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
2004/12/30 912 914 908 910 40,000
2004/12/29 909 915 906 906 39,000
2004/12/28 905 909 900 903 70,000
2004/12/27 896 905 896 905 88,000
2004/12/24 902 908 894 894 100,000
2004/12/22 896 897 892 894 115,000
2004/12/21 906 906 880 886 364,000
2004/12/20 919 920 906 916 81,000
2004/12/17 915 922 904 922 85,000
2004/12/16 912 917 906 914 45,000
2004/12/15 923 924 910 922 54,000
2004/12/14 913 922 911 922 80,000
2004/12/13 897 913 897 908 84,000
2004/12/10 920 920 906 907 208,000
2004/12/09 920 925 908 911 97,000
2004/12/08 919 921 910 918 92,000
2004/12/07 910 930 910 918 126,000
2004/12/06 905 924 905 917 57,000
2004/12/03 920 928 915 922 141,000
2004/12/02 890 922 889 920 179,000
2004/12/01 882 893 876 880 83,000
2004/11/30 884 900 878 882 64,000
2004/11/29 875 887 875 884 71,000
2004/11/26 880 890 872 875 111,000
2004/11/25 889 889 880 881 76,000
2004/11/24 876 890 875 890 139,000
2004/11/22 904 904 875 880 190,000
2004/11/19 915 929 906 911 123,000
2004/11/18 926 963 925 940 337,000
2004/11/17 901 915 901 908 160,000
2004/11/16 911 922 906 910 80,000
2004/11/15 905 925 904 921 132,000
2004/11/12 900 907 894 906 84,000
2004/11/11 915 918 908 910 63,000
2004/11/10 927 928 914 925 89,000
2004/11/09 936 938 920 927 160,000
2004/11/08 929 935 928 932 161,000
2004/11/05 917 930 917 929 120,000
2004/11/04 910 929 910 917 189,000
2004/11/02 890 907 890 907 140,000
2004/11/01 902 902 899 900 53,000
2004/10/29 881 902 881 902 155,000
2004/10/28 884 898 884 898 106,000
2004/10/27 883 889 881 882 64,000
2004/10/26 899 902 888 892 128,000
2004/10/25 894 899 885 898 205,000
2004/10/22 883 900 862 897 199,000
2004/10/21 895 895 874 883 128,000
2004/10/20 901 902 885 894 219,000
2004/10/19 886 899 885 896 161,000
2004/10/18 877 895 872 885 60,000
2004/10/15 862 875 842 870 132,000
2004/10/14 869 869 853 863 95,000
2004/10/13 861 875 861 869 72,000
2004/10/12 870 870 858 870 77,000
2004/10/08 864 870 854 870 61,000
2004/10/07 870 877 869 869 139,000
2004/10/06 860 864 853 864 72,000
2004/10/05 856 860 854 859 108,000
2004/10/04 835 854 832 854 76,000
2004/10/01 825 840 825 838 31,000
2004/09/30 832 832 825 830 28,000
2004/09/29 827 830 822 829 49,000
2004/09/28 832 832 820 828 23,000
2004/09/27 833 838 825 832 68,000
2004/09/24 833 834 820 829 69,000
2004/09/22 835 838 830 835 63,000
2004/09/21 836 837 830 834 39,000
2004/09/17 832 832 818 827 53,000
2004/09/16 838 838 822 826 49,000
2004/09/15 847 848 830 839 105,000
2004/09/14 835 845 835 841 107,000
2004/09/13 831 835 829 833 63,000
2004/09/10 830 835 823 826 209,000
2004/09/09 837 842 820 821 118,000
2004/09/08 840 870 837 837 332,000
2004/09/07 811 830 808 822 263,000
2004/09/06 783 793 777 791 54,000
2004/09/03 775 780 773 773 24,000
2004/09/02 775 783 773 774 34,000
2004/09/01 770 775 770 771 34,000
