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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,269 | 1,286 | 1,267 | 1,272 | 112,800 |
| 2018/12/27 | 1,237 | 1,278 | 1,237 | 1,273 | 153,800 |
| 2018/12/26 | 1,190 | 1,217 | 1,189 | 1,207 | 136,100 |
| 2018/12/25 | 1,213 | 1,213 | 1,170 | 1,181 | 142,100 |
| 2018/12/21 | 1,260 | 1,265 | 1,218 | 1,236 | 228,100 |
| 2018/12/20 | 1,307 | 1,311 | 1,259 | 1,264 | 201,300 |
| 2018/12/19 | 1,323 | 1,323 | 1,298 | 1,313 | 145,600 |
| 2018/12/18 | 1,316 | 1,335 | 1,300 | 1,305 | 198,000 |
| 2018/12/17 | 1,362 | 1,363 | 1,325 | 1,329 | 177,300 |
| 2018/12/14 | 1,338 | 1,338 | 1,322 | 1,332 | 324,100 |
| 2018/12/13 | 1,321 | 1,342 | 1,319 | 1,339 | 167,100 |
| 2018/12/12 | 1,306 | 1,324 | 1,299 | 1,314 | 159,300 |
| 2018/12/11 | 1,306 | 1,319 | 1,276 | 1,281 | 172,800 |
| 2018/12/10 | 1,324 | 1,342 | 1,304 | 1,305 | 146,000 |
| 2018/12/07 | 1,354 | 1,387 | 1,349 | 1,358 | 199,100 |
| 2018/12/06 | 1,413 | 1,424 | 1,370 | 1,378 | 192,700 |
| 2018/12/05 | 1,440 | 1,449 | 1,418 | 1,424 | 131,500 |
| 2018/12/04 | 1,525 | 1,527 | 1,464 | 1,464 | 211,300 |
| 2018/12/03 | 1,516 | 1,525 | 1,502 | 1,520 | 100,700 |
| 2018/11/30 | 1,473 | 1,489 | 1,467 | 1,487 | 135,100 |
| 2018/11/29 | 1,468 | 1,487 | 1,463 | 1,469 | 168,000 |
| 2018/11/28 | 1,447 | 1,447 | 1,417 | 1,441 | 222,400 |
| 2018/11/27 | 1,460 | 1,462 | 1,443 | 1,451 | 140,100 |
| 2018/11/26 | 1,470 | 1,482 | 1,446 | 1,450 | 138,900 |
| 2018/11/22 | 1,483 | 1,500 | 1,466 | 1,482 | 127,200 |
| 2018/11/21 | 1,437 | 1,481 | 1,437 | 1,475 | 116,700 |
| 2018/11/20 | 1,448 | 1,468 | 1,436 | 1,466 | 92,300 |
| 2018/11/19 | 1,447 | 1,464 | 1,438 | 1,453 | 90,600 |
| 2018/11/16 | 1,473 | 1,478 | 1,432 | 1,448 | 116,300 |
| 2018/11/15 | 1,461 | 1,476 | 1,448 | 1,475 | 116,500 |
| 2018/11/14 | 1,452 | 1,476 | 1,452 | 1,466 | 114,000 |
| 2018/11/13 | 1,458 | 1,461 | 1,404 | 1,452 | 212,500 |
| 2018/11/12 | 1,466 | 1,495 | 1,457 | 1,488 | 126,300 |
| 2018/11/09 | 1,460 | 1,479 | 1,452 | 1,473 | 179,300 |
| 2018/11/08 | 1,442 | 1,462 | 1,438 | 1,457 | 246,200 |
| 2018/11/07 | 1,423 | 1,446 | 1,398 | 1,412 | 146,900 |
| 2018/11/06 | 1,372 | 1,431 | 1,372 | 1,419 | 183,200 |
| 2018/11/05 | 1,378 | 1,407 | 1,373 | 1,397 | 138,000 |
| 2018/11/02 | 1,366 | 1,404 | 1,356 | 1,403 | 156,500 |
| 2018/11/01 | 1,362 | 1,383 | 1,348 | 1,370 | 199,900 |
| 2018/10/31 | 1,324 | 1,366 | 1,322 | 1,363 | 213,500 |
| 2018/10/30 | 1,284 | 1,315 | 1,269 | 1,308 | 221,100 |
| 2018/10/29 | 1,272 | 1,299 | 1,272 | 1,273 | 156,600 |
| 2018/10/26 | 1,265 | 1,282 | 1,248 | 1,264 | 245,800 |
| 2018/10/25 | 1,283 | 1,291 | 1,258 | 1,265 | 193,400 |
