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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,893 | 1,893 | 1,857 | 1,857 | 42,000 |
| 2005/12/29 | 1,894 | 1,894 | 1,860 | 1,863 | 49,000 |
| 2005/12/28 | 1,840 | 1,879 | 1,831 | 1,870 | 49,000 |
| 2005/12/27 | 1,868 | 1,868 | 1,828 | 1,840 | 140,000 |
| 2005/12/26 | 1,850 | 1,875 | 1,850 | 1,869 | 73,000 |
| 2005/12/22 | 1,870 | 1,900 | 1,851 | 1,875 | 119,000 |
| 2005/12/21 | 1,860 | 1,911 | 1,856 | 1,900 | 202,000 |
| 2005/12/20 | 1,803 | 1,849 | 1,803 | 1,826 | 204,000 |
| 2005/12/19 | 1,831 | 1,831 | 1,801 | 1,825 | 98,000 |
| 2005/12/16 | 1,805 | 1,830 | 1,797 | 1,830 | 304,000 |
| 2005/12/15 | 1,802 | 1,830 | 1,800 | 1,805 | 249,000 |
| 2005/12/14 | 1,862 | 1,870 | 1,800 | 1,802 | 174,000 |
| 2005/12/13 | 1,852 | 1,875 | 1,822 | 1,862 | 173,000 |
| 2005/12/12 | 1,831 | 1,883 | 1,811 | 1,869 | 217,000 |
| 2005/12/09 | 1,810 | 1,857 | 1,800 | 1,830 | 337,000 |
| 2005/12/08 | 1,846 | 1,848 | 1,810 | 1,812 | 184,000 |
| 2005/12/07 | 1,860 | 1,880 | 1,815 | 1,876 | 386,000 |
| 2005/12/06 | 1,939 | 1,941 | 1,803 | 1,900 | 1,493,000 |
| 2005/12/05 | 1,616 | 1,655 | 1,616 | 1,641 | 100,000 |
| 2005/12/02 | 1,589 | 1,614 | 1,589 | 1,609 | 99,000 |
| 2005/12/01 | 1,560 | 1,615 | 1,557 | 1,615 | 106,000 |
| 2005/11/30 | 1,584 | 1,588 | 1,566 | 1,568 | 97,000 |
| 2005/11/29 | 1,601 | 1,605 | 1,558 | 1,585 | 94,000 |
| 2005/11/28 | 1,590 | 1,601 | 1,589 | 1,589 | 73,000 |
| 2005/11/25 | 1,627 | 1,629 | 1,586 | 1,587 | 128,000 |
| 2005/11/24 | 1,630 | 1,640 | 1,623 | 1,629 | 115,000 |
| 2005/11/22 | 1,601 | 1,630 | 1,595 | 1,628 | 151,000 |
| 2005/11/21 | 1,621 | 1,646 | 1,605 | 1,620 | 170,000 |
| 2005/11/18 | 1,573 | 1,606 | 1,557 | 1,591 | 331,000 |
| 2005/11/17 | 1,521 | 1,546 | 1,521 | 1,543 | 167,000 |
| 2005/11/16 | 1,506 | 1,515 | 1,493 | 1,514 | 47,000 |
| 2005/11/15 | 1,517 | 1,524 | 1,501 | 1,506 | 95,000 |
| 2005/11/14 | 1,512 | 1,529 | 1,504 | 1,511 | 64,000 |
| 2005/11/11 | 1,501 | 1,505 | 1,492 | 1,492 | 42,000 |
| 2005/11/10 | 1,511 | 1,511 | 1,497 | 1,501 | 46,000 |
| 2005/11/09 | 1,515 | 1,525 | 1,500 | 1,503 | 148,000 |
| 2005/11/08 | 1,517 | 1,522 | 1,492 | 1,511 | 110,000 |
| 2005/11/07 | 1,533 | 1,549 | 1,509 | 1,511 | 64,000 |
| 2005/11/04 | 1,581 | 1,581 | 1,522 | 1,530 | 120,000 |
