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 |
|---|---|---|---|---|---|
| 2011/12/30 | 923 | 925 | 921 | 924 | 23,000 |
| 2011/12/29 | 923 | 925 | 921 | 924 | 20,000 |
| 2011/12/28 | 957 | 957 | 930 | 930 | 10,000 |
| 2011/12/27 | 944 | 945 | 944 | 945 | 15,000 |
| 2011/12/26 | 964 | 964 | 955 | 958 | 16,000 |
| 2011/12/22 | 959 | 959 | 950 | 950 | 32,000 |
| 2011/12/21 | 947 | 950 | 941 | 944 | 35,000 |
| 2011/12/20 | 936 | 945 | 930 | 945 | 27,000 |
| 2011/12/19 | 936 | 942 | 930 | 934 | 33,000 |
| 2011/12/16 | 954 | 954 | 941 | 944 | 61,000 |
| 2011/12/15 | 956 | 956 | 947 | 949 | 35,000 |
| 2011/12/14 | 955 | 963 | 955 | 956 | 30,000 |
| 2011/12/13 | 961 | 963 | 950 | 958 | 54,000 |
| 2011/12/12 | 959 | 986 | 952 | 981 | 117,000 |
| 2011/12/09 | 920 | 959 | 917 | 952 | 156,000 |
| 2011/12/08 | 950 | 950 | 926 | 933 | 64,000 |
| 2011/12/07 | 937 | 953 | 935 | 950 | 46,000 |
| 2011/12/06 | 958 | 960 | 933 | 933 | 55,000 |
| 2011/12/05 | 969 | 980 | 955 | 966 | 39,000 |
| 2011/12/02 | 970 | 972 | 966 | 972 | 15,000 |
| 2011/12/01 | 969 | 982 | 964 | 967 | 107,000 |
| 2011/11/30 | 969 | 969 | 955 | 969 | 52,000 |
| 2011/11/29 | 984 | 984 | 950 | 978 | 75,000 |
| 2011/11/28 | 978 | 1,000 | 972 | 975 | 40,000 |
| 2011/11/25 | 982 | 991 | 977 | 977 | 40,000 |
| 2011/11/24 | 978 | 994 | 978 | 988 | 81,000 |
| 2011/11/22 | 983 | 995 | 970 | 993 | 38,000 |
| 2011/11/21 | 945 | 986 | 945 | 982 | 31,000 |
| 2011/11/18 | 938 | 954 | 938 | 951 | 14,000 |
| 2011/11/17 | 965 | 965 | 950 | 951 | 33,000 |
| 2011/11/16 | 961 | 973 | 949 | 965 | 45,000 |
| 2011/11/15 | 973 | 988 | 972 | 972 | 20,000 |
| 2011/11/14 | 1,007 | 1,007 | 984 | 987 | 23,000 |
| 2011/11/11 | 989 | 1,002 | 985 | 1,002 | 31,000 |
| 2011/11/10 | 981 | 995 | 980 | 988 | 55,000 |
| 2011/11/09 | 1,005 | 1,007 | 999 | 1,004 | 42,000 |
| 2011/11/08 | 1,034 | 1,035 | 1,003 | 1,005 | 28,000 |
| 2011/11/07 | 1,036 | 1,036 | 1,017 | 1,034 | 13,000 |
| 2011/11/04 | 1,037 | 1,053 | 1,019 | 1,036 | 90,000 |
| 2011/11/02 | 1,016 | 1,016 | 1,007 | 1,008 | 47,000 |
| 2011/11/01 | 1,074 | 1,074 | 1,032 | 1,038 | 71,000 |
| 2011/10/31 | 1,094 | 1,110 | 1,072 | 1,072 | 77,000 |
| 2011/10/28 | 1,100 | 1,100 | 1,069 | 1,094 | 98,000 |
| 2011/10/27 | 1,059 | 1,078 | 1,052 | 1,078 | 76,000 |