2004/08/31 770 770 767 768 28,000
2004/08/30 771 780 765 780 25,000
2004/08/27 771 785 770 771 39,000
2004/08/26 782 790 771 772 30,000
2004/08/25 770 781 770 772 26,000
2004/08/24 776 777 767 769 30,000
2004/08/23 775 788 774 775 30,000
2004/08/20 762 785 762 772 29,000
2004/08/19 781 781 767 770 64,000
2004/08/18 770 776 767 773 51,000
2004/08/17 775 783 764 772 83,000
2004/08/16 782 782 756 765 96,000
2004/08/13 798 798 781 789 65,000
2004/08/12 790 804 790 798 43,000
2004/08/11 809 811 790 800 122,000
2004/08/10 790 809 788 801 104,000
2004/08/09 791 800 786 800 60,000
2004/08/06 790 800 783 799 77,000
2004/08/05 792 800 792 800 61,000
2004/08/04 790 790 783 790 69,000
2004/08/03 792 795 785 792 61,000
2004/08/02 779 795 779 791 60,000
2004/07/30 781 800 779 787 49,000
2004/07/29 786 805 779 779 97,000
2004/07/28 800 804 790 796 59,000
2004/07/27 800 802 796 797 80,000
2004/07/26 794 804 790 795 95,000
2004/07/23 800 814 790 802 137,000
2004/07/22 793 793 782 789 57,000
2004/07/21 795 798 790 793 80,000
2004/07/20 779 790 769 788 64,000
2004/07/16 770 789 770 789 114,000
2004/07/15 803 803 781 787 178,000
2004/07/14 819 830 803 803 81,000
2004/07/13 820 820 811 819 89,000
2004/07/12 819 830 815 823 117,000
2004/07/09 835 841 830 831 241,000
2004/07/08 849 849 833 834 167,000
2004/07/07 838 843 831 838 122,000
2004/07/06 839 851 837 840 208,000
2004/07/05 829 835 823 831 223,000
2004/07/02 811 825 810 819 99,000
2004/07/01 809 819 809 811 39,000
2004/06/30 811 812 803 808 136,000
2004/06/29 820 820 808 816 90,000
2004/06/28 824 833 806 820 153,000
2004/06/25 810 823 808 815 199,000
2004/06/24 793 816 793 809 263,000
2004/06/23 788 793 785 788 118,000
2004/06/22 779 794 779 790 104,000
2004/06/21 775 797 775 789 250,000
2004/06/18 765 767 757 765 123,000
2004/06/17 768 768 755 763 220,000
2004/06/16 747 761 744 755 298,000
2004/06/15 725 745 722 737 188,000
2004/06/14 740 740 726 726 69,000
2004/06/11 728 733 722 731 229,000
2004/06/10 712 724 712 724 75,000
2004/06/09 719 719 713 715 55,000
2004/06/08 725 725 711 715 51,000
2004/06/07 711 727 711 720 75,000
2004/06/04 711 713 707 709 76,000
2004/06/03 705 714 702 702 106,000
2004/06/02 715 720 710 710 69,000
2004/06/01 714 730 714 725 189,000
2004/05/31 712 713 700 713 79,000
2004/05/28 703 711 703 711 100,000
2004/05/27 707 707 692 700 124,000
2004/05/26 710 719 706 706 74,000
2004/05/25 705 708 701 705 50,000
2004/05/24 700 720 696 702 168,000
2004/05/21 690 695 675 691 88,000
2004/05/20 652 696 652 689 73,000
2004/05/19 672 689 662 674 116,000
2004/05/18 641 665 641 652 72,000
2004/05/17 670 680 640 641 87,000
2004/05/14 689 689 647 665 104,000
2004/05/13 684 684 670 671 59,000
2004/05/12 660 678 657 678 78,000
2004/05/11 661 667 652 659 117,000
2004/05/10 680 690 640 651 107,000
2004/05/07 700 702 690 693 83,000
2004/05/06 721 721 700 701 109,000
