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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,132 | 1,132 | 1,097 | 1,105 | 107,000 |
| 2009/12/29 | 1,124 | 1,131 | 1,107 | 1,116 | 99,000 |
| 2009/12/28 | 1,116 | 1,131 | 1,113 | 1,122 | 94,000 |
| 2009/12/25 | 1,137 | 1,137 | 1,118 | 1,122 | 55,000 |
| 2009/12/24 | 1,128 | 1,137 | 1,122 | 1,135 | 73,000 |
| 2009/12/22 | 1,133 | 1,141 | 1,110 | 1,139 | 89,000 |
| 2009/12/21 | 1,121 | 1,124 | 1,099 | 1,114 | 177,000 |
| 2009/12/18 | 1,125 | 1,135 | 1,108 | 1,132 | 132,000 |
| 2009/12/17 | 1,180 | 1,180 | 1,134 | 1,142 | 124,000 |
| 2009/12/16 | 1,155 | 1,195 | 1,155 | 1,167 | 143,000 |
| 2009/12/15 | 1,167 | 1,168 | 1,148 | 1,156 | 90,000 |
| 2009/12/14 | 1,180 | 1,180 | 1,149 | 1,168 | 88,000 |
| 2009/12/11 | 1,159 | 1,163 | 1,130 | 1,163 | 275,000 |
| 2009/12/10 | 1,135 | 1,174 | 1,118 | 1,160 | 317,000 |
| 2009/12/09 | 1,104 | 1,123 | 1,096 | 1,108 | 136,000 |
| 2009/12/08 | 1,101 | 1,121 | 1,072 | 1,116 | 129,000 |
| 2009/12/07 | 1,094 | 1,132 | 1,094 | 1,103 | 197,000 |
| 2009/12/04 | 1,098 | 1,104 | 1,073 | 1,089 | 264,000 |
| 2009/12/03 | 1,050 | 1,090 | 1,040 | 1,090 | 206,000 |
| 2009/12/02 | 1,042 | 1,056 | 1,018 | 1,039 | 152,000 |
| 2009/12/01 | 1,005 | 1,082 | 985 | 1,066 | 259,000 |
| 2009/11/30 | 954 | 1,004 | 954 | 1,004 | 232,000 |
| 2009/11/27 | 943 | 945 | 927 | 932 | 117,000 |
| 2009/11/26 | 940 | 954 | 928 | 945 | 82,000 |
| 2009/11/25 | 936 | 954 | 917 | 950 | 162,000 |
| 2009/11/24 | 951 | 957 | 925 | 935 | 140,000 |
| 2009/11/20 | 942 | 959 | 931 | 958 | 91,000 |
| 2009/11/19 | 944 | 955 | 941 | 952 | 118,000 |
| 2009/11/18 | 932 | 958 | 899 | 943 | 479,000 |
| 2009/11/17 | 1,026 | 1,066 | 996 | 1,002 | 120,000 |
| 2009/11/16 | 1,047 | 1,069 | 1,036 | 1,044 | 61,000 |
| 2009/11/13 | 1,038 | 1,058 | 1,038 | 1,047 | 89,000 |
| 2009/11/12 | 1,113 | 1,114 | 1,048 | 1,058 | 136,000 |
| 2009/11/11 | 1,083 | 1,133 | 1,083 | 1,113 | 149,000 |
| 2009/11/10 | 1,092 | 1,110 | 1,070 | 1,102 | 98,000 |
| 2009/11/09 | 1,113 | 1,113 | 1,092 | 1,092 | 133,000 |
| 2009/11/06 | 1,081 | 1,111 | 1,076 | 1,111 | 89,000 |
| 2009/11/05 | 1,105 | 1,119 | 1,077 | 1,080 | 147,000 |
| 2009/11/04 | 1,101 | 1,105 | 1,071 | 1,088 | 183,000 |
| 2009/11/02 | 1,082 | 1,118 | 1,054 | 1,116 | 381,000 |
| 2009/10/30 | 1,023 | 1,101 | 1,023 | 1,081 | 242,000 |
| 2009/10/29 | 1,025 | 1,039 | 1,001 | 1,036 | 191,000 |
| 2009/10/28 | 1,017 | 1,030 | 1,016 | 1,030 | 158,000 |
| 2009/10/27 | 1,020 | 1,038 | 1,001 | 1,036 | 278,000 |
| 2009/10/26 | 986 | 1,020 | 973 | 1,020 | 195,000 |