| 2011/10/26 | 1,050 | 1,070 | 1,049 | 1,058 | 105,000 |
| 2011/10/25 | 1,055 | 1,064 | 1,033 | 1,062 | 89,000 |
| 2011/10/24 | 1,032 | 1,032 | 1,013 | 1,024 | 30,000 |
| 2011/10/21 | 1,007 | 1,020 | 1,004 | 1,010 | 16,000 |
| 2011/10/20 | 1,022 | 1,022 | 1,000 | 1,009 | 26,000 |
| 2011/10/19 | 1,040 | 1,040 | 1,016 | 1,022 | 31,000 |
| 2011/10/18 | 1,060 | 1,060 | 1,046 | 1,049 | 28,000 |
| 2011/10/17 | 1,059 | 1,079 | 1,059 | 1,059 | 73,000 |
| 2011/10/14 | 1,063 | 1,063 | 1,041 | 1,042 | 25,000 |
| 2011/10/13 | 1,058 | 1,069 | 1,052 | 1,063 | 69,000 |
| 2011/10/12 | 1,060 | 1,060 | 1,048 | 1,056 | 29,000 |
| 2011/10/11 | 1,074 | 1,104 | 1,055 | 1,060 | 87,000 |
| 2011/10/07 | 1,027 | 1,078 | 1,027 | 1,053 | 136,000 |
| 2011/10/06 | 994 | 1,009 | 992 | 997 | 55,000 |
| 2011/10/05 | 1,034 | 1,034 | 976 | 979 | 78,000 |
| 2011/10/04 | 1,062 | 1,062 | 1,022 | 1,025 | 74,000 |
| 2011/10/03 | 1,097 | 1,100 | 1,053 | 1,071 | 94,000 |
| 2011/09/30 | 1,085 | 1,101 | 1,079 | 1,099 | 159,000 |
| 2011/09/29 | 1,033 | 1,093 | 1,021 | 1,072 | 164,000 |
| 2011/09/28 | 1,011 | 1,070 | 1,011 | 1,030 | 192,000 |
| 2011/09/27 | 965 | 1,000 | 959 | 1,000 | 74,000 |
| 2011/09/26 | 990 | 990 | 954 | 956 | 39,000 |
| 2011/09/22 | 988 | 1,008 | 984 | 988 | 79,000 |
| 2011/09/21 | 998 | 1,002 | 994 | 996 | 39,000 |
| 2011/09/20 | 1,007 | 1,013 | 987 | 998 | 76,000 |
| 2011/09/16 | 1,007 | 1,029 | 1,007 | 1,029 | 163,000 |
| 2011/09/15 | 992 | 1,015 | 992 | 1,004 | 95,000 |
| 2011/09/14 | 1,000 | 1,014 | 992 | 992 | 62,000 |
| 2011/09/13 | 991 | 1,004 | 991 | 999 | 50,000 |
| 2011/09/12 | 979 | 990 | 978 | 988 | 41,000 |
| 2011/09/09 | 1,006 | 1,009 | 996 | 1,000 | 114,000 |
| 2011/09/08 | 1,018 | 1,024 | 1,012 | 1,013 | 35,000 |
| 2011/09/07 | 1,000 | 1,016 | 1,000 | 1,015 | 31,000 |
| 2011/09/06 | 1,004 | 1,008 | 985 | 991 | 82,000 |
| 2011/09/05 | 1,031 | 1,034 | 1,006 | 1,007 | 22,000 |
| 2011/09/02 | 1,039 | 1,049 | 1,027 | 1,038 | 113,000 |
| 2011/09/01 | 1,025 | 1,048 | 1,025 | 1,039 | 114,000 |
| 2011/08/31 | 1,025 | 1,046 | 1,014 | 1,024 | 119,000 |
| 2011/08/30 | 1,030 | 1,032 | 1,004 | 1,025 | 193,000 |
| 2011/08/29 | 1,018 | 1,047 | 1,005 | 1,013 | 73,000 |
| 2011/08/26 | 1,002 | 1,012 | 1,002 | 1,012 | 55,000 |