2004/04/30 719 719 706 711 87,000
2004/04/28 737 737 725 725 108,000
2004/04/27 717 737 717 731 140,000
2004/04/26 730 735 725 727 117,000
2004/04/23 727 729 722 729 127,000
2004/04/22 725 727 721 722 133,000
2004/04/21 711 726 703 715 150,000
2004/04/20 706 717 706 716 84,000
2004/04/19 710 715 705 706 153,000
2004/04/16 693 718 692 712 166,000
2004/04/15 716 716 700 703 183,000
2004/04/14 718 724 715 719 198,000
2004/04/13 726 729 720 728 131,000
2004/04/12 720 726 715 726 92,000
2004/04/09 725 725 710 717 143,000
2004/04/08 711 730 710 725 173,000
2004/04/07 726 726 715 720 108,000
2004/04/06 736 743 720 730 196,000
2004/04/05 730 746 724 746 221,000
2004/04/02 716 718 708 716 84,000
2004/04/01 723 723 710 715 76,000
2004/03/31 710 723 710 723 164,000
2004/03/30 711 715 705 714 131,000
2004/03/29 727 735 706 713 118,000
2004/03/26 704 729 702 726 227,000
2004/03/25 699 703 690 701 196,000
2004/03/24 671 696 671 691 199,000
2004/03/23 675 675 661 672 76,000
2004/03/22 666 678 666 675 176,000
2004/03/19 658 662 650 656 142,000
2004/03/18 676 676 657 667 196,000
2004/03/17 666 678 666 675 151,000
2004/03/16 675 681 664 667 250,000
2004/03/15 676 685 664 685 237,000
2004/03/12 650 666 650 656 310,000
2004/03/11 644 646 635 645 249,000
2004/03/10 631 647 631 635 232,000
2004/03/09 625 640 623 632 159,000
2004/03/08 607 654 602 626 455,000
2004/03/05 596 603 592 600 174,000
2004/03/04 607 607 590 593 393,000
2004/03/03 598 610 598 602 224,000
2004/03/02 610 615 592 602 284,000
2004/03/01 595 605 592 602 199,000
2004/02/27 575 594 575 590 94,000
2004/02/26 580 585 577 585 33,000
2004/02/25 575 580 575 577 52,000
2004/02/24 589 589 578 578 57,000
2004/02/23 577 585 575 580 65,000
2004/02/20 590 590 575 576 67,000
2004/02/19 590 590 584 586 64,000
2004/02/18 589 590 585 585 69,000
2004/02/17 581 590 581 589 46,000
2004/02/16 579 591 574 591 94,000
2004/02/13 595 597 586 586 77,000
2004/02/12 588 597 588 590 189,000
2004/02/10 589 590 581 585 65,000
2004/02/09 580 590 580 587 79,000
2004/02/06 583 584 575 579 110,000
2004/02/05 576 582 575 582 59,000
2004/02/04 598 598 586 590 202,000
2004/02/03 598 599 585 596 112,000
2004/02/02 594 598 588 592 124,000
2004/01/30 580 595 580 588 75,000
2004/01/29 590 591 582 582 88,000
2004/01/28 594 603 591 600 74,000
2004/01/27 605 605 600 600 87,000
2004/01/26 599 610 598 610 164,000
2004/01/23 600 603 590 598 125,000
2004/01/22 596 605 592 598 198,000
2004/01/21 590 605 585 596 157,000
2004/01/20 600 606 580 595 271,000
2004/01/19 578 610 578 606 282,000
2004/01/16 574 588 573 577 237,000
2004/01/15 553 575 553 567 218,000
2004/01/14 533 555 533 553 111,000
2004/01/13 552 557 547 549 107,000
2004/01/09 550 557 542 552 101,000
2004/01/08 540 556 534 550 188,000
2004/01/07 535 541 534 540 56,000
2004/01/06 552 552 536 537 95,000
2004/01/05 555 556 541 550 85,000

このページの先頭へ