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 |
|---|---|---|---|---|---|
| 2008/12/30 | 776 | 776 | 764 | 773 | 70,000 |
| 2008/12/29 | 759 | 763 | 747 | 760 | 100,000 |
| 2008/12/26 | 769 | 769 | 741 | 750 | 160,000 |
| 2008/12/25 | 772 | 772 | 759 | 766 | 71,000 |
| 2008/12/24 | 785 | 788 | 750 | 762 | 264,000 |
| 2008/12/22 | 758 | 786 | 754 | 785 | 439,000 |
| 2008/12/19 | 763 | 763 | 736 | 742 | 156,000 |
| 2008/12/18 | 748 | 774 | 743 | 757 | 379,000 |
| 2008/12/17 | 772 | 773 | 721 | 744 | 269,000 |
| 2008/12/16 | 780 | 784 | 755 | 762 | 268,000 |
| 2008/12/15 | 777 | 784 | 772 | 779 | 271,000 |
| 2008/12/12 | 800 | 800 | 751 | 757 | 406,000 |
| 2008/12/11 | 820 | 820 | 786 | 800 | 326,000 |
| 2008/12/10 | 846 | 849 | 815 | 825 | 249,000 |
| 2008/12/09 | 891 | 903 | 835 | 836 | 139,000 |
| 2008/12/08 | 880 | 896 | 868 | 882 | 204,000 |
| 2008/12/05 | 884 | 911 | 865 | 867 | 256,000 |
| 2008/12/04 | 894 | 896 | 853 | 862 | 157,000 |
| 2008/12/03 | 921 | 931 | 887 | 894 | 208,000 |
| 2008/12/02 | 905 | 930 | 880 | 911 | 198,000 |
| 2008/12/01 | 931 | 945 | 906 | 924 | 180,000 |
| 2008/11/28 | 988 | 988 | 908 | 911 | 381,000 |
| 2008/11/27 | 1,034 | 1,050 | 986 | 992 | 223,000 |
| 2008/11/26 | 1,007 | 1,015 | 992 | 1,002 | 263,000 |
| 2008/11/25 | 1,087 | 1,109 | 998 | 1,007 | 486,000 |
| 2008/11/21 | 1,053 | 1,085 | 1,032 | 1,067 | 310,000 |
| 2008/11/20 | 1,103 | 1,103 | 1,056 | 1,073 | 208,000 |
| 2008/11/19 | 1,146 | 1,152 | 1,115 | 1,123 | 166,000 |
| 2008/11/18 | 1,121 | 1,149 | 1,112 | 1,126 | 189,000 |
| 2008/11/17 | 1,128 | 1,193 | 1,123 | 1,140 | 197,000 |
| 2008/11/14 | 1,096 | 1,159 | 1,096 | 1,154 | 249,000 |
| 2008/11/13 | 1,047 | 1,068 | 1,020 | 1,056 | 230,000 |
| 2008/11/12 | 1,120 | 1,130 | 1,086 | 1,107 | 369,000 |
| 2008/11/11 | 1,167 | 1,171 | 1,120 | 1,120 | 226,000 |
| 2008/11/10 | 1,237 | 1,240 | 1,154 | 1,207 | 152,000 |
| 2008/11/07 | 1,229 | 1,267 | 1,195 | 1,226 | 149,000 |
| 2008/11/06 | 1,212 | 1,259 | 1,181 | 1,209 | 152,000 |
| 2008/11/05 | 1,263 | 1,267 | 1,182 | 1,213 | 218,000 |
| 2008/11/04 | 1,150 | 1,204 | 1,145 | 1,204 | 131,000 |
| 2008/10/31 | 1,152 | 1,152 | 1,099 | 1,139 | 257,000 |
| 2008/10/30 | 1,090 | 1,170 | 1,090 | 1,159 | 255,000 |
| 2008/10/29 | 1,099 | 1,099 | 1,079 | 1,099 | 274,000 |