| 2011/08/25 | 997 | 1,004 | 995 | 996 | 149,000 |
| 2011/08/24 | 1,012 | 1,022 | 987 | 992 | 86,000 |
| 2011/08/23 | 1,005 | 1,019 | 1,005 | 1,011 | 43,000 |
| 2011/08/22 | 1,023 | 1,024 | 1,005 | 1,005 | 44,000 |
| 2011/08/19 | 1,030 | 1,062 | 1,021 | 1,038 | 119,000 |
| 2011/08/18 | 1,059 | 1,064 | 1,037 | 1,042 | 83,000 |
| 2011/08/17 | 1,056 | 1,058 | 1,048 | 1,057 | 71,000 |
| 2011/08/16 | 1,044 | 1,053 | 1,038 | 1,050 | 100,000 |
| 2011/08/15 | 1,052 | 1,056 | 1,038 | 1,048 | 87,000 |
| 2011/08/12 | 1,046 | 1,046 | 1,023 | 1,028 | 65,000 |
| 2011/08/11 | 1,050 | 1,055 | 1,019 | 1,043 | 59,000 |
| 2011/08/10 | 1,071 | 1,100 | 1,050 | 1,066 | 134,000 |
| 2011/08/09 | 1,035 | 1,055 | 1,016 | 1,055 | 84,000 |
| 2011/08/08 | 1,098 | 1,099 | 1,055 | 1,064 | 80,000 |
| 2011/08/05 | 1,125 | 1,125 | 1,095 | 1,117 | 92,000 |
| 2011/08/04 | 1,127 | 1,159 | 1,127 | 1,147 | 94,000 |
| 2011/08/03 | 1,145 | 1,145 | 1,120 | 1,131 | 76,000 |
| 2011/08/02 | 1,162 | 1,162 | 1,146 | 1,152 | 69,000 |
| 2011/08/01 | 1,158 | 1,175 | 1,155 | 1,164 | 39,000 |
| 2011/07/29 | 1,156 | 1,186 | 1,149 | 1,158 | 57,000 |
| 2011/07/28 | 1,168 | 1,179 | 1,158 | 1,168 | 87,000 |
| 2011/07/27 | 1,187 | 1,187 | 1,176 | 1,184 | 70,000 |
| 2011/07/26 | 1,168 | 1,197 | 1,168 | 1,187 | 83,000 |
| 2011/07/25 | 1,189 | 1,196 | 1,185 | 1,188 | 57,000 |
| 2011/07/22 | 1,182 | 1,194 | 1,182 | 1,189 | 82,000 |
| 2011/07/21 | 1,195 | 1,201 | 1,184 | 1,185 | 54,000 |
| 2011/07/20 | 1,210 | 1,216 | 1,204 | 1,205 | 33,000 |
| 2011/07/19 | 1,171 | 1,203 | 1,170 | 1,195 | 134,000 |
| 2011/07/15 | 1,188 | 1,192 | 1,182 | 1,185 | 133,000 |
| 2011/07/14 | 1,199 | 1,203 | 1,192 | 1,197 | 69,000 |
| 2011/07/13 | 1,186 | 1,212 | 1,186 | 1,201 | 39,000 |
| 2011/07/12 | 1,204 | 1,204 | 1,184 | 1,193 | 57,000 |
| 2011/07/11 | 1,215 | 1,215 | 1,207 | 1,211 | 35,000 |
| 2011/07/08 | 1,224 | 1,225 | 1,214 | 1,216 | 72,000 |
| 2011/07/07 | 1,201 | 1,227 | 1,201 | 1,223 | 77,000 |
| 2011/07/06 | 1,203 | 1,219 | 1,189 | 1,218 | 72,000 |
| 2011/07/05 | 1,200 | 1,209 | 1,195 | 1,195 | 60,000 |
| 2011/07/04 | 1,229 | 1,253 | 1,209 | 1,210 | 103,000 |
| 2011/07/01 | 1,240 | 1,243 | 1,221 | 1,227 | 84,000 |
| 2011/06/30 | 1,200 | 1,221 | 1,187 | 1,221 | 143,000 |
