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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,250 | 1,258 | 1,239 | 1,243 | 84,000 |
| 2015/12/29 | 1,231 | 1,249 | 1,213 | 1,246 | 120,900 |
| 2015/12/28 | 1,218 | 1,242 | 1,218 | 1,236 | 98,200 |
| 2015/12/25 | 1,235 | 1,235 | 1,206 | 1,210 | 61,300 |
| 2015/12/24 | 1,224 | 1,234 | 1,221 | 1,224 | 163,800 |
| 2015/12/22 | 1,203 | 1,218 | 1,203 | 1,206 | 179,200 |
| 2015/12/21 | 1,222 | 1,224 | 1,192 | 1,215 | 142,900 |
| 2015/12/18 | 1,252 | 1,276 | 1,233 | 1,237 | 276,800 |
| 2015/12/17 | 1,277 | 1,279 | 1,250 | 1,251 | 270,800 |
| 2015/12/16 | 1,209 | 1,249 | 1,208 | 1,234 | 246,600 |
| 2015/12/15 | 1,229 | 1,237 | 1,185 | 1,186 | 191,900 |
| 2015/12/14 | 1,203 | 1,238 | 1,200 | 1,230 | 156,600 |
| 2015/12/11 | 1,222 | 1,253 | 1,222 | 1,245 | 311,200 |
| 2015/12/10 | 1,215 | 1,232 | 1,210 | 1,223 | 238,700 |
| 2015/12/09 | 1,207 | 1,237 | 1,203 | 1,219 | 199,200 |
| 2015/12/08 | 1,252 | 1,255 | 1,222 | 1,226 | 133,800 |
| 2015/12/07 | 1,261 | 1,290 | 1,252 | 1,253 | 184,300 |
| 2015/12/04 | 1,235 | 1,249 | 1,226 | 1,237 | 175,200 |
| 2015/12/03 | 1,258 | 1,289 | 1,258 | 1,268 | 296,100 |
| 2015/12/02 | 1,271 | 1,276 | 1,240 | 1,250 | 318,400 |
| 2015/12/01 | 1,248 | 1,284 | 1,245 | 1,272 | 320,400 |
| 2015/11/30 | 1,217 | 1,244 | 1,217 | 1,234 | 325,800 |
| 2015/11/27 | 1,233 | 1,245 | 1,212 | 1,215 | 120,800 |
| 2015/11/26 | 1,225 | 1,231 | 1,212 | 1,217 | 109,800 |
| 2015/11/25 | 1,212 | 1,226 | 1,206 | 1,223 | 133,900 |
| 2015/11/24 | 1,210 | 1,226 | 1,204 | 1,212 | 221,800 |
| 2015/11/20 | 1,201 | 1,219 | 1,190 | 1,219 | 201,200 |
| 2015/11/19 | 1,208 | 1,224 | 1,191 | 1,196 | 246,300 |
| 2015/11/18 | 1,190 | 1,208 | 1,187 | 1,191 | 203,500 |
| 2015/11/17 | 1,180 | 1,189 | 1,173 | 1,182 | 187,100 |
| 2015/11/16 | 1,130 | 1,166 | 1,122 | 1,161 | 166,400 |
| 2015/11/13 | 1,151 | 1,158 | 1,139 | 1,149 | 262,600 |
| 2015/11/12 | 1,170 | 1,177 | 1,154 | 1,165 | 249,400 |
| 2015/11/11 | 1,157 | 1,189 | 1,156 | 1,171 | 229,100 |
| 2015/11/10 | 1,163 | 1,174 | 1,158 | 1,163 | 237,700 |
| 2015/11/09 | 1,100 | 1,187 | 1,090 | 1,187 | 466,100 |
| 2015/11/06 | 1,081 | 1,083 | 1,063 | 1,078 | 133,700 |
| 2015/11/05 | 1,070 | 1,090 | 1,062 | 1,071 | 195,200 |
| 2015/11/04 | 1,080 | 1,094 | 1,068 | 1,071 | 177,100 |