| 2008/10/28 | 885 | 999 | 873 | 999 | 169,000 |
| 2008/10/27 | 948 | 949 | 910 | 915 | 196,000 |
| 2008/10/24 | 939 | 968 | 932 | 956 | 231,000 |
| 2008/10/23 | 988 | 988 | 885 | 969 | 272,000 |
| 2008/10/22 | 1,089 | 1,109 | 1,018 | 1,029 | 201,000 |
| 2008/10/21 | 1,103 | 1,148 | 1,085 | 1,148 | 134,000 |
| 2008/10/20 | 1,117 | 1,120 | 1,039 | 1,090 | 115,000 |
| 2008/10/17 | 1,037 | 1,106 | 1,037 | 1,084 | 191,000 |
| 2008/10/16 | 1,000 | 1,075 | 990 | 1,017 | 265,000 |
| 2008/10/15 | 970 | 1,069 | 950 | 1,069 | 280,000 |
| 2008/10/14 | 969 | 969 | 951 | 969 | 53,000 |
| 2008/10/10 | 838 | 878 | 798 | 869 | 184,000 |
| 2008/10/09 | 850 | 933 | 828 | 898 | 223,000 |
| 2008/10/08 | 1,000 | 1,005 | 878 | 879 | 176,000 |
| 2008/10/07 | 1,011 | 1,043 | 904 | 1,031 | 134,000 |
| 2008/10/06 | 1,028 | 1,050 | 1,009 | 1,023 | 77,000 |
| 2008/10/03 | 1,106 | 1,124 | 1,075 | 1,082 | 84,000 |
| 2008/10/02 | 1,188 | 1,188 | 1,103 | 1,106 | 175,000 |
| 2008/10/01 | 1,178 | 1,195 | 1,178 | 1,186 | 92,000 |
| 2008/09/30 | 1,109 | 1,179 | 1,090 | 1,176 | 192,000 |
| 2008/09/29 | 1,188 | 1,209 | 1,184 | 1,189 | 123,000 |
| 2008/09/26 | 1,202 | 1,202 | 1,159 | 1,168 | 176,000 |
| 2008/09/25 | 1,190 | 1,210 | 1,166 | 1,202 | 138,000 |
| 2008/09/24 | 1,209 | 1,229 | 1,178 | 1,216 | 178,000 |
| 2008/09/22 | 1,210 | 1,248 | 1,199 | 1,227 | 193,000 |
| 2008/09/19 | 1,300 | 1,303 | 1,127 | 1,199 | 603,000 |
| 2008/09/18 | 1,330 | 1,353 | 1,303 | 1,323 | 134,000 |
| 2008/09/17 | 1,428 | 1,428 | 1,354 | 1,368 | 104,000 |
| 2008/09/16 | 1,350 | 1,370 | 1,310 | 1,370 | 137,000 |
| 2008/09/12 | 1,417 | 1,437 | 1,408 | 1,422 | 97,000 |
| 2008/09/11 | 1,417 | 1,417 | 1,388 | 1,396 | 51,000 |
| 2008/09/10 | 1,360 | 1,430 | 1,360 | 1,417 | 78,000 |
| 2008/09/09 | 1,464 | 1,464 | 1,417 | 1,418 | 62,000 |
| 2008/09/08 | 1,424 | 1,485 | 1,424 | 1,464 | 147,000 |
| 2008/09/05 | 1,435 | 1,460 | 1,407 | 1,443 | 121,000 |
| 2008/09/04 | 1,510 | 1,516 | 1,486 | 1,489 | 121,000 |
| 2008/09/03 | 1,515 | 1,550 | 1,498 | 1,522 | 127,000 |
| 2008/09/02 | 1,510 | 1,528 | 1,479 | 1,480 | 86,000 |
| 2008/09/01 | 1,510 | 1,520 | 1,502 | 1,508 | 85,000 |
| 2008/08/29 | 1,525 | 1,545 | 1,525 | 1,528 | 173,000 |
| 2008/08/28 | 1,550 | 1,564 | 1,510 | 1,524 | 105,000 |
| 2008/08/27 | 1,551 | 1,555 | 1,524 | 1,544 | 34,000 |
