日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 2,199 2,199 2,153 2,195 59,000
2013/12/27 2,145 2,169 2,098 2,169 116,000
2013/12/26 2,068 2,129 2,066 2,114 85,000
2013/12/25 2,066 2,080 2,045 2,076 100,000
2013/12/24 2,080 2,085 2,051 2,067 100,000
2013/12/20 2,077 2,092 2,071 2,083 67,000
2013/12/19 2,090 2,105 2,074 2,089 141,000
2013/12/18 2,066 2,089 2,050 2,087 129,000
2013/12/17 2,055 2,068 2,050 2,055 32,000
2013/12/16 2,080 2,094 2,046 2,048 89,000
2013/12/13 2,024 2,071 2,021 2,054 194,000
2013/12/12 2,059 2,083 2,045 2,046 50,000
2013/12/11 2,100 2,109 2,080 2,100 45,000
2013/12/10 2,100 2,121 2,096 2,115 41,000
2013/12/09 2,096 2,116 2,096 2,116 48,000
2013/12/06 2,087 2,099 2,061 2,096 52,000
2013/12/05 2,083 2,095 2,070 2,073 50,000
2013/12/04 2,107 2,119 2,078 2,083 76,000
2013/12/03 2,109 2,145 2,109 2,136 64,000
2013/12/02 2,106 2,130 2,097 2,109 68,000
2013/11/29 2,099 2,118 2,080 2,106 71,000
2013/11/28 2,073 2,128 2,073 2,124 71,000
2013/11/27 2,073 2,098 2,051 2,056 43,000
2013/11/26 2,058 2,115 2,058 2,103 93,000
2013/11/25 2,072 2,088 2,045 2,079 63,000
2013/11/22 2,080 2,080 2,057 2,058 54,000
2013/11/21 2,045 2,071 2,042 2,053 59,000
2013/11/20 2,063 2,083 2,039 2,046 85,000
2013/11/19 2,076 2,080 2,055 2,062 55,000
2013/11/18 2,094 2,094 2,066 2,076 39,000
2013/11/15 2,065 2,097 2,063 2,095 74,000
2013/11/14 2,022 2,073 2,022 2,064 95,000
2013/11/13 2,003 2,034 2,003 2,021 76,000
2013/11/12 2,000 2,028 2,000 2,028 89,000
2013/11/11 1,970 2,015 1,970 2,000 71,000
2013/11/08 1,980 1,998 1,951 1,980 89,000
2013/11/07 1,958 2,006 1,944 2,006 145,000
2013/11/06 1,877 1,932 1,877 1,930 27,000
2013/11/05 1,900 1,922 1,874 1,876 69,000
2013/11/01 1,911 1,932 1,875 1,878 61,000
2013/10/31 1,963 1,963 1,916 1,916 71,000
2013/10/30 1,910 2,000 1,910 1,989 149,000
2013/10/29 1,873 1,893 1,865 1,870 78,000
2013/10/28 1,902 1,919 1,877 1,906 87,000
2013/10/25 1,969 1,969 1,902 1,902 44,000
2013/10/24 1,941 1,968 1,928 1,968 35,000
2013/10/23 1,985 2,001 1,932 1,935 80,000
2013/10/22 1,971 2,005 1,971 1,985 28,000
2013/10/21 2,015 2,019 1,988 2,018 52,000
2013/10/18 1,973 2,014 1,973 2,005 62,000
2013/10/17 1,937 1,975 1,936 1,973 55,000
2013/10/16 1,964 1,981 1,936 1,948 69,000
2013/10/15 1,975 2,006 1,968 1,975 46,000
2013/10/11 1,934 1,984 1,934 1,976 81,000
2013/10/10 1,898 1,935 1,898 1,925 60,000
2013/10/09 1,890 1,923 1,885 1,923 48,000
2013/10/08 1,863 1,913 1,863 1,894 62,000
2013/10/07 1,903 1,910 1,854 1,862 74,000
2013/10/04 1,930 1,931 1,893 1,893 57,000
2013/10/03 1,950 1,979 1,941 1,941 50,000
2013/10/02 2,023 2,025 1,968 1,968 42,000