| 2015/11/02 | 1,065 | 1,089 | 1,059 | 1,068 | 190,400 |
| 2015/10/30 | 1,087 | 1,099 | 1,071 | 1,085 | 248,900 |
| 2015/10/29 | 1,060 | 1,087 | 1,057 | 1,081 | 775,800 |
| 2015/10/28 | 1,069 | 1,074 | 1,044 | 1,050 | 185,600 |
| 2015/10/27 | 1,086 | 1,086 | 1,066 | 1,069 | 151,200 |
| 2015/10/26 | 1,097 | 1,097 | 1,081 | 1,084 | 232,500 |
| 2015/10/23 | 1,066 | 1,080 | 1,055 | 1,076 | 228,700 |
| 2015/10/22 | 1,024 | 1,037 | 1,016 | 1,030 | 133,800 |
| 2015/10/21 | 1,011 | 1,043 | 1,008 | 1,038 | 183,000 |
| 2015/10/20 | 1,028 | 1,028 | 1,011 | 1,020 | 100,000 |
| 2015/10/19 | 1,025 | 1,030 | 1,008 | 1,017 | 116,800 |
| 2015/10/16 | 1,033 | 1,055 | 1,024 | 1,027 | 256,100 |
| 2015/10/15 | 1,002 | 1,035 | 998 | 1,021 | 244,100 |
| 2015/10/14 | 1,010 | 1,016 | 992 | 1,004 | 197,600 |
| 2015/10/13 | 1,030 | 1,049 | 1,013 | 1,022 | 446,900 |
| 2015/10/09 | 985 | 1,005 | 979 | 1,000 | 312,500 |
| 2015/10/08 | 959 | 976 | 951 | 970 | 202,700 |
| 2015/10/07 | 957 | 966 | 948 | 961 | 255,200 |
| 2015/10/06 | 961 | 968 | 943 | 947 | 373,100 |
| 2015/10/05 | 990 | 993 | 952 | 955 | 624,500 |
| 2015/10/02 | 981 | 1,001 | 972 | 989 | 186,700 |
| 2015/10/01 | 986 | 1,012 | 977 | 991 | 304,200 |
| 2015/09/30 | 949 | 988 | 949 | 974 | 230,800 |
| 2015/09/29 | 947 | 958 | 930 | 932 | 340,500 |
| 2015/09/28 | 957 | 976 | 950 | 956 | 369,500 |
| 2015/09/25 | 939 | 981 | 939 | 973 | 315,800 |
| 2015/09/24 | 942 | 943 | 913 | 932 | 358,600 |
| 2015/09/18 | 992 | 992 | 966 | 972 | 203,200 |
| 2015/09/17 | 1,002 | 1,024 | 996 | 1,012 | 175,800 |
| 2015/09/16 | 1,002 | 1,002 | 980 | 989 | 155,800 |
| 2015/09/15 | 1,003 | 1,017 | 996 | 997 | 159,900 |
| 2015/09/14 | 1,020 | 1,028 | 993 | 994 | 143,800 |
| 2015/09/11 | 1,002 | 1,020 | 1,000 | 1,004 | 289,900 |
| 2015/09/10 | 994 | 1,010 | 984 | 1,002 | 411,400 |
| 2015/09/09 | 995 | 1,029 | 987 | 1,029 | 270,300 |
| 2015/09/08 | 976 | 989 | 964 | 965 | 186,300 |
| 2015/09/07 | 959 | 989 | 951 | 975 | 181,700 |
| 2015/09/04 | 1,000 | 1,004 | 960 | 968 | 270,800 |
| 2015/09/03 | 1,001 | 1,019 | 993 | 996 | 179,000 |
| 2015/09/02 | 995 | 1,010 | 985 | 995 | 295,900 |
| 2015/09/01 | 1,029 | 1,059 | 1,001 | 1,001 | 215,800 |
| 2015/08/31 | 1,040 | 1,051 | 1,023 | 1,033 | 291,500 |
| 2015/08/28 | 1,052 | 1,067 | 1,048 | 1,061 | 196,600 |
