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 |
|---|---|---|---|---|---|
| 2012/12/28 | 1,227 | 1,239 | 1,218 | 1,234 | 35,000 |
| 2012/12/27 | 1,235 | 1,247 | 1,225 | 1,228 | 30,000 |
| 2012/12/26 | 1,251 | 1,251 | 1,225 | 1,235 | 29,000 |
| 2012/12/25 | 1,260 | 1,266 | 1,234 | 1,241 | 48,000 |
| 2012/12/21 | 1,240 | 1,254 | 1,226 | 1,229 | 83,000 |
| 2012/12/20 | 1,223 | 1,255 | 1,223 | 1,238 | 71,000 |
| 2012/12/19 | 1,225 | 1,234 | 1,212 | 1,223 | 93,000 |
| 2012/12/18 | 1,199 | 1,209 | 1,177 | 1,185 | 59,000 |
| 2012/12/17 | 1,213 | 1,226 | 1,190 | 1,200 | 108,000 |
| 2012/12/14 | 1,185 | 1,200 | 1,181 | 1,183 | 179,000 |
| 2012/12/13 | 1,229 | 1,229 | 1,177 | 1,178 | 70,000 |
| 2012/12/12 | 1,216 | 1,234 | 1,216 | 1,230 | 66,000 |
| 2012/12/11 | 1,220 | 1,221 | 1,213 | 1,217 | 22,000 |
| 2012/12/10 | 1,248 | 1,248 | 1,234 | 1,238 | 24,000 |
| 2012/12/07 | 1,256 | 1,256 | 1,230 | 1,247 | 47,000 |
| 2012/12/06 | 1,200 | 1,242 | 1,200 | 1,242 | 67,000 |
| 2012/12/05 | 1,174 | 1,191 | 1,173 | 1,191 | 28,000 |
| 2012/12/04 | 1,163 | 1,193 | 1,163 | 1,185 | 36,000 |
| 2012/12/03 | 1,161 | 1,173 | 1,155 | 1,163 | 35,000 |
| 2012/11/30 | 1,179 | 1,179 | 1,144 | 1,144 | 56,000 |
| 2012/11/29 | 1,156 | 1,176 | 1,156 | 1,161 | 39,000 |
| 2012/11/28 | 1,145 | 1,158 | 1,135 | 1,156 | 24,000 |
| 2012/11/27 | 1,146 | 1,156 | 1,145 | 1,145 | 56,000 |
| 2012/11/26 | 1,140 | 1,173 | 1,140 | 1,147 | 87,000 |
| 2012/11/22 | 1,157 | 1,164 | 1,140 | 1,152 | 55,000 |
| 2012/11/21 | 1,180 | 1,180 | 1,149 | 1,156 | 57,000 |
| 2012/11/20 | 1,160 | 1,180 | 1,158 | 1,158 | 18,000 |
| 2012/11/19 | 1,154 | 1,165 | 1,149 | 1,150 | 54,000 |
| 2012/11/16 | 1,152 | 1,154 | 1,144 | 1,153 | 28,000 |
| 2012/11/15 | 1,128 | 1,151 | 1,128 | 1,151 | 11,000 |
| 2012/11/14 | 1,131 | 1,142 | 1,126 | 1,142 | 30,000 |
| 2012/11/13 | 1,130 | 1,136 | 1,127 | 1,130 | 27,000 |
| 2012/11/12 | 1,150 | 1,155 | 1,130 | 1,130 | 33,000 |
| 2012/11/09 | 1,146 | 1,165 | 1,116 | 1,156 | 72,000 |
| 2012/11/08 | 1,179 | 1,179 | 1,164 | 1,175 | 39,000 |
| 2012/11/07 | 1,191 | 1,191 | 1,179 | 1,180 | 32,000 |
| 2012/11/06 | 1,200 | 1,200 | 1,189 | 1,190 | 13,000 |
| 2012/11/05 | 1,194 | 1,194 | 1,191 | 1,191 | 2,000 |
| 2012/11/02 | 1,210 | 1,210 | 1,184 | 1,197 | 27,000 |
| 2012/11/01 | 1,208 | 1,210 | 1,204 | 1,208 | 19,000 |