| 2008/08/26 | 1,516 | 1,539 | 1,515 | 1,539 | 142,000 |
| 2008/08/25 | 1,580 | 1,600 | 1,551 | 1,563 | 56,000 |
| 2008/08/22 | 1,569 | 1,569 | 1,522 | 1,530 | 95,000 |
| 2008/08/21 | 1,516 | 1,585 | 1,516 | 1,539 | 56,000 |
| 2008/08/20 | 1,502 | 1,550 | 1,502 | 1,545 | 75,000 |
| 2008/08/19 | 1,559 | 1,565 | 1,529 | 1,532 | 124,000 |
| 2008/08/18 | 1,555 | 1,590 | 1,555 | 1,574 | 87,000 |
| 2008/08/15 | 1,475 | 1,555 | 1,475 | 1,555 | 226,000 |
| 2008/08/14 | 1,477 | 1,500 | 1,475 | 1,482 | 80,000 |
| 2008/08/13 | 1,490 | 1,512 | 1,469 | 1,507 | 112,000 |
| 2008/08/12 | 1,523 | 1,541 | 1,506 | 1,506 | 148,000 |
| 2008/08/11 | 1,516 | 1,562 | 1,516 | 1,556 | 103,000 |
| 2008/08/08 | 1,467 | 1,540 | 1,452 | 1,532 | 182,000 |
| 2008/08/07 | 1,521 | 1,528 | 1,494 | 1,517 | 335,000 |
| 2008/08/06 | 1,538 | 1,566 | 1,498 | 1,551 | 349,000 |
| 2008/08/05 | 1,548 | 1,597 | 1,548 | 1,568 | 207,000 |
| 2008/08/04 | 1,600 | 1,612 | 1,545 | 1,558 | 238,000 |
| 2008/08/01 | 1,685 | 1,685 | 1,609 | 1,618 | 183,000 |
| 2008/07/31 | 1,700 | 1,700 | 1,664 | 1,685 | 137,000 |
| 2008/07/30 | 1,641 | 1,715 | 1,641 | 1,690 | 372,000 |
| 2008/07/29 | 1,571 | 1,654 | 1,567 | 1,641 | 312,000 |
| 2008/07/28 | 1,617 | 1,617 | 1,551 | 1,562 | 184,000 |
| 2008/07/25 | 1,567 | 1,617 | 1,567 | 1,597 | 266,000 |
| 2008/07/24 | 1,600 | 1,623 | 1,592 | 1,607 | 256,000 |
| 2008/07/23 | 1,598 | 1,632 | 1,598 | 1,618 | 225,000 |
| 2008/07/22 | 1,581 | 1,602 | 1,567 | 1,598 | 216,000 |
| 2008/07/18 | 1,581 | 1,618 | 1,569 | 1,582 | 92,000 |
| 2008/07/17 | 1,564 | 1,598 | 1,564 | 1,581 | 152,000 |
| 2008/07/16 | 1,607 | 1,637 | 1,560 | 1,564 | 246,000 |
| 2008/07/15 | 1,664 | 1,674 | 1,625 | 1,637 | 136,000 |
| 2008/07/14 | 1,672 | 1,707 | 1,644 | 1,652 | 247,000 |
| 2008/07/11 | 1,652 | 1,683 | 1,650 | 1,672 | 184,000 |
| 2008/07/10 | 1,651 | 1,691 | 1,651 | 1,668 | 143,000 |
| 2008/07/09 | 1,713 | 1,733 | 1,676 | 1,676 | 148,000 |
| 2008/07/08 | 1,774 | 1,794 | 1,690 | 1,711 | 179,000 |
| 2008/07/07 | 1,780 | 1,783 | 1,721 | 1,763 | 134,000 |
| 2008/07/04 | 1,747 | 1,765 | 1,729 | 1,763 | 114,000 |
| 2008/07/03 | 1,717 | 1,746 | 1,701 | 1,737 | 299,000 |
| 2008/07/02 | 1,730 | 1,737 | 1,685 | 1,716 | 298,000 |
| 2008/07/01 | 1,698 | 1,754 | 1,698 | 1,729 | 253,000 |