| 2015/08/27 | 1,054 | 1,086 | 1,019 | 1,022 | 273,500 |
| 2015/08/26 | 1,011 | 1,071 | 1,001 | 1,040 | 442,600 |
| 2015/08/25 | 995 | 1,021 | 974 | 974 | 313,600 |
| 2015/08/24 | 1,070 | 1,087 | 1,036 | 1,037 | 235,600 |
| 2015/08/21 | 1,101 | 1,114 | 1,095 | 1,102 | 254,600 |
| 2015/08/20 | 1,134 | 1,150 | 1,130 | 1,138 | 285,200 |
| 2015/08/19 | 1,162 | 1,168 | 1,139 | 1,142 | 209,300 |
| 2015/08/18 | 1,175 | 1,182 | 1,162 | 1,170 | 178,400 |
| 2015/08/17 | 1,153 | 1,190 | 1,150 | 1,170 | 310,600 |
| 2015/08/14 | 1,156 | 1,156 | 1,136 | 1,146 | 184,500 |
| 2015/08/13 | 1,140 | 1,160 | 1,132 | 1,157 | 214,700 |
| 2015/08/12 | 1,133 | 1,156 | 1,133 | 1,147 | 223,200 |
| 2015/08/11 | 1,124 | 1,149 | 1,124 | 1,141 | 364,100 |
| 2015/08/10 | 1,151 | 1,174 | 1,100 | 1,114 | 347,800 |
| 2015/08/07 | 1,125 | 1,167 | 1,125 | 1,149 | 276,700 |
| 2015/08/06 | 1,140 | 1,165 | 1,126 | 1,135 | 317,800 |
| 2015/08/05 | 1,110 | 1,154 | 1,110 | 1,140 | 207,000 |
| 2015/08/04 | 1,130 | 1,132 | 1,103 | 1,113 | 244,400 |
| 2015/08/03 | 1,150 | 1,161 | 1,126 | 1,135 | 110,500 |
| 2015/07/31 | 1,151 | 1,158 | 1,140 | 1,150 | 140,600 |
| 2015/07/30 | 1,137 | 1,161 | 1,137 | 1,150 | 136,300 |
| 2015/07/29 | 1,142 | 1,143 | 1,122 | 1,132 | 121,400 |
| 2015/07/28 | 1,123 | 1,149 | 1,120 | 1,140 | 259,900 |
| 2015/07/27 | 1,166 | 1,166 | 1,132 | 1,134 | 161,500 |
| 2015/07/24 | 1,184 | 1,187 | 1,165 | 1,167 | 131,500 |
| 2015/07/23 | 1,170 | 1,186 | 1,165 | 1,183 | 142,000 |
| 2015/07/22 | 1,176 | 1,178 | 1,163 | 1,165 | 198,700 |
| 2015/07/21 | 1,190 | 1,193 | 1,176 | 1,188 | 134,100 |
| 2015/07/17 | 1,186 | 1,194 | 1,180 | 1,185 | 122,000 |
| 2015/07/16 | 1,176 | 1,181 | 1,158 | 1,177 | 265,500 |
| 2015/07/15 | 1,186 | 1,189 | 1,157 | 1,164 | 242,500 |
| 2015/07/14 | 1,170 | 1,181 | 1,166 | 1,173 | 211,400 |
| 2015/07/13 | 1,166 | 1,174 | 1,151 | 1,153 | 206,200 |
| 2015/07/10 | 1,170 | 1,170 | 1,146 | 1,152 | 265,200 |
| 2015/07/09 | 1,182 | 1,185 | 1,142 | 1,167 | 259,800 |
| 2015/07/08 | 1,226 | 1,226 | 1,186 | 1,186 | 218,500 |
| 2015/07/07 | 1,240 | 1,249 | 1,232 | 1,235 | 117,200 |
| 2015/07/06 | 1,221 | 1,230 | 1,212 | 1,217 | 124,600 |
| 2015/07/03 | 1,256 | 1,262 | 1,241 | 1,244 | 70,500 |
| 2015/07/02 | 1,240 | 1,254 | 1,240 | 1,247 | 119,700 |