| 2012/10/31 | 1,196 | 1,210 | 1,196 | 1,205 | 43,000 |
| 2012/10/30 | 1,192 | 1,213 | 1,174 | 1,181 | 49,000 |
| 2012/10/29 | 1,181 | 1,216 | 1,181 | 1,216 | 94,000 |
| 2012/10/26 | 1,189 | 1,190 | 1,151 | 1,186 | 61,000 |
| 2012/10/25 | 1,184 | 1,189 | 1,165 | 1,188 | 33,000 |
| 2012/10/24 | 1,153 | 1,179 | 1,153 | 1,170 | 35,000 |
| 2012/10/23 | 1,189 | 1,194 | 1,165 | 1,183 | 69,000 |
| 2012/10/22 | 1,132 | 1,193 | 1,132 | 1,187 | 42,000 |
| 2012/10/19 | 1,142 | 1,172 | 1,130 | 1,162 | 75,000 |
| 2012/10/18 | 1,132 | 1,146 | 1,132 | 1,142 | 42,000 |
| 2012/10/17 | 1,162 | 1,162 | 1,122 | 1,132 | 49,000 |
| 2012/10/16 | 1,126 | 1,150 | 1,126 | 1,134 | 69,000 |
| 2012/10/15 | 1,150 | 1,150 | 1,116 | 1,126 | 47,000 |
| 2012/10/12 | 1,131 | 1,148 | 1,131 | 1,140 | 67,000 |
| 2012/10/11 | 1,168 | 1,180 | 1,118 | 1,124 | 48,000 |
| 2012/10/10 | 1,197 | 1,203 | 1,195 | 1,198 | 37,000 |
| 2012/10/09 | 1,190 | 1,203 | 1,190 | 1,200 | 29,000 |
| 2012/10/05 | 1,185 | 1,190 | 1,180 | 1,190 | 12,000 |
| 2012/10/04 | 1,152 | 1,189 | 1,152 | 1,172 | 18,000 |
| 2012/10/03 | 1,169 | 1,171 | 1,144 | 1,154 | 35,000 |
| 2012/10/02 | 1,172 | 1,184 | 1,172 | 1,183 | 25,000 |
| 2012/10/01 | 1,189 | 1,189 | 1,153 | 1,175 | 54,000 |
| 2012/09/28 | 1,195 | 1,196 | 1,184 | 1,188 | 28,000 |
| 2012/09/27 | 1,172 | 1,200 | 1,172 | 1,194 | 60,000 |
| 2012/09/26 | 1,190 | 1,192 | 1,181 | 1,185 | 69,000 |
| 2012/09/25 | 1,180 | 1,200 | 1,180 | 1,199 | 86,000 |
| 2012/09/24 | 1,169 | 1,194 | 1,165 | 1,193 | 66,000 |
| 2012/09/21 | 1,160 | 1,175 | 1,146 | 1,169 | 86,000 |
| 2012/09/20 | 1,166 | 1,190 | 1,139 | 1,139 | 45,000 |
| 2012/09/19 | 1,200 | 1,208 | 1,191 | 1,193 | 70,000 |
| 2012/09/18 | 1,181 | 1,200 | 1,181 | 1,197 | 44,000 |
| 2012/09/14 | 1,200 | 1,204 | 1,171 | 1,181 | 134,000 |
| 2012/09/13 | 1,151 | 1,176 | 1,148 | 1,176 | 43,000 |
| 2012/09/12 | 1,099 | 1,136 | 1,094 | 1,132 | 50,000 |
| 2012/09/11 | 1,086 | 1,094 | 1,086 | 1,092 | 14,000 |
| 2012/09/10 | 1,094 | 1,098 | 1,090 | 1,095 | 29,000 |
| 2012/09/07 | 1,106 | 1,110 | 1,087 | 1,094 | 92,000 |
| 2012/09/06 | 1,120 | 1,120 | 1,099 | 1,104 | 34,000 |
| 2012/09/05 | 1,121 | 1,123 | 1,114 | 1,120 | 64,000 |
| 2012/09/04 | 1,113 | 1,127 | 1,110 | 1,120 | 61,000 |
| 2012/09/03 | 1,121 | 1,134 | 1,109 | 1,109 | 76,000 |