| 2008/06/30 | 1,787 | 1,875 | 1,713 | 1,728 | 561,000 |
| 2008/06/27 | 1,723 | 1,785 | 1,723 | 1,785 | 324,000 |
| 2008/06/26 | 1,726 | 1,765 | 1,725 | 1,753 | 186,000 |
| 2008/06/25 | 1,690 | 1,725 | 1,675 | 1,725 | 94,000 |
| 2008/06/24 | 1,709 | 1,723 | 1,683 | 1,700 | 156,000 |
| 2008/06/23 | 1,643 | 1,713 | 1,636 | 1,708 | 199,000 |
| 2008/06/20 | 1,629 | 1,686 | 1,629 | 1,679 | 305,000 |
| 2008/06/19 | 1,668 | 1,668 | 1,618 | 1,628 | 358,000 |
| 2008/06/18 | 1,683 | 1,694 | 1,662 | 1,669 | 145,000 |
| 2008/06/17 | 1,644 | 1,671 | 1,630 | 1,668 | 190,000 |
| 2008/06/16 | 1,677 | 1,688 | 1,627 | 1,665 | 252,000 |
| 2008/06/13 | 1,664 | 1,706 | 1,651 | 1,706 | 180,000 |
| 2008/06/12 | 1,706 | 1,720 | 1,631 | 1,662 | 363,000 |
| 2008/06/11 | 1,710 | 1,736 | 1,676 | 1,706 | 265,000 |
| 2008/06/10 | 1,668 | 1,715 | 1,625 | 1,709 | 392,000 |
| 2008/06/09 | 1,629 | 1,694 | 1,620 | 1,667 | 167,000 |
| 2008/06/06 | 1,694 | 1,696 | 1,662 | 1,672 | 244,000 |
| 2008/06/05 | 1,661 | 1,693 | 1,655 | 1,693 | 227,000 |
| 2008/06/04 | 1,669 | 1,696 | 1,660 | 1,683 | 253,000 |
| 2008/06/03 | 1,609 | 1,679 | 1,539 | 1,668 | 678,000 |
| 2008/06/02 | 1,651 | 1,707 | 1,651 | 1,675 | 383,000 |
| 2008/05/30 | 1,625 | 1,650 | 1,623 | 1,634 | 249,000 |
| 2008/05/29 | 1,567 | 1,600 | 1,567 | 1,595 | 147,000 |
| 2008/05/28 | 1,584 | 1,608 | 1,550 | 1,558 | 211,000 |
| 2008/05/27 | 1,570 | 1,593 | 1,559 | 1,584 | 179,000 |
| 2008/05/26 | 1,600 | 1,612 | 1,590 | 1,596 | 102,000 |
| 2008/05/23 | 1,601 | 1,647 | 1,595 | 1,628 | 109,000 |
| 2008/05/22 | 1,614 | 1,634 | 1,575 | 1,622 | 93,000 |
| 2008/05/21 | 1,586 | 1,617 | 1,580 | 1,590 | 99,000 |
| 2008/05/20 | 1,605 | 1,633 | 1,605 | 1,616 | 129,000 |
| 2008/05/19 | 1,601 | 1,637 | 1,587 | 1,635 | 219,000 |
| 2008/05/16 | 1,599 | 1,616 | 1,590 | 1,610 | 130,000 |
| 2008/05/15 | 1,589 | 1,596 | 1,557 | 1,569 | 156,000 |
| 2008/05/14 | 1,542 | 1,575 | 1,520 | 1,559 | 143,000 |
| 2008/05/13 | 1,521 | 1,566 | 1,520 | 1,558 | 88,000 |
| 2008/05/12 | 1,500 | 1,550 | 1,481 | 1,532 | 141,000 |
| 2008/05/09 | 1,593 | 1,600 | 1,529 | 1,530 | 143,000 |
| 2008/05/08 | 1,592 | 1,616 | 1,580 | 1,593 | 111,000 |
| 2008/05/07 | 1,631 | 1,634 | 1,581 | 1,595 | 101,000 |
| 2008/05/02 | 1,627 | 1,650 | 1,588 | 1,633 | 117,000 |