| 2005/11/02 | 1,533 | 1,566 | 1,533 | 1,552 | 115,000 |
| 2005/11/01 | 1,549 | 1,549 | 1,528 | 1,532 | 33,000 |
| 2005/10/31 | 1,520 | 1,552 | 1,520 | 1,546 | 99,000 |
| 2005/10/28 | 1,480 | 1,540 | 1,476 | 1,513 | 180,000 |
| 2005/10/27 | 1,495 | 1,495 | 1,468 | 1,491 | 70,000 |
| 2005/10/26 | 1,492 | 1,504 | 1,482 | 1,494 | 87,000 |
| 2005/10/25 | 1,490 | 1,515 | 1,490 | 1,492 | 102,000 |
| 2005/10/24 | 1,490 | 1,498 | 1,475 | 1,488 | 87,000 |
| 2005/10/21 | 1,425 | 1,507 | 1,425 | 1,500 | 330,000 |
| 2005/10/20 | 1,443 | 1,443 | 1,422 | 1,441 | 118,000 |
| 2005/10/19 | 1,425 | 1,433 | 1,415 | 1,425 | 122,000 |
| 2005/10/18 | 1,426 | 1,455 | 1,422 | 1,444 | 153,000 |
| 2005/10/17 | 1,417 | 1,429 | 1,410 | 1,426 | 74,000 |
| 2005/10/14 | 1,408 | 1,422 | 1,400 | 1,409 | 111,000 |
| 2005/10/13 | 1,394 | 1,410 | 1,392 | 1,410 | 64,000 |
| 2005/10/12 | 1,400 | 1,405 | 1,390 | 1,394 | 143,000 |
| 2005/10/11 | 1,385 | 1,419 | 1,374 | 1,381 | 238,000 |
| 2005/10/07 | 1,420 | 1,420 | 1,380 | 1,385 | 100,000 |
| 2005/10/06 | 1,430 | 1,450 | 1,400 | 1,419 | 199,000 |
| 2005/10/05 | 1,470 | 1,479 | 1,460 | 1,470 | 297,000 |
| 2005/10/04 | 1,382 | 1,480 | 1,382 | 1,447 | 316,000 |
| 2005/10/03 | 1,360 | 1,380 | 1,350 | 1,380 | 83,000 |
| 2005/09/30 | 1,384 | 1,384 | 1,360 | 1,367 | 89,000 |
| 2005/09/29 | 1,372 | 1,381 | 1,363 | 1,381 | 170,000 |
| 2005/09/28 | 1,390 | 1,390 | 1,375 | 1,385 | 59,000 |
| 2005/09/27 | 1,404 | 1,404 | 1,383 | 1,394 | 26,000 |
| 2005/09/26 | 1,378 | 1,410 | 1,378 | 1,410 | 92,000 |
| 2005/09/22 | 1,384 | 1,389 | 1,372 | 1,378 | 73,000 |
| 2005/09/21 | 1,423 | 1,424 | 1,393 | 1,393 | 69,000 |
| 2005/09/20 | 1,401 | 1,420 | 1,396 | 1,411 | 80,000 |
| 2005/09/16 | 1,384 | 1,395 | 1,378 | 1,394 | 94,000 |
| 2005/09/15 | 1,373 | 1,380 | 1,373 | 1,378 | 61,000 |
| 2005/09/14 | 1,373 | 1,377 | 1,360 | 1,373 | 55,000 |
| 2005/09/13 | 1,380 | 1,380 | 1,370 | 1,374 | 62,000 |
| 2005/09/12 | 1,370 | 1,378 | 1,359 | 1,370 | 91,000 |
| 2005/09/09 | 1,350 | 1,350 | 1,341 | 1,342 | 173,000 |
| 2005/09/08 | 1,360 | 1,376 | 1,321 | 1,331 | 116,000 |
| 2005/09/07 | 1,335 | 1,350 | 1,324 | 1,350 | 176,000 |
| 2005/09/06 | 1,324 | 1,336 | 1,315 | 1,315 | 164,000 |
| 2005/09/05 | 1,316 | 1,324 | 1,301 | 1,304 | 110,000 |