| 2012/08/31 | 1,130 | 1,134 | 1,115 | 1,121 | 83,000 |
| 2012/08/30 | 1,170 | 1,170 | 1,144 | 1,150 | 34,000 |
| 2012/08/29 | 1,175 | 1,175 | 1,161 | 1,170 | 15,000 |
| 2012/08/28 | 1,199 | 1,199 | 1,170 | 1,176 | 69,000 |
| 2012/08/27 | 1,200 | 1,216 | 1,188 | 1,195 | 40,000 |
| 2012/08/24 | 1,179 | 1,209 | 1,169 | 1,187 | 63,000 |
| 2012/08/23 | 1,190 | 1,190 | 1,180 | 1,180 | 77,000 |
| 2012/08/22 | 1,199 | 1,203 | 1,185 | 1,196 | 106,000 |
| 2012/08/21 | 1,185 | 1,194 | 1,184 | 1,191 | 53,000 |
| 2012/08/20 | 1,140 | 1,189 | 1,140 | 1,183 | 73,000 |
| 2012/08/17 | 1,140 | 1,140 | 1,094 | 1,138 | 24,000 |
| 2012/08/16 | 1,100 | 1,137 | 1,100 | 1,110 | 39,000 |
| 2012/08/15 | 1,104 | 1,108 | 1,092 | 1,099 | 38,000 |
| 2012/08/14 | 1,090 | 1,128 | 1,083 | 1,105 | 63,000 |
| 2012/08/13 | 1,108 | 1,108 | 1,090 | 1,090 | 26,000 |
| 2012/08/10 | 1,101 | 1,105 | 1,090 | 1,100 | 23,000 |
| 2012/08/09 | 1,096 | 1,109 | 1,075 | 1,101 | 67,000 |
| 2012/08/08 | 1,119 | 1,120 | 1,094 | 1,096 | 57,000 |
| 2012/08/07 | 1,097 | 1,120 | 1,086 | 1,095 | 95,000 |
| 2012/08/06 | 1,082 | 1,082 | 1,058 | 1,067 | 85,000 |
| 2012/08/03 | 1,048 | 1,058 | 1,048 | 1,052 | 96,000 |
| 2012/08/02 | 1,081 | 1,088 | 1,066 | 1,078 | 59,000 |
| 2012/08/01 | 1,088 | 1,093 | 1,078 | 1,090 | 11,000 |
| 2012/07/31 | 1,100 | 1,109 | 1,095 | 1,104 | 33,000 |
| 2012/07/30 | 1,099 | 1,106 | 1,099 | 1,105 | 13,000 |
| 2012/07/27 | 1,079 | 1,103 | 1,079 | 1,098 | 28,000 |
| 2012/07/26 | 1,086 | 1,086 | 1,071 | 1,079 | 39,000 |
| 2012/07/25 | 1,086 | 1,091 | 1,064 | 1,083 | 79,000 |
| 2012/07/24 | 1,087 | 1,095 | 1,083 | 1,091 | 81,000 |
| 2012/07/23 | 1,113 | 1,113 | 1,088 | 1,088 | 80,000 |
| 2012/07/20 | 1,146 | 1,146 | 1,121 | 1,121 | 36,000 |
| 2012/07/19 | 1,134 | 1,161 | 1,134 | 1,154 | 32,000 |
| 2012/07/18 | 1,166 | 1,180 | 1,134 | 1,134 | 81,000 |
| 2012/07/17 | 1,177 | 1,179 | 1,156 | 1,168 | 53,000 |
| 2012/07/13 | 1,133 | 1,189 | 1,133 | 1,182 | 78,000 |
| 2012/07/12 | 1,171 | 1,190 | 1,135 | 1,140 | 28,000 |
| 2012/07/11 | 1,175 | 1,175 | 1,172 | 1,172 | 7,000 |
| 2012/07/10 | 1,209 | 1,219 | 1,158 | 1,180 | 91,000 |
| 2012/07/09 | 1,210 | 1,214 | 1,182 | 1,193 | 78,000 |
| 2012/07/06 | 1,199 | 1,208 | 1,199 | 1,204 | 82,000 |
| 2012/07/05 | 1,215 | 1,215 | 1,183 | 1,208 | 76,000 |