| 2018/10/24 | 1,301 | 1,319 | 1,287 | 1,313 | 152,600 |
| 2018/10/23 | 1,353 | 1,354 | 1,303 | 1,306 | 111,700 |
| 2018/10/22 | 1,353 | 1,369 | 1,337 | 1,363 | 122,900 |
| 2018/10/19 | 1,385 | 1,385 | 1,352 | 1,359 | 166,300 |
| 2018/10/18 | 1,409 | 1,415 | 1,386 | 1,390 | 160,300 |
| 2018/10/17 | 1,407 | 1,433 | 1,398 | 1,417 | 156,900 |
| 2018/10/16 | 1,374 | 1,394 | 1,369 | 1,384 | 179,700 |
| 2018/10/15 | 1,405 | 1,424 | 1,393 | 1,395 | 215,600 |
| 2018/10/12 | 1,419 | 1,448 | 1,410 | 1,434 | 219,000 |
| 2018/10/11 | 1,453 | 1,481 | 1,421 | 1,432 | 288,100 |
| 2018/10/10 | 1,520 | 1,545 | 1,504 | 1,523 | 245,600 |
| 2018/10/09 | 1,489 | 1,566 | 1,483 | 1,527 | 574,900 |
| 2018/10/05 | 1,510 | 1,510 | 1,481 | 1,486 | 200,900 |
| 2018/10/04 | 1,547 | 1,551 | 1,512 | 1,526 | 119,900 |
| 2018/10/03 | 1,537 | 1,571 | 1,524 | 1,537 | 204,600 |
| 2018/10/02 | 1,577 | 1,603 | 1,542 | 1,546 | 194,400 |
| 2018/10/01 | 1,520 | 1,562 | 1,514 | 1,557 | 168,800 |
| 2018/09/28 | 1,552 | 1,583 | 1,532 | 1,536 | 228,900 |
| 2018/09/27 | 1,585 | 1,585 | 1,539 | 1,551 | 257,300 |
| 2018/09/26 | 1,569 | 1,582 | 1,551 | 1,577 | 249,800 |
| 2018/09/25 | 1,527 | 1,568 | 1,509 | 1,565 | 301,800 |
| 2018/09/21 | 1,491 | 1,515 | 1,478 | 1,508 | 203,000 |
| 2018/09/20 | 1,531 | 1,531 | 1,477 | 1,480 | 151,400 |
| 2018/09/19 | 1,523 | 1,525 | 1,488 | 1,506 | 162,500 |
| 2018/09/18 | 1,435 | 1,500 | 1,426 | 1,495 | 178,300 |
| 2018/09/14 | 1,449 | 1,456 | 1,426 | 1,435 | 266,500 |
| 2018/09/13 | 1,414 | 1,451 | 1,414 | 1,436 | 207,100 |
| 2018/09/12 | 1,452 | 1,454 | 1,385 | 1,414 | 191,300 |
| 2018/09/11 | 1,430 | 1,453 | 1,420 | 1,448 | 231,300 |
| 2018/09/10 | 1,402 | 1,432 | 1,402 | 1,429 | 221,100 |
| 2018/09/07 | 1,425 | 1,427 | 1,397 | 1,410 | 175,000 |
| 2018/09/06 | 1,435 | 1,447 | 1,426 | 1,439 | 128,700 |
| 2018/09/05 | 1,456 | 1,464 | 1,432 | 1,443 | 164,400 |
| 2018/09/04 | 1,462 | 1,473 | 1,450 | 1,455 | 171,500 |
| 2018/09/03 | 1,477 | 1,478 | 1,435 | 1,456 | 165,500 |
| 2018/08/31 | 1,466 | 1,489 | 1,459 | 1,475 | 209,200 |
| 2018/08/30 | 1,481 | 1,497 | 1,476 | 1,489 | 333,900 |
| 2018/08/29 | 1,457 | 1,479 | 1,450 | 1,473 | 164,100 |
| 2018/08/28 | 1,437 | 1,452 | 1,428 | 1,447 | 216,500 |
| 2018/08/27 | 1,405 | 1,437 | 1,403 | 1,430 | 182,200 |
| 2018/08/24 | 1,402 | 1,402 | 1,388 | 1,395 | 88,400 |
| 2018/08/23 | 1,391 | 1,397 | 1,380 | 1,392 | 148,400 |
| 2018/08/22 | 1,371 | 1,394 | 1,370 | 1,388 | 280,100 |
| 2018/08/21 | 1,371 | 1,390 | 1,364 | 1,375 | 135,200 |
| 2018/08/20 | 1,392 | 1,412 | 1,383 | 1,385 | 131,400 |
| 2018/08/17 | 1,397 | 1,416 | 1,396 | 1,406 | 96,600 |
| 2018/08/16 | 1,400 | 1,420 | 1,379 | 1,406 | 225,500 |