| 2009/10/23 | 1,020 | 1,020 | 996 | 1,002 | 145,000 |
| 2009/10/22 | 1,021 | 1,021 | 992 | 1,012 | 102,000 |
| 2009/10/21 | 1,022 | 1,027 | 1,017 | 1,022 | 73,000 |
| 2009/10/20 | 1,038 | 1,041 | 1,029 | 1,033 | 80,000 |
| 2009/10/19 | 1,034 | 1,038 | 1,012 | 1,037 | 88,000 |
| 2009/10/16 | 1,034 | 1,034 | 1,010 | 1,025 | 80,000 |
| 2009/10/15 | 1,015 | 1,036 | 1,015 | 1,033 | 109,000 |
| 2009/10/14 | 1,048 | 1,048 | 1,010 | 1,015 | 105,000 |
| 2009/10/13 | 1,020 | 1,032 | 1,010 | 1,028 | 138,000 |
| 2009/10/09 | 1,031 | 1,049 | 1,020 | 1,033 | 167,000 |
| 2009/10/08 | 1,045 | 1,045 | 1,026 | 1,028 | 131,000 |
| 2009/10/07 | 1,040 | 1,065 | 1,020 | 1,065 | 176,000 |
| 2009/10/06 | 1,010 | 1,029 | 1,009 | 1,019 | 72,000 |
| 2009/10/05 | 1,034 | 1,035 | 987 | 1,009 | 113,000 |
| 2009/10/02 | 1,030 | 1,045 | 1,021 | 1,037 | 92,000 |
| 2009/10/01 | 1,099 | 1,099 | 1,055 | 1,060 | 111,000 |
| 2009/09/30 | 1,083 | 1,119 | 1,059 | 1,119 | 78,000 |
| 2009/09/29 | 1,091 | 1,099 | 1,067 | 1,083 | 162,000 |
| 2009/09/28 | 1,109 | 1,111 | 1,087 | 1,100 | 239,000 |
| 2009/09/25 | 1,139 | 1,163 | 1,139 | 1,146 | 82,000 |
| 2009/09/24 | 1,147 | 1,172 | 1,125 | 1,161 | 162,000 |
| 2009/09/18 | 1,130 | 1,151 | 1,115 | 1,147 | 189,000 |
| 2009/09/17 | 1,116 | 1,117 | 1,096 | 1,115 | 224,000 |
| 2009/09/16 | 1,125 | 1,145 | 1,091 | 1,096 | 181,000 |
| 2009/09/15 | 1,140 | 1,141 | 1,112 | 1,129 | 166,000 |
| 2009/09/14 | 1,151 | 1,154 | 1,128 | 1,136 | 119,000 |
| 2009/09/11 | 1,199 | 1,199 | 1,157 | 1,164 | 255,000 |
| 2009/09/10 | 1,151 | 1,166 | 1,144 | 1,159 | 177,000 |
| 2009/09/09 | 1,160 | 1,167 | 1,146 | 1,156 | 172,000 |
| 2009/09/08 | 1,167 | 1,175 | 1,157 | 1,169 | 56,000 |
| 2009/09/07 | 1,150 | 1,155 | 1,144 | 1,149 | 53,000 |
| 2009/09/04 | 1,137 | 1,145 | 1,130 | 1,136 | 126,000 |
| 2009/09/03 | 1,143 | 1,163 | 1,132 | 1,136 | 102,000 |
| 2009/09/02 | 1,160 | 1,160 | 1,126 | 1,143 | 161,000 |
| 2009/09/01 | 1,159 | 1,165 | 1,152 | 1,158 | 63,000 |
| 2009/08/31 | 1,151 | 1,173 | 1,140 | 1,141 | 90,000 |
| 2009/08/28 | 1,152 | 1,152 | 1,134 | 1,141 | 60,000 |
| 2009/08/27 | 1,161 | 1,161 | 1,116 | 1,132 | 85,000 |
| 2009/08/26 | 1,141 | 1,158 | 1,136 | 1,142 | 169,000 |
| 2009/08/25 | 1,162 | 1,162 | 1,123 | 1,141 | 142,000 |
| 2009/08/24 | 1,136 | 1,180 | 1,136 | 1,161 | 125,000 |
| 2009/08/21 | 1,140 | 1,158 | 1,110 | 1,130 | 164,000 |
| 2009/08/20 | 1,116 | 1,139 | 1,088 | 1,132 | 130,000 |
| 2009/08/19 | 1,115 | 1,121 | 1,110 | 1,116 | 55,000 |
| 2009/08/18 | 1,110 | 1,123 | 1,076 | 1,114 | 131,000 |