| 2012/07/04 | 1,215 | 1,220 | 1,215 | 1,215 | 53,000 |
| 2012/07/03 | 1,218 | 1,221 | 1,202 | 1,215 | 88,000 |
| 2012/07/02 | 1,229 | 1,235 | 1,217 | 1,217 | 57,000 |
| 2012/06/29 | 1,228 | 1,237 | 1,209 | 1,229 | 98,000 |
| 2012/06/28 | 1,230 | 1,234 | 1,211 | 1,222 | 110,000 |
| 2012/06/27 | 1,182 | 1,238 | 1,180 | 1,210 | 129,000 |
| 2012/06/26 | 1,177 | 1,182 | 1,151 | 1,182 | 74,000 |
| 2012/06/25 | 1,187 | 1,188 | 1,151 | 1,176 | 102,000 |
| 2012/06/22 | 1,151 | 1,172 | 1,090 | 1,157 | 90,000 |
| 2012/06/21 | 1,133 | 1,171 | 1,133 | 1,157 | 83,000 |
| 2012/06/20 | 1,150 | 1,160 | 1,127 | 1,147 | 77,000 |
| 2012/06/19 | 1,108 | 1,140 | 1,105 | 1,127 | 104,000 |
| 2012/06/18 | 1,127 | 1,130 | 1,104 | 1,108 | 93,000 |
| 2012/06/15 | 1,114 | 1,114 | 1,082 | 1,105 | 93,000 |
| 2012/06/14 | 1,110 | 1,124 | 1,101 | 1,114 | 62,000 |
| 2012/06/13 | 1,115 | 1,129 | 1,106 | 1,110 | 60,000 |
| 2012/06/12 | 1,107 | 1,119 | 1,101 | 1,115 | 36,000 |
| 2012/06/11 | 1,104 | 1,135 | 1,104 | 1,125 | 30,000 |
| 2012/06/08 | 1,129 | 1,129 | 1,099 | 1,103 | 104,000 |
| 2012/06/07 | 1,107 | 1,145 | 1,093 | 1,118 | 67,000 |
| 2012/06/06 | 1,080 | 1,122 | 1,080 | 1,107 | 68,000 |
| 2012/06/05 | 1,077 | 1,094 | 1,065 | 1,078 | 61,000 |
| 2012/06/04 | 1,090 | 1,106 | 1,062 | 1,076 | 98,000 |
| 2012/06/01 | 1,155 | 1,204 | 1,112 | 1,120 | 222,000 |
| 2012/05/31 | 1,106 | 1,184 | 1,086 | 1,180 | 199,000 |
| 2012/05/30 | 1,103 | 1,114 | 1,088 | 1,113 | 88,000 |
| 2012/05/29 | 1,094 | 1,107 | 1,093 | 1,103 | 28,000 |
| 2012/05/28 | 1,105 | 1,119 | 1,090 | 1,094 | 81,000 |
| 2012/05/25 | 1,120 | 1,121 | 1,100 | 1,105 | 75,000 |
| 2012/05/24 | 1,145 | 1,162 | 1,125 | 1,131 | 76,000 |
| 2012/05/23 | 1,142 | 1,162 | 1,140 | 1,156 | 109,000 |
| 2012/05/22 | 1,144 | 1,174 | 1,144 | 1,170 | 67,000 |
| 2012/05/21 | 1,122 | 1,143 | 1,115 | 1,128 | 97,000 |
| 2012/05/18 | 1,077 | 1,146 | 1,075 | 1,123 | 300,000 |
| 2012/05/17 | 1,133 | 1,145 | 1,130 | 1,137 | 57,000 |
| 2012/05/16 | 1,150 | 1,150 | 1,128 | 1,133 | 86,000 |
| 2012/05/15 | 1,179 | 1,179 | 1,142 | 1,150 | 75,000 |
| 2012/05/14 | 1,185 | 1,189 | 1,171 | 1,180 | 112,000 |
| 2012/05/11 | 1,194 | 1,197 | 1,189 | 1,192 | 83,000 |
| 2012/05/10 | 1,185 | 1,211 | 1,185 | 1,199 | 175,000 |
| 2012/05/09 | 1,181 | 1,195 | 1,181 | 1,190 | 116,000 |