| 2018/08/15 | 1,433 | 1,437 | 1,403 | 1,422 | 126,900 |
| 2018/08/14 | 1,408 | 1,429 | 1,403 | 1,429 | 123,600 |
| 2018/08/13 | 1,448 | 1,451 | 1,407 | 1,408 | 164,000 |
| 2018/08/10 | 1,503 | 1,503 | 1,452 | 1,461 | 227,600 |
| 2018/08/09 | 1,531 | 1,531 | 1,493 | 1,500 | 187,800 |
| 2018/08/08 | 1,532 | 1,562 | 1,527 | 1,536 | 124,100 |
| 2018/08/07 | 1,581 | 1,583 | 1,516 | 1,530 | 196,800 |
| 2018/08/06 | 1,603 | 1,604 | 1,560 | 1,564 | 87,500 |
| 2018/08/03 | 1,628 | 1,638 | 1,585 | 1,603 | 124,100 |
| 2018/08/02 | 1,656 | 1,666 | 1,623 | 1,626 | 96,800 |
| 2018/08/01 | 1,657 | 1,666 | 1,634 | 1,666 | 85,200 |
| 2018/07/31 | 1,655 | 1,673 | 1,632 | 1,655 | 104,300 |
| 2018/07/30 | 1,645 | 1,655 | 1,621 | 1,654 | 57,000 |
| 2018/07/27 | 1,659 | 1,664 | 1,648 | 1,659 | 77,700 |
| 2018/07/26 | 1,630 | 1,648 | 1,621 | 1,644 | 122,700 |
| 2018/07/25 | 1,602 | 1,613 | 1,597 | 1,604 | 65,700 |
| 2018/07/24 | 1,610 | 1,610 | 1,585 | 1,599 | 60,200 |
| 2018/07/23 | 1,585 | 1,601 | 1,582 | 1,588 | 53,300 |
| 2018/07/20 | 1,612 | 1,618 | 1,589 | 1,598 | 86,900 |
| 2018/07/19 | 1,595 | 1,622 | 1,588 | 1,610 | 78,300 |
| 2018/07/18 | 1,612 | 1,614 | 1,578 | 1,590 | 103,600 |
| 2018/07/17 | 1,555 | 1,607 | 1,538 | 1,594 | 142,800 |
| 2018/07/13 | 1,574 | 1,592 | 1,568 | 1,587 | 113,300 |
| 2018/07/12 | 1,593 | 1,603 | 1,573 | 1,574 | 82,500 |
| 2018/07/11 | 1,580 | 1,591 | 1,566 | 1,588 | 151,900 |
| 2018/07/10 | 1,589 | 1,618 | 1,583 | 1,603 | 180,900 |
| 2018/07/09 | 1,526 | 1,582 | 1,525 | 1,582 | 163,700 |
| 2018/07/06 | 1,507 | 1,520 | 1,503 | 1,514 | 118,800 |
| 2018/07/05 | 1,524 | 1,531 | 1,490 | 1,496 | 90,300 |
| 2018/07/04 | 1,516 | 1,535 | 1,516 | 1,522 | 90,300 |
| 2018/07/03 | 1,555 | 1,570 | 1,519 | 1,529 | 165,000 |
| 2018/07/02 | 1,595 | 1,615 | 1,555 | 1,559 | 113,400 |
| 2018/06/29 | 1,593 | 1,604 | 1,583 | 1,596 | 103,300 |
| 2018/06/28 | 1,596 | 1,603 | 1,586 | 1,599 | 139,600 |
| 2018/06/27 | 1,594 | 1,616 | 1,591 | 1,602 | 118,400 |
| 2018/06/26 | 1,554 | 1,585 | 1,546 | 1,585 | 119,400 |
| 2018/06/25 | 1,595 | 1,595 | 1,566 | 1,572 | 116,400 |
| 2018/06/22 | 1,586 | 1,600 | 1,576 | 1,595 | 185,600 |
| 2018/06/21 | 1,609 | 1,629 | 1,598 | 1,601 | 141,300 |
| 2018/06/20 | 1,626 | 1,632 | 1,596 | 1,621 | 268,600 |
| 2018/06/19 | 1,665 | 1,676 | 1,633 | 1,633 | 135,100 |
| 2018/06/18 | 1,681 | 1,691 | 1,671 | 1,683 | 74,800 |
| 2018/06/15 | 1,725 | 1,725 | 1,687 | 1,691 | 131,500 |
| 2018/06/14 | 1,707 | 1,715 | 1,697 | 1,711 | 91,500 |
| 2018/06/13 | 1,715 | 1,722 | 1,707 | 1,718 | 47,800 |
| 2018/06/12 | 1,710 | 1,711 | 1,693 | 1,706 | 82,500 |
| 2018/06/11 | 1,701 | 1,709 | 1,694 | 1,703 | 61,800 |