| 2005/09/02 | 1,299 | 1,301 | 1,286 | 1,296 | 123,000 |
| 2005/09/01 | 1,300 | 1,310 | 1,296 | 1,298 | 159,000 |
| 2005/08/31 | 1,329 | 1,329 | 1,309 | 1,313 | 116,000 |
| 2005/08/30 | 1,316 | 1,326 | 1,316 | 1,324 | 54,000 |
| 2005/08/29 | 1,339 | 1,360 | 1,313 | 1,315 | 99,000 |
| 2005/08/26 | 1,338 | 1,342 | 1,333 | 1,339 | 81,000 |
| 2005/08/25 | 1,345 | 1,348 | 1,333 | 1,347 | 54,000 |
| 2005/08/24 | 1,339 | 1,359 | 1,339 | 1,345 | 71,000 |
| 2005/08/23 | 1,355 | 1,361 | 1,346 | 1,348 | 91,000 |
| 2005/08/22 | 1,339 | 1,367 | 1,339 | 1,364 | 82,000 |
| 2005/08/19 | 1,340 | 1,345 | 1,331 | 1,343 | 91,000 |
| 2005/08/18 | 1,350 | 1,358 | 1,341 | 1,350 | 56,000 |
| 2005/08/17 | 1,345 | 1,354 | 1,330 | 1,342 | 115,000 |
| 2005/08/16 | 1,351 | 1,385 | 1,325 | 1,360 | 159,000 |
| 2005/08/15 | 1,353 | 1,366 | 1,346 | 1,350 | 98,000 |
| 2005/08/12 | 1,379 | 1,379 | 1,365 | 1,373 | 45,000 |
| 2005/08/11 | 1,386 | 1,386 | 1,372 | 1,374 | 84,000 |
| 2005/08/10 | 1,380 | 1,389 | 1,351 | 1,386 | 215,000 |
| 2005/08/09 | 1,358 | 1,378 | 1,349 | 1,378 | 85,000 |
| 2005/08/08 | 1,313 | 1,339 | 1,273 | 1,339 | 117,000 |
| 2005/08/05 | 1,350 | 1,361 | 1,322 | 1,326 | 148,000 |
| 2005/08/04 | 1,379 | 1,380 | 1,361 | 1,366 | 90,000 |
| 2005/08/03 | 1,393 | 1,393 | 1,372 | 1,380 | 77,000 |
| 2005/08/02 | 1,391 | 1,392 | 1,372 | 1,392 | 170,000 |
| 2005/08/01 | 1,418 | 1,418 | 1,372 | 1,385 | 257,000 |
| 2005/07/29 | 1,410 | 1,417 | 1,398 | 1,404 | 187,000 |
| 2005/07/28 | 1,395 | 1,405 | 1,390 | 1,397 | 159,000 |
| 2005/07/27 | 1,366 | 1,398 | 1,365 | 1,396 | 152,000 |
| 2005/07/26 | 1,349 | 1,365 | 1,340 | 1,365 | 145,000 |
| 2005/07/25 | 1,355 | 1,366 | 1,350 | 1,350 | 184,000 |
| 2005/07/22 | 1,378 | 1,380 | 1,360 | 1,365 | 82,000 |
| 2005/07/21 | 1,395 | 1,399 | 1,375 | 1,378 | 66,000 |
| 2005/07/20 | 1,391 | 1,392 | 1,386 | 1,388 | 60,000 |
| 2005/07/19 | 1,375 | 1,404 | 1,375 | 1,394 | 150,000 |
| 2005/07/15 | 1,384 | 1,384 | 1,371 | 1,373 | 104,000 |
| 2005/07/14 | 1,372 | 1,387 | 1,371 | 1,375 | 191,000 |
| 2005/07/13 | 1,388 | 1,390 | 1,376 | 1,381 | 227,000 |
| 2005/07/12 | 1,404 | 1,409 | 1,385 | 1,389 | 205,000 |
| 2005/07/11 | 1,415 | 1,420 | 1,404 | 1,404 | 139,000 |
| 2005/07/08 | 1,409 | 1,427 | 1,409 | 1,414 | 88,000 |
| 2005/07/07 | 1,409 | 1,415 | 1,403 | 1,409 | 75,000 |