| 2011/06/29 | 1,197 | 1,199 | 1,173 | 1,183 | 110,000 |
| 2011/06/28 | 1,180 | 1,199 | 1,177 | 1,186 | 167,000 |
| 2011/06/27 | 1,146 | 1,159 | 1,145 | 1,155 | 65,000 |
| 2011/06/24 | 1,171 | 1,171 | 1,152 | 1,161 | 41,000 |
| 2011/06/23 | 1,169 | 1,172 | 1,157 | 1,170 | 79,000 |
| 2011/06/22 | 1,144 | 1,179 | 1,140 | 1,170 | 139,000 |
| 2011/06/21 | 1,170 | 1,170 | 1,125 | 1,144 | 176,000 |
| 2011/06/20 | 1,161 | 1,166 | 1,150 | 1,151 | 192,000 |
| 2011/06/17 | 1,161 | 1,170 | 1,124 | 1,137 | 238,000 |
| 2011/06/16 | 1,151 | 1,161 | 1,135 | 1,136 | 131,000 |
| 2011/06/15 | 1,173 | 1,177 | 1,156 | 1,171 | 167,000 |
| 2011/06/14 | 1,152 | 1,168 | 1,152 | 1,168 | 48,000 |
| 2011/06/13 | 1,155 | 1,159 | 1,144 | 1,157 | 80,000 |
| 2011/06/10 | 1,165 | 1,168 | 1,140 | 1,158 | 269,000 |
| 2011/06/09 | 1,142 | 1,142 | 1,122 | 1,135 | 56,000 |
| 2011/06/08 | 1,131 | 1,147 | 1,129 | 1,142 | 147,000 |
| 2011/06/07 | 1,121 | 1,131 | 1,107 | 1,124 | 68,000 |
| 2011/06/06 | 1,131 | 1,137 | 1,111 | 1,121 | 100,000 |
| 2011/06/03 | 1,130 | 1,135 | 1,122 | 1,129 | 178,000 |
| 2011/06/02 | 1,098 | 1,111 | 1,088 | 1,106 | 236,000 |
| 2011/06/01 | 1,104 | 1,107 | 1,085 | 1,107 | 151,000 |
| 2011/05/31 | 1,131 | 1,134 | 1,101 | 1,104 | 224,000 |
| 2011/05/30 | 1,096 | 1,114 | 1,079 | 1,105 | 120,000 |
| 2011/05/27 | 1,087 | 1,104 | 1,086 | 1,097 | 134,000 |
| 2011/05/26 | 1,088 | 1,105 | 1,083 | 1,086 | 258,000 |
| 2011/05/25 | 1,051 | 1,090 | 1,051 | 1,089 | 216,000 |
| 2011/05/24 | 1,029 | 1,064 | 1,028 | 1,059 | 213,000 |
| 2011/05/23 | 1,022 | 1,037 | 1,012 | 1,027 | 202,000 |
| 2011/05/20 | 1,016 | 1,034 | 1,016 | 1,017 | 206,000 |
| 2011/05/19 | 1,022 | 1,043 | 1,014 | 1,022 | 142,000 |
| 2011/05/18 | 1,007 | 1,038 | 1,007 | 1,022 | 103,000 |
| 2011/05/17 | 1,000 | 1,013 | 999 | 1,012 | 81,000 |
| 2011/05/16 | 1,029 | 1,029 | 985 | 991 | 179,000 |
| 2011/05/13 | 1,042 | 1,042 | 1,010 | 1,022 | 134,000 |
| 2011/05/12 | 1,051 | 1,059 | 1,038 | 1,045 | 103,000 |
| 2011/05/11 | 1,069 | 1,069 | 1,046 | 1,051 | 89,000 |
| 2011/05/10 | 1,069 | 1,085 | 1,053 | 1,065 | 80,000 |
| 2011/05/09 | 1,084 | 1,093 | 1,074 | 1,079 | 57,000 |
| 2011/05/06 | 1,100 | 1,100 | 1,075 | 1,084 | 85,000 |
| 2011/05/02 | 1,142 | 1,142 | 1,116 | 1,122 | 52,000 |