2013/10/01 1,985 2,039 1,985 2,022 32,000
2013/09/30 1,997 2,065 1,997 2,008 38,000
2013/09/27 2,037 2,077 2,028 2,047 63,000
2013/09/26 2,001 2,043 1,998 2,038 27,000
2013/09/25 1,999 2,051 1,991 2,051 92,000
2013/09/24 1,976 1,994 1,969 1,984 43,000
2013/09/20 2,005 2,013 1,976 1,976 75,000
2013/09/19 1,988 2,007 1,988 2,005 50,000
2013/09/18 1,984 2,018 1,978 1,978 33,000
2013/09/17 1,995 2,022 1,983 1,983 37,000
2013/09/13 1,967 1,998 1,967 1,994 103,000
2013/09/12 1,985 1,993 1,982 1,986 34,000
2013/09/11 1,960 1,995 1,960 1,985 43,000
2013/09/10 1,957 1,960 1,946 1,957 27,000
2013/09/09 1,928 1,958 1,927 1,956 80,000
2013/09/06 1,890 1,892 1,880 1,888 36,000
2013/09/05 1,898 1,915 1,897 1,898 20,000
2013/09/04 1,866 1,909 1,866 1,899 40,000
2013/09/03 1,871 1,919 1,871 1,903 74,000
2013/09/02 1,869 1,890 1,841 1,871 21,000
2013/08/30 1,955 1,978 1,890 1,896 81,000
2013/08/29 1,948 1,958 1,932 1,948 27,000
2013/08/28 1,899 1,939 1,892 1,927 39,000
2013/08/27 1,928 1,960 1,925 1,939 62,000
2013/08/26 1,980 1,980 1,960 1,962 17,000
2013/08/23 1,974 1,999 1,968 1,968 19,000
2013/08/22 1,942 1,970 1,928 1,949 38,000
2013/08/21 1,929 1,962 1,915 1,937 49,000
2013/08/20 1,896 1,925 1,874 1,911 68,000
2013/08/19 1,923 1,940 1,923 1,936 47,000
2013/08/16 1,900 1,950 1,900 1,923 39,000
2013/08/15 1,947 2,027 1,936 1,940 64,000
2013/08/14 1,971 2,000 1,971 1,987 43,000
2013/08/13 1,956 2,029 1,956 1,971 30,000
2013/08/12 1,880 1,964 1,880 1,953 39,000
2013/08/09 1,941 1,945 1,920 1,920 37,000
2013/08/08 1,914 1,993 1,914 1,938 77,000
2013/08/07 1,956 1,989 1,921 1,942 128,000
2013/08/06 1,977 1,977 1,903 1,956 99,000
2013/08/05 1,961 2,023 1,960 1,995 93,000
2013/08/02 1,998 2,013 1,970 2,011 102,000
2013/08/01 1,946 2,008 1,931 1,955 67,000
2013/07/31 2,037 2,037 1,936 1,946 53,000
2013/07/30 1,947 2,019 1,947 1,998 61,000
2013/07/29 1,970 1,990 1,966 1,972 55,000
2013/07/26 2,060 2,060 2,012 2,030 70,000
2013/07/25 2,140 2,140 2,100 2,110 41,000
2013/07/24 2,130 2,160 2,128 2,150 62,000
2013/07/23 2,080 2,128 2,076 2,122 31,000
2013/07/22 2,090 2,105 2,084 2,103 59,000
2013/07/19 2,040 2,085 2,040 2,056 99,000
2013/07/18 2,028 2,049 2,027 2,037 38,000
2013/07/17 1,994 2,028 1,977 2,002 56,000
2013/07/16 2,008 2,032 2,008 2,024 41,000
2013/07/12 2,007 2,014 1,990 2,014 44,000
2013/07/11 2,042 2,042 1,990 2,000 35,000
2013/07/10 2,039 2,049 2,006 2,047 72,000
2013/07/09 2,047 2,047 1,987 1,999 45,000
2013/07/08 2,038 2,050 1,991 1,995 34,000
2013/07/05 2,049 2,049 2,016 2,038 34,000
2013/07/04 2,048 2,048 1,998 2,035 47,000