| 2015/07/01 | 1,243 | 1,250 | 1,230 | 1,232 | 150,400 |
| 2015/06/30 | 1,242 | 1,250 | 1,237 | 1,243 | 212,400 |
| 2015/06/29 | 1,245 | 1,263 | 1,242 | 1,243 | 205,600 |
| 2015/06/26 | 1,285 | 1,287 | 1,268 | 1,283 | 135,000 |
| 2015/06/25 | 1,290 | 1,290 | 1,275 | 1,280 | 147,400 |
| 2015/06/24 | 1,285 | 1,301 | 1,276 | 1,289 | 183,700 |
| 2015/06/23 | 1,268 | 1,282 | 1,258 | 1,279 | 237,300 |
| 2015/06/22 | 1,243 | 1,266 | 1,242 | 1,262 | 164,100 |
| 2015/06/19 | 1,252 | 1,268 | 1,216 | 1,221 | 667,200 |
| 2015/06/18 | 1,258 | 1,267 | 1,252 | 1,252 | 157,600 |
| 2015/06/17 | 1,295 | 1,296 | 1,261 | 1,266 | 296,900 |
| 2015/06/16 | 1,308 | 1,310 | 1,295 | 1,298 | 131,900 |
| 2015/06/15 | 1,301 | 1,313 | 1,297 | 1,311 | 174,100 |
| 2015/06/12 | 1,320 | 1,320 | 1,301 | 1,311 | 357,800 |
| 2015/06/11 | 1,311 | 1,317 | 1,304 | 1,312 | 183,400 |
| 2015/06/10 | 1,296 | 1,311 | 1,294 | 1,300 | 256,900 |
| 2015/06/09 | 1,310 | 1,317 | 1,290 | 1,294 | 272,200 |
| 2015/06/08 | 1,312 | 1,318 | 1,309 | 1,316 | 98,600 |
| 2015/06/05 | 1,300 | 1,321 | 1,293 | 1,312 | 282,000 |
| 2015/06/04 | 1,308 | 1,311 | 1,298 | 1,299 | 183,500 |
| 2015/06/03 | 1,309 | 1,321 | 1,292 | 1,309 | 312,500 |
| 2015/06/02 | 1,357 | 1,357 | 1,298 | 1,317 | 503,400 |
| 2015/06/01 | 1,330 | 1,361 | 1,328 | 1,356 | 138,100 |
| 2015/05/29 | 1,365 | 1,388 | 1,357 | 1,358 | 152,600 |
| 2015/05/28 | 1,376 | 1,393 | 1,366 | 1,369 | 124,700 |
| 2015/05/27 | 1,395 | 1,399 | 1,366 | 1,370 | 141,000 |
| 2015/05/26 | 1,394 | 1,408 | 1,387 | 1,388 | 100,500 |
| 2015/05/25 | 1,437 | 1,437 | 1,394 | 1,400 | 161,000 |
| 2015/05/22 | 1,442 | 1,446 | 1,424 | 1,442 | 53,400 |
| 2015/05/21 | 1,439 | 1,448 | 1,424 | 1,434 | 97,300 |
| 2015/05/20 | 1,419 | 1,438 | 1,411 | 1,428 | 102,800 |
| 2015/05/19 | 1,397 | 1,417 | 1,397 | 1,401 | 108,000 |
| 2015/05/18 | 1,400 | 1,409 | 1,392 | 1,403 | 71,200 |
| 2015/05/15 | 1,372 | 1,399 | 1,370 | 1,393 | 99,800 |
| 2015/05/14 | 1,375 | 1,390 | 1,370 | 1,376 | 103,600 |
| 2015/05/13 | 1,389 | 1,395 | 1,381 | 1,382 | 69,500 |
| 2015/05/12 | 1,386 | 1,407 | 1,368 | 1,384 | 108,500 |
| 2015/05/11 | 1,416 | 1,423 | 1,393 | 1,395 | 97,500 |
| 2015/05/08 | 1,380 | 1,398 | 1,372 | 1,386 | 92,200 |
| 2015/05/07 | 1,347 | 1,394 | 1,347 | 1,378 | 115,900 |
| 2015/05/01 | 1,360 | 1,365 | 1,342 | 1,347 | 117,400 |
