18 335 335 326 326 21,000
2002/06/17 333 335 320 322 39,000
2002/06/14 346 347 336 336 144,000
2002/06/13 346 349 341 341 21,000
2002/06/12 354 354 350 350 15,000
2002/06/11 348 355 348 355 9,000
2002/06/10 350 354 347 348 32,000
2002/06/07 351 352 345 351 34,000
2002/06/06 364 364 352 357 49,000
2002/06/05 362 365 356 356 51,000
2002/06/04 360 363 351 359 47,000
2002/06/03 360 365 360 363 36,000
2002/05/31 353 366 352 360 66,000
2002/05/30 355 355 348 355 50,000
2002/05/29 359 360 353 357 26,000
2002/05/28 360 361 355 360 54,000
2002/05/27 357 370 357 360 159,000
2002/05/24 356 360 350 356 88,000
2002/05/23 341 360 337 355 116,000
2002/05/22 334 340 334 340 55,000
2002/05/21 335 335 333 333 31,000
2002/05/20 330 335 330 332 42,000
2002/05/17 328 331 325 325 38,000
2002/05/16 326 327 320 325 52,000
2002/05/15 322 325 319 321 31,000
2002/05/14 326 326 322 324 15,000
2002/05/13 330 331 320 322 23,000
2002/05/10 333 333 330 331 6,000
2002/05/09 329 334 329 330 20,000
2002/05/08 329 329 326 327 14,000
2002/05/07 330 330 324 325 27,000
2002/05/02 339 339 330 330 10,000
2002/05/01 330 335 327 329 10,000
2002/04/30 329 331 328 330 16,000
2002/04/26 340 341 330 334 30,000
2002/04/25 341 341 335 336 19,000
2002/04/24 334 340 332 335 49,000
2002/04/23 343 343 335 337 24,000
2002/04/22 334 338 334 338 8,000
2002/04/19 339 339 337 338 17,000
2002/04/18 339 341 333 334 21,000
2002/04/17 337 338 333 338 13,000
2002/04/16 331 335 328 332 22,000
2002/04/15 328 333 320 333 22,000
2002/04/12 332 333 313 318 58,000
2002/04/11 342 342 332 334 12,000
2002/04/10 347 347 341 341 19,000
2002/04/09 344 347 342 342 9,000
2002/04/08 348 349 347 349 13,000
2002/04/05 340 342 340 340 7,000
2002/04/04 344 345 339 344 21,000
2002/04/03 329 334 329 334 6,000
2002/04/02 328 333 328 329 15,000
2002/04/01 344 344 328 328 16,000
2002/03/29 348 348 334 334 20,000
2002/03/28 344 350 344 350 22,000
2002/03/27 335 344 335 344 31,000
2002/03/26 336 338 333 335 45,000
2002/03/25 350 350 336 337 32,000
2002/03/22 350 350 345 345 24,000
2002/03/20 359 359 347 350 39,000
2002/03/19 350 360 349 360 42,000
2002/03/18 350 350 345 345 16,000
2002/03/15 345 349 338 349 14,000
2002/03/14 340 340 335 340 22,000
2002/03/13 349 349 340 340 18,000
2002/03/12 354 354 349 349 37,000
2002/03/11 349 354 348 354 41,000
2002/03/08 333 354 333 349 140,000
2002/03/07 343 350 340 345 35,000
2002/03/06 346 346 343 343 8,000
2002/03/05 349 350 345 346 30,000
2002/03/04 346 359 345 359 47,000
2002/03/01 346 347 341 347 29,000
2002/02/28 340 348 340 346 56,000
2002/02/27 330 340 330 340 45,000
2002/02/26 330 332 329 330 26,000
2002/02/25 320 330 320 330 25,000
2002/02/22 320 320 317 318 18,000
2002/02/21 317 320 314 319 9,000
2002/02/20 317 318 317 318 13,000
2002/02/19 317 317 313 317 15,000
2002/02/18 319 319 317 317 9,000
2002/02/15 317 317 315 317 16,000
2002/02/14 320 320 317 317 49,000
2002/02/13 309 315 309 314 44,000
2002/02/12 303 309 303 309 40,000
2002/02/08 307 307 300 303 73,000
2002/02/07 308 308 304 307 19,000
2002/02/06 303 304 302 304 10,000
2002/02/05 304 304 302 304 39,000
2002/02/04 304 305 300 301 109,000
2002/02/01 309 309 303 305 28,000
2002/01/31 308 310 303 303 31,000
2002/01/30 310 310 306 308 17,000
2002/01/29 309 309 306 309 8,000
2002/01/28 310 310 306 310 30,000
2002/01/25 313 313 309 309 22,000
2002/01/24 309 313 303 303 30,000
2002/01/23 305 310 305 309 31,000
2002/01/22 310 316 310 316 31,000
2002/01/21 305 308 303 306 24,000
2002/01/18 300 305 300 305 46,000
2002/01/17 300 305 300 300 14,000
2002/01/16 305 305 304 305 11,000
2002/01/15 300 302 300 300 28,000
2002/01/11 310 310 303 303 60,000
2002/01/10 308 308 304 305 17,000
2002/01/09 310 310 306 308 23,000
2002/01/08 318 318 308 309 26,000
2002/01/07 320 320 313 313 5,000
2002/01/04 309 314 309 314 8,000

このページの先頭へ