| 2009/08/17 | 1,104 | 1,116 | 1,090 | 1,100 | 200,000 |
| 2009/08/14 | 1,068 | 1,127 | 1,068 | 1,113 | 242,000 |
| 2009/08/13 | 1,102 | 1,102 | 1,064 | 1,070 | 209,000 |
| 2009/08/12 | 1,148 | 1,150 | 1,088 | 1,101 | 301,000 |
| 2009/08/11 | 1,178 | 1,190 | 1,136 | 1,174 | 137,000 |
| 2009/08/10 | 1,121 | 1,203 | 1,121 | 1,194 | 159,000 |
| 2009/08/07 | 1,119 | 1,131 | 1,099 | 1,121 | 117,000 |
| 2009/08/06 | 1,110 | 1,135 | 1,090 | 1,119 | 132,000 |
| 2009/08/05 | 1,128 | 1,130 | 1,111 | 1,117 | 57,000 |
| 2009/08/04 | 1,116 | 1,119 | 1,093 | 1,110 | 122,000 |
| 2009/08/03 | 1,083 | 1,128 | 1,083 | 1,110 | 102,000 |
| 2009/07/31 | 1,090 | 1,094 | 1,079 | 1,082 | 59,000 |
| 2009/07/30 | 1,046 | 1,080 | 1,046 | 1,070 | 77,000 |
| 2009/07/29 | 1,043 | 1,104 | 1,043 | 1,072 | 90,000 |
| 2009/07/28 | 1,035 | 1,066 | 1,035 | 1,062 | 104,000 |
| 2009/07/27 | 1,055 | 1,075 | 1,043 | 1,073 | 86,000 |
| 2009/07/24 | 1,040 | 1,057 | 1,038 | 1,054 | 53,000 |
| 2009/07/23 | 1,030 | 1,048 | 1,030 | 1,038 | 43,000 |
| 2009/07/22 | 1,024 | 1,036 | 1,002 | 1,030 | 77,000 |
| 2009/07/21 | 1,027 | 1,030 | 1,017 | 1,029 | 104,000 |
| 2009/07/17 | 988 | 990 | 979 | 987 | 32,000 |
| 2009/07/16 | 991 | 991 | 979 | 979 | 54,000 |
| 2009/07/15 | 964 | 983 | 964 | 968 | 109,000 |
| 2009/07/14 | 958 | 985 | 952 | 984 | 91,000 |
| 2009/07/13 | 986 | 1,018 | 958 | 958 | 119,000 |
| 2009/07/10 | 990 | 990 | 970 | 986 | 112,000 |
| 2009/07/09 | 1,026 | 1,027 | 987 | 991 | 98,000 |
| 2009/07/08 | 1,017 | 1,017 | 1,003 | 1,009 | 101,000 |
| 2009/07/07 | 1,022 | 1,030 | 1,009 | 1,017 | 135,000 |
| 2009/07/06 | 1,013 | 1,013 | 987 | 1,002 | 138,000 |
| 2009/07/03 | 1,020 | 1,020 | 999 | 1,013 | 112,000 |
| 2009/07/02 | 1,012 | 1,030 | 1,012 | 1,021 | 89,000 |
| 2009/07/01 | 1,021 | 1,029 | 1,002 | 1,011 | 123,000 |
| 2009/06/30 | 1,004 | 1,025 | 1,004 | 1,021 | 76,000 |
| 2009/06/29 | 1,010 | 1,029 | 997 | 1,004 | 235,000 |
| 2009/06/26 | 960 | 1,004 | 959 | 1,001 | 270,000 |
| 2009/06/25 | 931 | 961 | 931 | 950 | 147,000 |
| 2009/06/24 | 907 | 929 | 900 | 925 | 199,000 |
| 2009/06/23 | 883 | 899 | 868 | 895 | 208,000 |
| 2009/06/22 | 911 | 919 | 895 | 907 | 210,000 |
| 2009/06/19 | 930 | 934 | 897 | 921 | 122,000 |
| 2009/06/18 | 935 | 935 | 915 | 929 | 138,000 |
| 2009/06/17 | 916 | 928 | 901 | 925 | 146,000 |
| 2009/06/16 | 939 | 944 | 904 | 906 | 260,000 |
| 2009/06/15 | 929 | 963 | 929 | 943 | 265,000 |
| 2009/06/12 | 936 | 942 | 924 | 929 | 223,000 |
| 2009/06/11 | 946 | 946 | 932 | 938 | 141,000 |
| 2009/06/10 | 932 | 950 | 931 | 942 | 140,000 |