| 2015/04/30 | 1,400 | 1,409 | 1,360 | 1,365 | 160,800 |
| 2015/04/28 | 1,419 | 1,445 | 1,414 | 1,416 | 94,600 |
| 2015/04/27 | 1,410 | 1,415 | 1,397 | 1,403 | 66,300 |
| 2015/04/24 | 1,424 | 1,430 | 1,405 | 1,406 | 89,500 |
| 2015/04/23 | 1,434 | 1,450 | 1,410 | 1,414 | 81,500 |
| 2015/04/22 | 1,448 | 1,448 | 1,428 | 1,432 | 48,400 |
| 2015/04/21 | 1,401 | 1,442 | 1,401 | 1,434 | 80,600 |
| 2015/04/20 | 1,412 | 1,423 | 1,400 | 1,403 | 60,900 |
| 2015/04/17 | 1,420 | 1,436 | 1,413 | 1,424 | 100,500 |
| 2015/04/16 | 1,424 | 1,433 | 1,417 | 1,430 | 67,700 |
| 2015/04/15 | 1,425 | 1,438 | 1,420 | 1,423 | 77,400 |
| 2015/04/14 | 1,448 | 1,466 | 1,432 | 1,447 | 92,400 |
| 2015/04/13 | 1,449 | 1,449 | 1,422 | 1,445 | 89,800 |
| 2015/04/10 | 1,443 | 1,454 | 1,428 | 1,440 | 128,700 |
| 2015/04/09 | 1,463 | 1,463 | 1,428 | 1,431 | 111,200 |
| 2015/04/08 | 1,456 | 1,467 | 1,452 | 1,455 | 88,400 |
| 2015/04/07 | 1,425 | 1,448 | 1,419 | 1,443 | 125,800 |
| 2015/04/06 | 1,432 | 1,438 | 1,416 | 1,424 | 58,200 |
| 2015/04/03 | 1,449 | 1,456 | 1,431 | 1,445 | 100,800 |
| 2015/04/02 | 1,413 | 1,467 | 1,411 | 1,448 | 155,000 |
| 2015/04/01 | 1,438 | 1,448 | 1,414 | 1,420 | 118,400 |
| 2015/03/31 | 1,506 | 1,509 | 1,449 | 1,455 | 144,800 |
| 2015/03/30 | 1,443 | 1,458 | 1,422 | 1,454 | 165,100 |
| 2015/03/27 | 1,431 | 1,500 | 1,429 | 1,439 | 133,000 |
| 2015/03/27 | 1 -> 2.00 分割 | ||||
| 2015/03/26 | 2,885 | 2,890 | 2,840 | 2,862 | 65,600 |
| 2015/03/25 | 2,895 | 2,902 | 2,869 | 2,897 | 80,400 |
| 2015/03/24 | 2,905 | 2,917 | 2,856 | 2,886 | 75,000 |
| 2015/03/23 | 2,940 | 2,950 | 2,916 | 2,920 | 84,600 |
| 2015/03/20 | 2,965 | 2,967 | 2,925 | 2,954 | 64,400 |
| 2015/03/19 | 2,971 | 2,994 | 2,896 | 2,925 | 99,600 |
| 2015/03/18 | 3,050 | 3,050 | 2,992 | 3,015 | 82,500 |
| 2015/03/17 | 3,040 | 3,070 | 3,005 | 3,050 | 120,600 |
| 2015/03/16 | 3,040 | 3,075 | 3,025 | 3,050 | 105,800 |
| 2015/03/13 | 3,010 | 3,100 | 2,970 | 3,070 | 207,700 |
| 2015/03/12 | 2,925 | 2,969 | 2,871 | 2,964 | 64,300 |
| 2015/03/11 | 2,893 | 2,940 | 2,878 | 2,908 | 41,000 |
| 2015/03/10 | 2,897 | 2,927 | 2,878 | 2,897 | 70,300 |
| 2015/03/09 | 2,871 | 2,885 | 2,847 | 2,872 | 36,400 |
| 2015/03/06 | 2,859 | 2,894 | 2,852 | 2,886 | 52,700 |
| 2015/03/05 | 2,860 | 2,889 | 2,844 | 2,859 | 47,000 |