| 2005/07/06 | 1,406 | 1,418 | 1,406 | 1,414 | 150,000 |
| 2005/07/05 | 1,428 | 1,432 | 1,400 | 1,403 | 201,000 |
| 2005/07/04 | 1,399 | 1,425 | 1,395 | 1,418 | 200,000 |
| 2005/07/01 | 1,373 | 1,393 | 1,373 | 1,382 | 96,000 |
| 2005/06/30 | 1,380 | 1,385 | 1,368 | 1,376 | 79,000 |
| 2005/06/29 | 1,392 | 1,400 | 1,376 | 1,380 | 113,000 |
| 2005/06/28 | 1,367 | 1,387 | 1,367 | 1,386 | 146,000 |
| 2005/06/27 | 1,353 | 1,373 | 1,349 | 1,368 | 285,000 |
| 2005/06/24 | 1,333 | 1,354 | 1,333 | 1,349 | 162,000 |
| 2005/06/23 | 1,334 | 1,351 | 1,334 | 1,346 | 157,000 |
| 2005/06/22 | 1,332 | 1,336 | 1,329 | 1,336 | 131,000 |
| 2005/06/21 | 1,340 | 1,340 | 1,325 | 1,332 | 82,000 |
| 2005/06/20 | 1,340 | 1,344 | 1,335 | 1,341 | 63,000 |
| 2005/06/17 | 1,333 | 1,345 | 1,330 | 1,339 | 151,000 |
| 2005/06/16 | 1,287 | 1,317 | 1,286 | 1,313 | 118,000 |
| 2005/06/15 | 1,296 | 1,305 | 1,282 | 1,289 | 135,000 |
| 2005/06/14 | 1,305 | 1,309 | 1,290 | 1,296 | 50,000 |
| 2005/06/13 | 1,291 | 1,311 | 1,291 | 1,300 | 67,000 |
| 2005/06/10 | 1,294 | 1,309 | 1,292 | 1,295 | 156,000 |
| 2005/06/09 | 1,295 | 1,300 | 1,287 | 1,289 | 70,000 |
| 2005/06/08 | 1,280 | 1,295 | 1,279 | 1,295 | 59,000 |
| 2005/06/07 | 1,285 | 1,292 | 1,279 | 1,291 | 86,000 |
| 2005/06/06 | 1,276 | 1,290 | 1,276 | 1,278 | 91,000 |
| 2005/06/03 | 1,273 | 1,296 | 1,271 | 1,293 | 94,000 |
| 2005/06/02 | 1,310 | 1,324 | 1,290 | 1,291 | 158,000 |
| 2005/06/01 | 1,290 | 1,318 | 1,290 | 1,307 | 172,000 |
| 2005/05/31 | 1,293 | 1,300 | 1,285 | 1,298 | 156,000 |
| 2005/05/30 | 1,268 | 1,289 | 1,268 | 1,273 | 159,000 |
| 2005/05/27 | 1,244 | 1,255 | 1,235 | 1,255 | 222,000 |
| 2005/05/26 | 1,223 | 1,232 | 1,216 | 1,232 | 132,000 |
| 2005/05/25 | 1,220 | 1,226 | 1,211 | 1,224 | 157,000 |
| 2005/05/24 | 1,203 | 1,230 | 1,203 | 1,217 | 131,000 |
| 2005/05/23 | 1,209 | 1,211 | 1,198 | 1,203 | 60,000 |
| 2005/05/20 | 1,237 | 1,237 | 1,189 | 1,209 | 134,000 |
| 2005/05/19 | 1,152 | 1,244 | 1,152 | 1,223 | 258,000 |
| 2005/05/18 | 1,156 | 1,158 | 1,134 | 1,149 | 101,000 |
| 2005/05/17 | 1,180 | 1,200 | 1,150 | 1,150 | 263,000 |
| 2005/05/16 | 1,178 | 1,184 | 1,170 | 1,183 | 78,000 |
| 2005/05/13 | 1,176 | 1,189 | 1,156 | 1,183 | 97,000 |
| 2005/05/12 | 1,190 | 1,195 | 1,174 | 1,194 | 126,000 |