| 2009/06/09 | 945 | 945 | 915 | 923 | 173,000 |
| 2009/06/08 | 944 | 950 | 923 | 930 | 143,000 |
| 2009/06/05 | 953 | 953 | 921 | 934 | 158,000 |
| 2009/06/04 | 961 | 973 | 945 | 952 | 128,000 |
| 2009/06/03 | 971 | 978 | 960 | 967 | 121,000 |
| 2009/06/02 | 998 | 998 | 979 | 981 | 214,000 |
| 2009/06/01 | 978 | 980 | 954 | 958 | 136,000 |
| 2009/05/29 | 969 | 983 | 959 | 976 | 89,000 |
| 2009/05/28 | 976 | 979 | 958 | 964 | 261,000 |
| 2009/05/27 | 1,028 | 1,028 | 969 | 976 | 314,000 |
| 2009/05/26 | 1,044 | 1,044 | 1,006 | 1,032 | 304,000 |
| 2009/05/25 | 944 | 1,029 | 943 | 1,026 | 406,000 |
| 2009/05/22 | 949 | 949 | 926 | 937 | 126,000 |
| 2009/05/21 | 930 | 949 | 924 | 949 | 133,000 |
| 2009/05/20 | 932 | 940 | 915 | 940 | 117,000 |
| 2009/05/19 | 914 | 922 | 900 | 922 | 174,000 |
| 2009/05/18 | 863 | 940 | 853 | 924 | 436,000 |
| 2009/05/15 | 851 | 853 | 825 | 843 | 146,000 |
| 2009/05/14 | 868 | 871 | 854 | 855 | 93,000 |
| 2009/05/13 | 864 | 880 | 864 | 878 | 132,000 |
| 2009/05/12 | 857 | 862 | 848 | 859 | 126,000 |
| 2009/05/11 | 859 | 859 | 843 | 849 | 112,000 |
| 2009/05/08 | 851 | 851 | 833 | 846 | 142,000 |
| 2009/05/07 | 870 | 870 | 827 | 841 | 200,000 |
| 2009/05/01 | 831 | 831 | 815 | 826 | 104,000 |
| 2009/04/30 | 847 | 850 | 820 | 821 | 141,000 |
| 2009/04/28 | 833 | 852 | 815 | 818 | 289,000 |
| 2009/04/27 | 851 | 861 | 814 | 819 | 206,000 |
| 2009/04/24 | 874 | 879 | 849 | 850 | 176,000 |
| 2009/04/23 | 874 | 881 | 856 | 864 | 196,000 |
| 2009/04/22 | 909 | 910 | 866 | 883 | 271,000 |
| 2009/04/21 | 907 | 912 | 890 | 909 | 303,000 |
| 2009/04/20 | 930 | 950 | 930 | 947 | 88,000 |
| 2009/04/17 | 938 | 950 | 927 | 940 | 116,000 |
| 2009/04/16 | 929 | 944 | 911 | 911 | 70,000 |
| 2009/04/15 | 941 | 941 | 909 | 920 | 122,000 |
| 2009/04/14 | 941 | 965 | 926 | 961 | 186,000 |
| 2009/04/13 | 915 | 942 | 915 | 932 | 142,000 |
| 2009/04/10 | 932 | 932 | 902 | 912 | 158,000 |
| 2009/04/09 | 877 | 910 | 877 | 902 | 189,000 |
| 2009/04/08 | 881 | 883 | 865 | 878 | 157,000 |
| 2009/04/07 | 905 | 920 | 883 | 891 | 209,000 |
| 2009/04/06 | 903 | 940 | 903 | 925 | 179,000 |
| 2009/04/03 | 920 | 931 | 890 | 902 | 335,000 |
| 2009/04/02 | 893 | 906 | 876 | 899 | 138,000 |
| 2009/04/01 | 859 | 889 | 859 | 883 | 105,000 |
| 2009/03/31 | 899 | 899 | 847 | 856 | 352,000 |
| 2009/03/30 | 954 | 954 | 889 | 889 | 271,000 |
| 2009/03/27 | 938 | 986 | 934 | 964 | 239,000 |
| 2009/03/26 | 924 | 939 | 922 | 936 | 126,000 |
| 2009/03/25 | 939 | 944 | 911 | 926 | 208,000 |
| 2009/03/24 | 914 | 938 | 901 | 929 | 373,000 |
| 2009/03/23 | 851 | 864 | 835 | 864 | 271,000 |