| 2012/05/08 | 1,196 | 1,201 | 1,175 | 1,192 | 97,000 |
| 2012/05/07 | 1,194 | 1,202 | 1,177 | 1,188 | 164,000 |
| 2012/05/02 | 1,213 | 1,221 | 1,209 | 1,221 | 76,000 |
| 2012/05/01 | 1,196 | 1,213 | 1,194 | 1,200 | 138,000 |
| 2012/04/27 | 1,209 | 1,217 | 1,185 | 1,196 | 126,000 |
| 2012/04/26 | 1,230 | 1,236 | 1,207 | 1,212 | 91,000 |
| 2012/04/25 | 1,210 | 1,228 | 1,210 | 1,221 | 57,000 |
| 2012/04/24 | 1,194 | 1,221 | 1,194 | 1,206 | 121,000 |
| 2012/04/23 | 1,206 | 1,224 | 1,203 | 1,209 | 67,000 |
| 2012/04/20 | 1,189 | 1,221 | 1,189 | 1,215 | 115,000 |
| 2012/04/19 | 1,228 | 1,240 | 1,205 | 1,207 | 84,000 |
| 2012/04/18 | 1,223 | 1,248 | 1,215 | 1,246 | 100,000 |
| 2012/04/17 | 1,186 | 1,209 | 1,186 | 1,199 | 105,000 |
| 2012/04/16 | 1,176 | 1,205 | 1,175 | 1,186 | 42,000 |
| 2012/04/13 | 1,179 | 1,209 | 1,178 | 1,191 | 94,000 |
| 2012/04/12 | 1,210 | 1,211 | 1,182 | 1,189 | 119,000 |
| 2012/04/11 | 1,191 | 1,206 | 1,188 | 1,198 | 92,000 |
| 2012/04/10 | 1,223 | 1,225 | 1,216 | 1,220 | 72,000 |
| 2012/04/09 | 1,240 | 1,240 | 1,221 | 1,223 | 55,000 |
| 2012/04/06 | 1,253 | 1,253 | 1,233 | 1,240 | 64,000 |
| 2012/04/05 | 1,254 | 1,267 | 1,246 | 1,258 | 182,000 |
| 2012/04/04 | 1,261 | 1,275 | 1,261 | 1,270 | 73,000 |
| 2012/04/03 | 1,243 | 1,280 | 1,243 | 1,273 | 88,000 |
| 2012/04/02 | 1,230 | 1,263 | 1,230 | 1,263 | 91,000 |
| 2012/03/30 | 1,234 | 1,236 | 1,215 | 1,227 | 83,000 |
| 2012/03/29 | 1,230 | 1,234 | 1,215 | 1,232 | 91,000 |
| 2012/03/28 | 1,220 | 1,234 | 1,220 | 1,230 | 86,000 |
| 2012/03/27 | 1,199 | 1,232 | 1,191 | 1,230 | 86,000 |
| 2012/03/26 | 1,187 | 1,192 | 1,175 | 1,177 | 101,000 |
| 2012/03/23 | 1,146 | 1,174 | 1,143 | 1,163 | 76,000 |
| 2012/03/22 | 1,144 | 1,171 | 1,144 | 1,158 | 107,000 |
| 2012/03/21 | 1,138 | 1,174 | 1,135 | 1,163 | 135,000 |
| 2012/03/19 | 1,164 | 1,182 | 1,164 | 1,168 | 53,000 |
| 2012/03/16 | 1,176 | 1,207 | 1,162 | 1,194 | 84,000 |
| 2012/03/15 | 1,154 | 1,182 | 1,154 | 1,165 | 120,000 |
| 2012/03/14 | 1,209 | 1,209 | 1,173 | 1,182 | 77,000 |
| 2012/03/13 | 1,182 | 1,197 | 1,180 | 1,189 | 88,000 |
| 2012/03/12 | 1,212 | 1,212 | 1,185 | 1,185 | 66,000 |
| 2012/03/09 | 1,200 | 1,219 | 1,192 | 1,212 | 101,000 |
| 2012/03/08 | 1,166 | 1,181 | 1,161 | 1,177 | 31,000 |
| 2012/03/07 | 1,129 | 1,165 | 1,129 | 1,165 | 37,000 |