| 2008/05/01 | 1,654 | 1,654 | 1,591 | 1,597 | 104,000 |
| 2008/04/30 | 1,486 | 1,685 | 1,480 | 1,656 | 514,000 |
| 2008/04/28 | 1,498 | 1,502 | 1,464 | 1,485 | 86,000 |
| 2008/04/25 | 1,439 | 1,490 | 1,439 | 1,486 | 191,000 |
| 2008/04/24 | 1,449 | 1,480 | 1,437 | 1,438 | 196,000 |
| 2008/04/23 | 1,420 | 1,435 | 1,412 | 1,429 | 147,000 |
| 2008/04/22 | 1,378 | 1,408 | 1,371 | 1,406 | 90,000 |
| 2008/04/21 | 1,439 | 1,439 | 1,394 | 1,421 | 94,000 |
| 2008/04/18 | 1,378 | 1,419 | 1,373 | 1,419 | 113,000 |
| 2008/04/17 | 1,389 | 1,397 | 1,367 | 1,376 | 136,000 |
| 2008/04/16 | 1,373 | 1,410 | 1,357 | 1,390 | 125,000 |
| 2008/04/15 | 1,389 | 1,398 | 1,357 | 1,372 | 119,000 |
| 2008/04/14 | 1,371 | 1,417 | 1,367 | 1,409 | 97,000 |
| 2008/04/11 | 1,393 | 1,432 | 1,393 | 1,430 | 107,000 |
| 2008/04/10 | 1,400 | 1,406 | 1,383 | 1,393 | 109,000 |
| 2008/04/09 | 1,429 | 1,444 | 1,405 | 1,420 | 154,000 |
| 2008/04/08 | 1,399 | 1,440 | 1,394 | 1,429 | 491,000 |
| 2008/04/07 | 1,320 | 1,389 | 1,320 | 1,379 | 186,000 |
| 2008/04/04 | 1,317 | 1,333 | 1,300 | 1,325 | 209,000 |
| 2008/04/03 | 1,303 | 1,320 | 1,295 | 1,316 | 247,000 |
| 2008/04/02 | 1,318 | 1,335 | 1,309 | 1,323 | 277,000 |
| 2008/04/01 | 1,309 | 1,318 | 1,266 | 1,276 | 431,000 |
| 2008/03/31 | 1,317 | 1,335 | 1,297 | 1,328 | 212,000 |
| 2008/03/28 | 1,265 | 1,315 | 1,259 | 1,297 | 157,000 |
| 2008/03/27 | 1,249 | 1,266 | 1,219 | 1,260 | 147,000 |
| 2008/03/26 | 1,251 | 1,269 | 1,230 | 1,248 | 145,000 |
| 2008/03/25 | 1,260 | 1,271 | 1,230 | 1,261 | 116,000 |
| 2008/03/24 | 1,241 | 1,269 | 1,234 | 1,240 | 147,000 |
| 2008/03/21 | 1,179 | 1,265 | 1,179 | 1,261 | 217,000 |
| 2008/03/19 | 1,222 | 1,242 | 1,185 | 1,199 | 279,000 |
| 2008/03/18 | 1,188 | 1,228 | 1,150 | 1,162 | 409,000 |
| 2008/03/17 | 1,198 | 1,205 | 1,162 | 1,187 | 220,000 |
| 2008/03/14 | 1,160 | 1,217 | 1,160 | 1,178 | 261,000 |
| 2008/03/13 | 1,257 | 1,259 | 1,151 | 1,180 | 461,000 |
| 2008/03/12 | 1,336 | 1,365 | 1,292 | 1,297 | 269,000 |
| 2008/03/11 | 1,285 | 1,333 | 1,277 | 1,296 | 386,000 |
| 2008/03/10 | 1,350 | 1,359 | 1,319 | 1,325 | 138,000 |
| 2008/03/07 | 1,390 | 1,419 | 1,389 | 1,390 | 129,000 |
| 2008/03/06 | 1,418 | 1,449 | 1,418 | 1,430 | 136,000 |
| 2008/03/05 | 1,437 | 1,457 | 1,408 | 1,413 | 137,000 |
| 2008/03/04 | 1,415 | 1,461 | 1,404 | 1,436 | 217,000 |