2013/07/03 2,046 2,050 1,992 2,050 84,000
2013/07/02 1,970 2,048 1,964 2,047 164,000
2013/07/01 2,000 2,000 1,938 1,956 121,000
2013/06/28 1,851 1,967 1,851 1,967 94,000
2013/06/27 1,806 1,841 1,806 1,841 25,000
2013/06/26 1,809 1,815 1,753 1,804 53,000
2013/06/25 1,900 1,900 1,789 1,795 35,000
2013/06/24 1,880 1,916 1,880 1,888 36,000
2013/06/21 1,896 1,896 1,828 1,872 349,000
2013/06/20 1,924 1,950 1,894 1,947 126,000
2013/06/19 1,866 1,895 1,865 1,884 83,000
2013/06/18 1,898 1,899 1,860 1,862 51,000
2013/06/17 1,770 1,868 1,769 1,858 83,000
2013/06/14 1,712 1,772 1,686 1,763 199,000
2013/06/13 1,712 1,712 1,629 1,649 67,000
2013/06/12 1,695 1,707 1,657 1,672 65,000
2013/06/11 1,703 1,761 1,681 1,742 67,000
2013/06/10 1,707 1,748 1,707 1,727 55,000
2013/06/07 1,646 1,739 1,600 1,707 99,000
2013/06/06 1,710 1,734 1,676 1,685 74,000
2013/06/05 1,778 1,837 1,749 1,749 58,000
2013/06/04 1,801 1,802 1,764 1,778 66,000
2013/06/03 1,749 1,821 1,749 1,761 71,000
2013/05/31 1,760 1,819 1,736 1,748 92,000
2013/05/30 1,779 1,869 1,742 1,760 112,000
2013/05/29 1,800 1,866 1,760 1,819 100,000
2013/05/28 1,776 1,796 1,711 1,751 82,000
2013/05/27 1,802 1,816 1,768 1,778 150,000
2013/05/24 1,763 1,924 1,700 1,881 151,000
2013/05/23 1,940 1,985 1,803 1,803 102,000
2013/05/22 1,980 1,980 1,951 1,958 30,000
2013/05/21 1,979 1,983 1,940 1,962 71,000
2013/05/20 1,998 2,020 1,977 1,979 60,000
2013/05/17 1,941 1,999 1,905 1,993 46,000
2013/05/16 1,967 1,972 1,925 1,941 66,000
2013/05/15 2,000 2,003 1,978 1,989 47,000
2013/05/14 2,042 2,042 2,013 2,018 36,000
2013/05/13 2,037 2,037 1,960 2,016 120,000
2013/05/10 1,989 2,036 1,989 1,997 77,000
2013/05/09 2,019 2,044 1,912 1,949 58,000
2013/05/08 2,050 2,065 1,985 2,018 73,000
2013/05/07 1,971 2,035 1,971 2,029 65,000
2013/05/02 1,960 1,974 1,960 1,964 41,000
2013/05/01 1,981 1,994 1,963 1,973 60,000
2013/04/30 1,972 2,010 1,970 1,981 70,000
2013/04/26 1,995 1,995 1,965 1,971 76,000
2013/04/25 1,949 1,981 1,944 1,962 55,000
2013/04/24 1,908 1,960 1,880 1,931 131,000
2013/04/23 1,888 1,901 1,866 1,883 40,000
2013/04/22 1,860 1,897 1,858 1,887 75,000
2013/04/19 1,823 1,848 1,800 1,832 80,000
2013/04/18 1,803 1,858 1,799 1,822 79,000
2013/04/17 1,814 1,863 1,812 1,822 113,000
2013/04/16 1,720 1,827 1,720 1,775 112,000
2013/04/15 1,816 1,840 1,783 1,800 124,000
2013/04/12 1,783 1,823 1,783 1,816 64,000
2013/04/11 1,746 1,813 1,744 1,811 84,000
2013/04/10 1,772 1,781 1,768 1,773 55,000
2013/04/09 1,781 1,800 1,771 1,790 100,000
2013/04/08 1,760 1,820 1,739 1,760 135,000
2013/04/05 1,712 1,769 1,682 1,760 91,000
2013/04/04 1,643 1,714 1,621 1,712 106,000