| 2015/03/04 | 2,921 | 2,926 | 2,858 | 2,879 | 63,200 |
| 2015/03/03 | 2,950 | 2,969 | 2,885 | 2,904 | 68,300 |
| 2015/03/02 | 2,924 | 2,961 | 2,910 | 2,930 | 65,500 |
| 2015/02/27 | 2,891 | 2,950 | 2,882 | 2,948 | 106,800 |
| 2015/02/26 | 2,877 | 2,898 | 2,837 | 2,889 | 74,000 |
| 2015/02/25 | 2,898 | 2,904 | 2,868 | 2,878 | 39,900 |
| 2015/02/24 | 2,860 | 2,874 | 2,844 | 2,868 | 64,600 |
| 2015/02/23 | 2,881 | 2,896 | 2,842 | 2,858 | 44,400 |
| 2015/02/20 | 2,894 | 2,916 | 2,863 | 2,879 | 64,200 |
| 2015/02/19 | 2,800 | 2,884 | 2,800 | 2,876 | 78,100 |
| 2015/02/18 | 2,781 | 2,811 | 2,747 | 2,792 | 97,000 |
| 2015/02/17 | 2,739 | 2,765 | 2,706 | 2,732 | 70,300 |
| 2015/02/16 | 2,732 | 2,756 | 2,701 | 2,714 | 66,800 |
| 2015/02/13 | 2,745 | 2,752 | 2,707 | 2,725 | 93,500 |
| 2015/02/12 | 2,770 | 2,777 | 2,738 | 2,745 | 109,100 |
| 2015/02/10 | 2,755 | 2,779 | 2,706 | 2,720 | 149,400 |
| 2015/02/09 | 2,785 | 2,785 | 2,725 | 2,755 | 114,500 |
| 2015/02/06 | 2,832 | 2,832 | 2,771 | 2,785 | 75,000 |
| 2015/02/05 | 2,763 | 2,802 | 2,763 | 2,774 | 74,400 |
| 2015/02/04 | 2,748 | 2,849 | 2,727 | 2,803 | 71,700 |
| 2015/02/03 | 2,789 | 2,789 | 2,717 | 2,724 | 104,200 |
| 2015/02/02 | 2,777 | 2,795 | 2,750 | 2,780 | 114,700 |
| 2015/01/30 | 2,838 | 2,893 | 2,815 | 2,827 | 115,600 |
| 2015/01/29 | 2,835 | 2,840 | 2,805 | 2,817 | 88,200 |
| 2015/01/28 | 2,837 | 2,854 | 2,823 | 2,845 | 93,800 |
| 2015/01/27 | 2,857 | 2,882 | 2,805 | 2,839 | 78,000 |
| 2015/01/26 | 2,780 | 2,861 | 2,780 | 2,854 | 93,300 |
| 2015/01/23 | 2,757 | 2,819 | 2,744 | 2,819 | 95,200 |
| 2015/01/22 | 2,725 | 2,775 | 2,690 | 2,723 | 62,300 |
| 2015/01/21 | 2,770 | 2,770 | 2,699 | 2,721 | 78,800 |
| 2015/01/20 | 2,700 | 2,772 | 2,655 | 2,763 | 52,800 |
| 2015/01/19 | 2,680 | 2,706 | 2,663 | 2,698 | 26,400 |
| 2015/01/16 | 2,668 | 2,717 | 2,611 | 2,660 | 65,800 |
| 2015/01/15 | 2,721 | 2,748 | 2,685 | 2,718 | 85,800 |
| 2015/01/14 | 2,706 | 2,727 | 2,687 | 2,711 | 68,600 |
| 2015/01/13 | 2,719 | 2,719 | 2,640 | 2,707 | 66,500 |
| 2015/01/09 | 2,736 | 2,736 | 2,700 | 2,720 | 69,900 |
| 2015/01/08 | 2,655 | 2,723 | 2,651 | 2,705 | 60,500 |
| 2015/01/07 | 2,644 | 2,679 | 2,644 | 2,664 | 46,400 |
| 2015/01/06 | 2,702 | 2,716 | 2,656 | 2,677 | 76,600 |
| 2015/01/05 | 2,743 | 2,790 | 2,717 | 2,766 | 48,400 |