| 2005/05/11 | 1,184 | 1,189 | 1,170 | 1,189 | 170,000 |
| 2005/05/10 | 1,180 | 1,196 | 1,172 | 1,190 | 183,000 |
| 2005/05/09 | 1,168 | 1,188 | 1,160 | 1,179 | 188,000 |
| 2005/05/06 | 1,145 | 1,160 | 1,133 | 1,159 | 81,000 |
| 2005/05/02 | 1,147 | 1,150 | 1,144 | 1,145 | 50,000 |
| 2005/04/28 | 1,120 | 1,142 | 1,120 | 1,135 | 220,000 |
| 2005/04/27 | 1,088 | 1,110 | 1,088 | 1,106 | 133,000 |
| 2005/04/26 | 1,090 | 1,095 | 1,085 | 1,087 | 75,000 |
| 2005/04/25 | 1,081 | 1,090 | 1,078 | 1,088 | 39,000 |
| 2005/04/22 | 1,092 | 1,100 | 1,075 | 1,081 | 132,000 |
| 2005/04/21 | 1,045 | 1,080 | 1,028 | 1,072 | 160,000 |
| 2005/04/20 | 1,080 | 1,088 | 1,072 | 1,085 | 136,000 |
| 2005/04/19 | 1,040 | 1,084 | 1,036 | 1,081 | 204,000 |
| 2005/04/18 | 1,011 | 1,040 | 980 | 1,020 | 183,000 |
| 2005/04/15 | 1,067 | 1,068 | 1,051 | 1,061 | 85,000 |
| 2005/04/14 | 1,086 | 1,087 | 1,033 | 1,073 | 89,000 |
| 2005/04/13 | 1,081 | 1,094 | 1,080 | 1,093 | 87,000 |
| 2005/04/12 | 1,097 | 1,100 | 1,080 | 1,080 | 52,000 |
| 2005/04/11 | 1,110 | 1,110 | 1,090 | 1,093 | 161,000 |
| 2005/04/08 | 1,100 | 1,115 | 1,094 | 1,111 | 224,000 |
| 2005/04/07 | 1,075 | 1,093 | 1,075 | 1,093 | 110,000 |
| 2005/04/06 | 1,080 | 1,083 | 1,073 | 1,081 | 97,000 |
| 2005/04/05 | 1,070 | 1,078 | 1,069 | 1,076 | 85,000 |
| 2005/04/04 | 1,063 | 1,073 | 1,061 | 1,070 | 92,000 |
| 2005/04/01 | 1,060 | 1,063 | 1,044 | 1,063 | 143,000 |
| 2005/03/31 | 1,033 | 1,060 | 1,033 | 1,060 | 60,000 |
| 2005/03/30 | 1,044 | 1,045 | 1,011 | 1,032 | 65,000 |
| 2005/03/29 | 1,051 | 1,060 | 1,038 | 1,046 | 68,000 |
| 2005/03/28 | 1,045 | 1,069 | 1,045 | 1,069 | 42,000 |
| 2005/03/25 | 1,061 | 1,061 | 1,050 | 1,061 | 44,000 |
| 2005/03/24 | 1,065 | 1,072 | 1,050 | 1,060 | 74,000 |
| 2005/03/23 | 1,071 | 1,071 | 1,036 | 1,065 | 147,000 |
| 2005/03/22 | 1,082 | 1,082 | 1,071 | 1,071 | 69,000 |
| 2005/03/18 | 1,050 | 1,089 | 1,050 | 1,081 | 138,000 |
| 2005/03/17 | 1,056 | 1,059 | 1,044 | 1,044 | 81,000 |
| 2005/03/16 | 1,055 | 1,065 | 1,052 | 1,059 | 67,000 |
| 2005/03/15 | 1,059 | 1,074 | 1,052 | 1,052 | 45,000 |
| 2005/03/14 | 1,069 | 1,074 | 1,053 | 1,057 | 75,000 |
| 2005/03/11 | 1,074 | 1,075 | 1,061 | 1,068 | 135,000 |
| 2005/03/10 | 1,076 | 1,083 | 1,070 | 1,070 | 47,000 |
| 2005/03/09 | 1,080 | 1,088 | 1,074 | 1,082 | 69,000 |