| 2009/03/19 | 876 | 876 | 840 | 849 | 251,000 |
| 2009/03/18 | 874 | 899 | 870 | 881 | 373,000 |
| 2009/03/17 | 917 | 932 | 891 | 891 | 385,000 |
| 2009/03/16 | 919 | 947 | 915 | 937 | 164,000 |
| 2009/03/13 | 878 | 894 | 876 | 889 | 220,000 |
| 2009/03/12 | 855 | 859 | 832 | 853 | 376,000 |
| 2009/03/11 | 859 | 871 | 858 | 864 | 144,000 |
| 2009/03/10 | 848 | 859 | 835 | 840 | 212,000 |
| 2009/03/09 | 825 | 872 | 825 | 865 | 290,000 |
| 2009/03/06 | 850 | 859 | 823 | 823 | 386,000 |
| 2009/03/05 | 831 | 877 | 830 | 859 | 467,000 |
| 2009/03/04 | 840 | 855 | 836 | 841 | 291,000 |
| 2009/03/03 | 813 | 836 | 812 | 830 | 161,000 |
| 2009/03/02 | 870 | 870 | 842 | 843 | 151,000 |
| 2009/02/27 | 868 | 876 | 860 | 870 | 207,000 |
| 2009/02/26 | 882 | 883 | 871 | 877 | 237,000 |
| 2009/02/25 | 841 | 880 | 841 | 876 | 437,000 |
| 2009/02/24 | 794 | 812 | 789 | 811 | 231,000 |
| 2009/02/23 | 789 | 831 | 785 | 824 | 291,000 |
| 2009/02/20 | 803 | 804 | 793 | 799 | 190,000 |
| 2009/02/19 | 794 | 827 | 788 | 813 | 371,000 |
| 2009/02/18 | 778 | 796 | 770 | 793 | 216,000 |
| 2009/02/17 | 772 | 787 | 770 | 777 | 253,000 |
| 2009/02/16 | 763 | 779 | 759 | 774 | 279,000 |
| 2009/02/13 | 750 | 757 | 743 | 753 | 460,000 |
| 2009/02/12 | 750 | 768 | 746 | 746 | 392,000 |
| 2009/02/10 | 767 | 778 | 761 | 778 | 416,000 |
| 2009/02/09 | 772 | 774 | 750 | 763 | 520,000 |
| 2009/02/06 | 759 | 767 | 748 | 762 | 245,000 |
| 2009/02/05 | 757 | 769 | 747 | 758 | 272,000 |
| 2009/02/04 | 744 | 757 | 736 | 756 | 393,000 |
| 2009/02/03 | 756 | 772 | 734 | 735 | 389,000 |
| 2009/02/02 | 768 | 787 | 754 | 766 | 228,000 |
| 2009/01/30 | 772 | 773 | 758 | 768 | 124,000 |
| 2009/01/29 | 772 | 789 | 767 | 780 | 238,000 |
| 2009/01/28 | 790 | 790 | 760 | 772 | 201,000 |
| 2009/01/27 | 780 | 799 | 780 | 786 | 231,000 |
| 2009/01/26 | 758 | 770 | 746 | 765 | 312,000 |
| 2009/01/23 | 779 | 779 | 748 | 749 | 374,000 |
| 2009/01/22 | 788 | 805 | 773 | 799 | 357,000 |
| 2009/01/21 | 760 | 787 | 758 | 770 | 501,000 |
| 2009/01/20 | 779 | 779 | 745 | 763 | 386,000 |
| 2009/01/19 | 783 | 795 | 783 | 788 | 223,000 |
| 2009/01/16 | 760 | 786 | 758 | 781 | 397,000 |
| 2009/01/15 | 777 | 794 | 760 | 762 | 246,000 |
| 2009/01/14 | 765 | 798 | 754 | 777 | 242,000 |
| 2009/01/13 | 782 | 782 | 745 | 757 | 181,000 |
| 2009/01/09 | 813 | 815 | 794 | 802 | 312,000 |
| 2009/01/08 | 813 | 816 | 798 | 803 | 259,000 |
| 2009/01/07 | 813 | 828 | 807 | 820 | 280,000 |
| 2009/01/06 | 785 | 807 | 779 | 803 | 187,000 |
| 2009/01/05 | 783 | 787 | 773 | 775 | 110,000 |