| 2008/03/03 | 1,460 | 1,472 | 1,409 | 1,410 | 260,000 |
| 2008/02/29 | 1,448 | 1,481 | 1,443 | 1,467 | 147,000 |
| 2008/02/28 | 1,440 | 1,493 | 1,440 | 1,468 | 148,000 |
| 2008/02/27 | 1,439 | 1,465 | 1,438 | 1,457 | 118,000 |
| 2008/02/26 | 1,501 | 1,501 | 1,413 | 1,421 | 88,000 |
| 2008/02/25 | 1,413 | 1,455 | 1,413 | 1,449 | 96,000 |
| 2008/02/22 | 1,389 | 1,414 | 1,374 | 1,413 | 168,000 |
| 2008/02/21 | 1,353 | 1,395 | 1,353 | 1,387 | 101,000 |
| 2008/02/20 | 1,397 | 1,397 | 1,343 | 1,344 | 201,000 |
| 2008/02/19 | 1,422 | 1,431 | 1,407 | 1,421 | 130,000 |
| 2008/02/18 | 1,446 | 1,470 | 1,420 | 1,431 | 172,000 |
| 2008/02/15 | 1,428 | 1,428 | 1,385 | 1,404 | 195,000 |
| 2008/02/14 | 1,405 | 1,434 | 1,394 | 1,424 | 296,000 |
| 2008/02/13 | 1,424 | 1,438 | 1,400 | 1,403 | 266,000 |
| 2008/02/12 | 1,460 | 1,460 | 1,422 | 1,425 | 291,000 |
| 2008/02/08 | 1,511 | 1,530 | 1,461 | 1,467 | 161,000 |
| 2008/02/07 | 1,500 | 1,514 | 1,435 | 1,511 | 308,000 |
| 2008/02/06 | 1,538 | 1,538 | 1,500 | 1,500 | 139,000 |
| 2008/02/05 | 1,570 | 1,588 | 1,550 | 1,558 | 236,000 |
| 2008/02/04 | 1,590 | 1,590 | 1,555 | 1,570 | 181,000 |
| 2008/02/01 | 1,595 | 1,595 | 1,516 | 1,544 | 318,000 |
| 2008/01/31 | 1,551 | 1,615 | 1,520 | 1,600 | 186,000 |
| 2008/01/30 | 1,579 | 1,595 | 1,546 | 1,551 | 333,000 |
| 2008/01/29 | 1,569 | 1,582 | 1,535 | 1,549 | 213,000 |
| 2008/01/28 | 1,537 | 1,563 | 1,530 | 1,553 | 206,000 |
| 2008/01/25 | 1,561 | 1,625 | 1,561 | 1,593 | 362,000 |
| 2008/01/24 | 1,530 | 1,564 | 1,516 | 1,560 | 182,000 |
| 2008/01/23 | 1,481 | 1,517 | 1,468 | 1,502 | 169,000 |
| 2008/01/22 | 1,512 | 1,513 | 1,453 | 1,466 | 239,000 |
| 2008/01/21 | 1,560 | 1,560 | 1,510 | 1,513 | 207,000 |
| 2008/01/18 | 1,499 | 1,553 | 1,460 | 1,542 | 346,000 |
| 2008/01/17 | 1,500 | 1,560 | 1,470 | 1,516 | 472,000 |
| 2008/01/16 | 1,500 | 1,530 | 1,475 | 1,484 | 349,000 |
| 2008/01/15 | 1,580 | 1,604 | 1,510 | 1,515 | 370,000 |
| 2008/01/11 | 1,573 | 1,585 | 1,547 | 1,550 | 507,000 |
| 2008/01/10 | 1,590 | 1,620 | 1,556 | 1,571 | 194,000 |
| 2008/01/09 | 1,472 | 1,562 | 1,471 | 1,560 | 331,000 |
| 2008/01/08 | 1,440 | 1,471 | 1,434 | 1,471 | 305,000 |
| 2008/01/07 | 1,440 | 1,450 | 1,406 | 1,440 | 221,000 |
| 2008/01/04 | 1,496 | 1,497 | 1,440 | 1,450 | 237,000 |