| 2005/03/08 | 1,063 | 1,077 | 1,061 | 1,071 | 112,000 |
| 2005/03/07 | 1,087 | 1,087 | 1,072 | 1,077 | 51,000 |
| 2005/03/04 | 1,070 | 1,077 | 1,060 | 1,074 | 76,000 |
| 2005/03/03 | 1,086 | 1,087 | 1,074 | 1,077 | 79,000 |
| 2005/03/02 | 1,079 | 1,089 | 1,060 | 1,074 | 140,000 |
| 2005/03/01 | 1,076 | 1,095 | 1,071 | 1,080 | 109,000 |
| 2005/02/28 | 1,082 | 1,111 | 1,075 | 1,095 | 370,000 |
| 2005/02/25 | 1,079 | 1,088 | 1,060 | 1,066 | 568,000 |
| 2005/02/24 | 1,020 | 1,040 | 1,012 | 1,039 | 129,000 |
| 2005/02/23 | 1,014 | 1,024 | 1,012 | 1,022 | 67,000 |
| 2005/02/22 | 1,028 | 1,040 | 1,025 | 1,025 | 225,000 |
| 2005/02/21 | 1,017 | 1,037 | 1,015 | 1,027 | 83,000 |
| 2005/02/18 | 1,000 | 1,014 | 1,000 | 1,009 | 66,000 |
| 2005/02/17 | 1,007 | 1,010 | 1,001 | 1,008 | 70,000 |
| 2005/02/16 | 1,016 | 1,016 | 991 | 1,007 | 177,000 |
| 2005/02/15 | 1,030 | 1,030 | 1,012 | 1,015 | 32,000 |
| 2005/02/14 | 1,020 | 1,036 | 1,015 | 1,029 | 63,000 |
| 2005/02/10 | 1,016 | 1,028 | 1,015 | 1,019 | 86,000 |
| 2005/02/09 | 1,037 | 1,044 | 1,014 | 1,014 | 117,000 |
| 2005/02/08 | 1,015 | 1,042 | 1,009 | 1,033 | 231,000 |
| 2005/02/07 | 990 | 1,017 | 990 | 1,014 | 223,000 |
| 2005/02/04 | 987 | 992 | 981 | 990 | 101,000 |
| 2005/02/03 | 976 | 1,019 | 976 | 996 | 404,000 |
| 2005/02/02 | 949 | 960 | 940 | 958 | 112,000 |
| 2005/02/01 | 954 | 959 | 944 | 959 | 78,000 |
| 2005/01/31 | 934 | 963 | 926 | 959 | 78,000 |
| 2005/01/28 | 936 | 944 | 934 | 944 | 68,000 |
| 2005/01/27 | 954 | 955 | 946 | 953 | 80,000 |
| 2005/01/26 | 944 | 952 | 936 | 946 | 117,000 |
| 2005/01/25 | 935 | 945 | 932 | 945 | 67,000 |
| 2005/01/24 | 941 | 941 | 926 | 936 | 46,000 |
| 2005/01/21 | 935 | 945 | 931 | 942 | 55,000 |
| 2005/01/20 | 932 | 947 | 932 | 941 | 57,000 |
| 2005/01/19 | 958 | 960 | 939 | 950 | 100,000 |
| 2005/01/18 | 955 | 955 | 949 | 954 | 106,000 |
| 2005/01/17 | 950 | 960 | 942 | 955 | 192,000 |
| 2005/01/14 | 919 | 945 | 916 | 945 | 179,000 |
| 2005/01/13 | 915 | 930 | 915 | 926 | 141,000 |
| 2005/01/12 | 929 | 929 | 910 | 914 | 93,000 |
| 2005/01/11 | 919 | 933 | 919 | 932 | 102,000 |
| 2005/01/07 | 908 | 915 | 907 | 914 | 79,000 |
| 2005/01/06 | 896 | 911 | 890 | 909 | 98,000 |
| 2005/01/05 | 910 | 910 | 886 | 902 | 71,000 |
| 2005/01/04 | 909 | 915 | 905 | 911 | 24,000 |