| 2012/03/06 | 1,176 | 1,177 | 1,137 | 1,141 | 50,000 |
| 2012/03/05 | 1,170 | 1,185 | 1,170 | 1,176 | 39,000 |
| 2012/03/02 | 1,151 | 1,187 | 1,137 | 1,180 | 87,000 |
| 2012/03/01 | 1,188 | 1,208 | 1,136 | 1,151 | 114,000 |
| 2012/02/29 | 1,231 | 1,240 | 1,205 | 1,206 | 109,000 |
| 2012/02/28 | 1,195 | 1,250 | 1,195 | 1,250 | 122,000 |
| 2012/02/27 | 1,210 | 1,230 | 1,196 | 1,224 | 90,000 |
| 2012/02/24 | 1,187 | 1,201 | 1,184 | 1,197 | 61,000 |
| 2012/02/23 | 1,169 | 1,186 | 1,169 | 1,186 | 39,000 |
| 2012/02/22 | 1,175 | 1,192 | 1,169 | 1,186 | 74,000 |
| 2012/02/21 | 1,165 | 1,186 | 1,165 | 1,170 | 86,000 |
| 2012/02/20 | 1,160 | 1,183 | 1,160 | 1,171 | 102,000 |
| 2012/02/17 | 1,174 | 1,184 | 1,160 | 1,160 | 79,000 |
| 2012/02/16 | 1,169 | 1,180 | 1,161 | 1,174 | 113,000 |
| 2012/02/15 | 1,140 | 1,216 | 1,140 | 1,199 | 115,000 |
| 2012/02/14 | 1,106 | 1,146 | 1,105 | 1,140 | 99,000 |
| 2012/02/13 | 1,099 | 1,110 | 1,099 | 1,105 | 56,000 |
| 2012/02/10 | 1,110 | 1,114 | 1,095 | 1,100 | 76,000 |
| 2012/02/09 | 1,082 | 1,114 | 1,082 | 1,109 | 169,000 |
| 2012/02/08 | 1,037 | 1,078 | 1,028 | 1,078 | 185,000 |
| 2012/02/07 | 1,000 | 1,039 | 1,000 | 1,039 | 95,000 |
| 2012/02/06 | 999 | 1,015 | 985 | 985 | 16,000 |
| 2012/02/03 | 976 | 1,010 | 974 | 999 | 42,000 |
| 2012/02/02 | 996 | 1,007 | 996 | 1,005 | 48,000 |
| 2012/02/01 | 998 | 1,004 | 978 | 1,002 | 24,000 |
| 2012/01/31 | 992 | 1,007 | 989 | 1,007 | 40,000 |
| 2012/01/30 | 997 | 997 | 990 | 992 | 13,000 |
| 2012/01/27 | 995 | 997 | 984 | 991 | 24,000 |
| 2012/01/26 | 999 | 999 | 986 | 995 | 50,000 |
| 2012/01/25 | 1,011 | 1,011 | 990 | 999 | 97,000 |
| 2012/01/24 | 986 | 990 | 977 | 982 | 43,000 |
| 2012/01/23 | 985 | 990 | 979 | 984 | 46,000 |
| 2012/01/20 | 971 | 981 | 969 | 977 | 55,000 |
| 2012/01/19 | 940 | 955 | 940 | 951 | 17,000 |
| 2012/01/18 | 920 | 931 | 920 | 929 | 41,000 |
| 2012/01/17 | 920 | 927 | 917 | 927 | 20,000 |
| 2012/01/16 | 944 | 944 | 925 | 926 | 16,000 |
| 2012/01/13 | 940 | 953 | 940 | 945 | 29,000 |
| 2012/01/12 | 938 | 943 | 932 | 943 | 23,000 |
| 2012/01/11 | 940 | 946 | 936 | 944 | 19,000 |
| 2012/01/10 | 937 | 941 | 925 | 932 | 46,000 |
| 2012/01/06 | 945 | 950 | 930 | 932 | 26,000 |
| 2012/01/05 | 940 | 952 | 939 | 946 | 26,000 |
| 2012/01/04 | 938 | 945 | 930 | 943 | 60,000 |