| 2011/04/28 | 1,101 | 1,126 | 1,097 | 1,124 | 109,000 |
| 2011/04/27 | 1,079 | 1,111 | 1,057 | 1,106 | 128,000 |
| 2011/04/26 | 1,056 | 1,085 | 1,048 | 1,081 | 93,000 |
| 2011/04/25 | 1,059 | 1,075 | 1,055 | 1,070 | 81,000 |
| 2011/04/22 | 1,079 | 1,079 | 1,049 | 1,049 | 36,000 |
| 2011/04/21 | 1,070 | 1,084 | 1,069 | 1,070 | 78,000 |
| 2011/04/20 | 1,048 | 1,068 | 1,045 | 1,062 | 73,000 |
| 2011/04/19 | 1,034 | 1,040 | 1,032 | 1,032 | 29,000 |
| 2011/04/18 | 1,051 | 1,056 | 1,040 | 1,049 | 75,000 |
| 2011/04/15 | 1,065 | 1,078 | 1,056 | 1,064 | 67,000 |
| 2011/04/14 | 1,053 | 1,079 | 1,044 | 1,076 | 72,000 |
| 2011/04/13 | 1,047 | 1,059 | 1,042 | 1,053 | 18,000 |
| 2011/04/12 | 1,050 | 1,063 | 1,049 | 1,053 | 59,000 |
| 2011/04/11 | 1,059 | 1,073 | 1,054 | 1,066 | 54,000 |
| 2011/04/08 | 1,044 | 1,067 | 1,032 | 1,047 | 81,000 |
| 2011/04/07 | 1,052 | 1,063 | 1,052 | 1,054 | 63,000 |
| 2011/04/06 | 1,078 | 1,078 | 1,043 | 1,058 | 111,000 |
| 2011/04/05 | 1,091 | 1,095 | 1,034 | 1,042 | 193,000 |
| 2011/04/04 | 1,120 | 1,127 | 1,104 | 1,106 | 69,000 |
| 2011/04/01 | 1,150 | 1,156 | 1,118 | 1,118 | 73,000 |
| 2011/03/31 | 1,183 | 1,183 | 1,138 | 1,147 | 89,000 |
| 2011/03/30 | 1,148 | 1,159 | 1,130 | 1,159 | 93,000 |
| 2011/03/29 | 1,148 | 1,158 | 1,129 | 1,148 | 84,000 |
| 2011/03/28 | 1,135 | 1,150 | 1,126 | 1,150 | 110,000 |
| 2011/03/25 | 1,140 | 1,144 | 1,120 | 1,135 | 98,000 |
| 2011/03/24 | 1,121 | 1,140 | 1,110 | 1,110 | 59,000 |
| 2011/03/23 | 1,118 | 1,130 | 1,101 | 1,121 | 128,000 |
| 2011/03/22 | 1,109 | 1,137 | 1,088 | 1,118 | 257,000 |
| 2011/03/18 | 1,007 | 1,058 | 1,007 | 1,058 | 306,000 |
| 2011/03/17 | 971 | 1,029 | 970 | 999 | 340,000 |
| 2011/03/16 | 1,021 | 1,206 | 955 | 1,031 | 408,000 |
| 2011/03/15 | 1,045 | 1,060 | 878 | 1,007 | 239,000 |
| 2011/03/14 | 1,074 | 1,144 | 1,074 | 1,094 | 166,000 |
| 2011/03/11 | 1,257 | 1,269 | 1,230 | 1,254 | 303,000 |
| 2011/03/10 | 1,298 | 1,298 | 1,260 | 1,265 | 88,000 |
| 2011/03/09 | 1,286 | 1,308 | 1,286 | 1,300 | 170,000 |
| 2011/03/08 | 1,255 | 1,285 | 1,255 | 1,283 | 147,000 |
| 2011/03/07 | 1,288 | 1,288 | 1,253 | 1,260 | 135,000 |
| 2011/03/04 | 1,292 | 1,295 | 1,276 | 1,281 | 110,000 |
| 2011/03/03 | 1,258 | 1,265 | 1,255 | 1,264 | 48,000 |