2013/04/03 1,583 1,651 1,583 1,642 124,000
2013/04/02 1,601 1,645 1,601 1,616 144,000
2013/04/01 1,619 1,735 1,619 1,637 79,000
2013/03/29 1,640 1,663 1,640 1,652 71,000
2013/03/28 1,632 1,650 1,631 1,640 48,000
2013/03/27 1,581 1,634 1,581 1,632 46,000
2013/03/26 1,591 1,594 1,572 1,582 78,000
2013/03/25 1,601 1,629 1,572 1,591 110,000
2013/03/22 1,621 1,638 1,601 1,601 80,000
2013/03/21 1,617 1,642 1,617 1,633 62,000
2013/03/19 1,615 1,650 1,612 1,612 68,000
2013/03/18 1,603 1,651 1,601 1,628 66,000
2013/03/15 1,641 1,674 1,626 1,640 88,000
2013/03/14 1,674 1,688 1,627 1,641 82,000
2013/03/13 1,631 1,693 1,631 1,674 117,000
2013/03/12 1,665 1,665 1,630 1,651 86,000
2013/03/11 1,596 1,647 1,590 1,641 117,000
2013/03/08 1,577 1,603 1,558 1,562 179,000
2013/03/07 1,585 1,614 1,540 1,581 44,000
2013/03/06 1,570 1,600 1,569 1,585 87,000
2013/03/05 1,531 1,580 1,530 1,555 102,000
2013/03/04 1,547 1,547 1,520 1,531 51,000
2013/03/01 1,513 1,527 1,498 1,522 44,000
2013/02/28 1,516 1,534 1,485 1,513 79,000
2013/02/27 1,480 1,503 1,464 1,485 73,000
2013/02/26 1,471 1,510 1,471 1,488 44,000
2013/02/25 1,505 1,510 1,488 1,500 69,000
2013/02/22 1,513 1,513 1,467 1,471 56,000
2013/02/21 1,515 1,520 1,495 1,513 30,000
2013/02/20 1,536 1,539 1,509 1,516 81,000
2013/02/19 1,519 1,548 1,519 1,534 58,000
2013/02/18 1,480 1,532 1,480 1,524 74,000
2013/02/15 1,491 1,508 1,445 1,450 66,000
2013/02/14 1,536 1,546 1,520 1,525 69,000
2013/02/13 1,529 1,565 1,529 1,535 91,000
2013/02/12 1,500 1,555 1,500 1,528 169,000
2013/02/08 1,550 1,558 1,480 1,496 80,000
2013/02/07 1,574 1,614 1,522 1,538 209,000
2013/02/06 1,483 1,625 1,483 1,574 176,000
2013/02/05 1,467 1,479 1,438 1,453 78,000
2013/02/04 1,479 1,504 1,479 1,497 36,000
2013/02/01 1,504 1,533 1,474 1,474 64,000
2013/01/31 1,481 1,511 1,473 1,510 56,000
2013/01/30 1,487 1,502 1,486 1,495 92,000
2013/01/29 1,476 1,495 1,476 1,487 67,000
2013/01/28 1,514 1,514 1,475 1,476 68,000
2013/01/25 1,476 1,526 1,476 1,513 99,000
2013/01/24 1,495 1,511 1,475 1,476 89,000
2013/01/23 1,470 1,539 1,441 1,535 155,000
2013/01/22 1,481 1,488 1,451 1,469 68,000
2013/01/21 1,444 1,461 1,433 1,451 42,000
2013/01/18 1,442 1,449 1,416 1,443 118,000
2013/01/17 1,390 1,430 1,390 1,415 139,000
2013/01/16 1,366 1,379 1,363 1,378 77,000
2013/01/15 1,329 1,375 1,318 1,366 89,000
2013/01/11 1,304 1,344 1,304 1,329 53,000
2013/01/10 1,309 1,363 1,298 1,302 104,000
2013/01/09 1,288 1,330 1,266 1,309 60,000
2013/01/08 1,310 1,311 1,278 1,292 47,000
2013/01/07 1,319 1,319 1,287 1,301 70,000
2013/01/04 1,275 1,316 1,272 1,316 89,000

このページの先頭へ