| 2011/03/02 | 1,262 | 1,263 | 1,246 | 1,246 | 90,000 |
| 2011/03/01 | 1,272 | 1,295 | 1,272 | 1,287 | 68,000 |
| 2011/02/28 | 1,264 | 1,267 | 1,245 | 1,263 | 149,000 |
| 2011/02/25 | 1,248 | 1,270 | 1,240 | 1,264 | 121,000 |
| 2011/02/24 | 1,270 | 1,270 | 1,242 | 1,248 | 112,000 |
| 2011/02/23 | 1,275 | 1,295 | 1,275 | 1,278 | 105,000 |
| 2011/02/22 | 1,316 | 1,316 | 1,296 | 1,297 | 74,000 |
| 2011/02/21 | 1,331 | 1,336 | 1,316 | 1,317 | 113,000 |
| 2011/02/18 | 1,340 | 1,350 | 1,333 | 1,345 | 140,000 |
| 2011/02/17 | 1,305 | 1,341 | 1,305 | 1,340 | 291,000 |
| 2011/02/16 | 1,312 | 1,319 | 1,291 | 1,294 | 126,000 |
| 2011/02/15 | 1,309 | 1,309 | 1,294 | 1,305 | 93,000 |
| 2011/02/14 | 1,315 | 1,318 | 1,304 | 1,308 | 176,000 |
| 2011/02/10 | 1,316 | 1,316 | 1,300 | 1,308 | 100,000 |
| 2011/02/09 | 1,325 | 1,331 | 1,315 | 1,317 | 110,000 |
| 2011/02/08 | 1,329 | 1,344 | 1,310 | 1,311 | 229,000 |
| 2011/02/07 | 1,301 | 1,361 | 1,301 | 1,339 | 516,000 |
| 2011/02/04 | 1,201 | 1,223 | 1,190 | 1,216 | 204,000 |
| 2011/02/03 | 1,178 | 1,194 | 1,178 | 1,190 | 97,000 |
| 2011/02/02 | 1,168 | 1,188 | 1,168 | 1,178 | 106,000 |
| 2011/02/01 | 1,156 | 1,160 | 1,145 | 1,156 | 96,000 |
| 2011/01/31 | 1,157 | 1,162 | 1,145 | 1,151 | 111,000 |
| 2011/01/28 | 1,181 | 1,186 | 1,162 | 1,167 | 95,000 |
| 2011/01/27 | 1,176 | 1,200 | 1,165 | 1,187 | 147,000 |
| 2011/01/26 | 1,183 | 1,193 | 1,164 | 1,179 | 96,000 |
| 2011/01/25 | 1,193 | 1,200 | 1,177 | 1,183 | 145,000 |
| 2011/01/24 | 1,147 | 1,189 | 1,139 | 1,185 | 237,000 |
| 2011/01/21 | 1,186 | 1,186 | 1,141 | 1,143 | 234,000 |
| 2011/01/20 | 1,210 | 1,210 | 1,180 | 1,185 | 125,000 |
| 2011/01/19 | 1,213 | 1,232 | 1,202 | 1,210 | 152,000 |
| 2011/01/18 | 1,200 | 1,218 | 1,196 | 1,213 | 103,000 |
| 2011/01/17 | 1,220 | 1,231 | 1,190 | 1,200 | 200,000 |
| 2011/01/14 | 1,220 | 1,241 | 1,214 | 1,226 | 94,000 |
| 2011/01/13 | 1,225 | 1,233 | 1,210 | 1,226 | 123,000 |
| 2011/01/12 | 1,258 | 1,258 | 1,219 | 1,220 | 166,000 |
| 2011/01/11 | 1,245 | 1,271 | 1,240 | 1,252 | 186,000 |
| 2011/01/07 | 1,233 | 1,261 | 1,231 | 1,251 | 185,000 |
| 2011/01/06 | 1,223 | 1,253 | 1,219 | 1,233 | 114,000 |
| 2011/01/05 | 1,193 | 1,211 | 1,190 | 1,206 | 142,000 |
| 2011/01/04 | 1,199 | 1,216 | 1,189 | 1,193 | 72,000 |