| 2018/06/08 | 1,736 | 1,739 | 1,693 | 1,697 | 209,100 |
| 2018/06/07 | 1,694 | 1,735 | 1,694 | 1,732 | 164,400 |
| 2018/06/06 | 1,677 | 1,691 | 1,668 | 1,689 | 101,300 |
| 2018/06/05 | 1,674 | 1,685 | 1,664 | 1,684 | 101,400 |
| 2018/06/04 | 1,655 | 1,688 | 1,655 | 1,672 | 155,500 |
| 2018/06/01 | 1,610 | 1,637 | 1,599 | 1,630 | 158,500 |
| 2018/05/31 | 1,610 | 1,624 | 1,600 | 1,618 | 227,300 |
| 2018/05/30 | 1,607 | 1,613 | 1,592 | 1,607 | 130,200 |
| 2018/05/29 | 1,640 | 1,654 | 1,629 | 1,637 | 108,700 |
| 2018/05/28 | 1,656 | 1,660 | 1,634 | 1,637 | 131,300 |
| 2018/05/25 | 1,682 | 1,693 | 1,655 | 1,656 | 105,700 |
| 2018/05/24 | 1,701 | 1,704 | 1,677 | 1,678 | 136,700 |
| 2018/05/23 | 1,689 | 1,713 | 1,688 | 1,696 | 171,300 |
| 2018/05/22 | 1,704 | 1,704 | 1,682 | 1,685 | 144,100 |
| 2018/05/21 | 1,727 | 1,727 | 1,702 | 1,704 | 112,800 |
| 2018/05/18 | 1,726 | 1,731 | 1,702 | 1,727 | 110,000 |
| 2018/05/17 | 1,706 | 1,725 | 1,697 | 1,717 | 157,600 |
| 2018/05/16 | 1,629 | 1,696 | 1,625 | 1,692 | 252,500 |
| 2018/05/15 | 1,632 | 1,655 | 1,581 | 1,634 | 386,200 |
| 2018/05/14 | 1,755 | 1,758 | 1,716 | 1,737 | 165,900 |
| 2018/05/11 | 1,736 | 1,779 | 1,736 | 1,778 | 133,300 |
| 2018/05/10 | 1,735 | 1,758 | 1,727 | 1,740 | 96,800 |
| 2018/05/09 | 1,731 | 1,733 | 1,700 | 1,732 | 273,300 |
| 2018/05/08 | 1,715 | 1,743 | 1,714 | 1,731 | 127,200 |
| 2018/05/07 | 1,721 | 1,721 | 1,702 | 1,714 | 127,600 |
| 2018/05/02 | 1,730 | 1,733 | 1,714 | 1,720 | 69,100 |
| 2018/05/01 | 1,729 | 1,732 | 1,714 | 1,724 | 119,800 |
| 2018/04/27 | 1,739 | 1,749 | 1,726 | 1,735 | 133,500 |
| 2018/04/26 | 1,722 | 1,725 | 1,707 | 1,715 | 128,700 |
| 2018/04/25 | 1,695 | 1,711 | 1,684 | 1,702 | 89,100 |
| 2018/04/24 | 1,695 | 1,713 | 1,664 | 1,705 | 235,000 |
| 2018/04/23 | 1,696 | 1,711 | 1,683 | 1,687 | 120,000 |
| 2018/04/20 | 1,724 | 1,729 | 1,705 | 1,710 | 186,300 |
| 2018/04/19 | 1,733 | 1,735 | 1,711 | 1,725 | 173,800 |
| 2018/04/18 | 1,695 | 1,730 | 1,695 | 1,729 | 138,800 |
| 2018/04/17 | 1,711 | 1,725 | 1,693 | 1,694 | 88,600 |
| 2018/04/16 | 1,699 | 1,731 | 1,696 | 1,726 | 89,900 |
| 2018/04/13 | 1,711 | 1,721 | 1,695 | 1,700 | 129,400 |
| 2018/04/12 | 1,720 | 1,720 | 1,692 | 1,704 | 115,600 |
| 2018/04/11 | 1,714 | 1,718 | 1,689 | 1,710 | 98,900 |
| 2018/04/10 | 1,700 | 1,721 | 1,689 | 1,713 | 171,900 |
| 2018/04/09 | 1,726 | 1,728 | 1,698 | 1,705 | 107,900 |
| 2018/04/06 | 1,740 | 1,747 | 1,719 | 1,722 | 111,200 |
| 2018/04/05 | 1,738 | 1,753 | 1,729 | 1,737 | 134,800 |
| 2018/04/04 | 1,726 | 1,740 | 1,715 | 1,726 | 157,200 |
| 2018/04/03 | 1,711 | 1,744 | 1,706 | 1,726 | 147,300 |
| 2018/04/02 | 1,738 | 1,752 | 1,727 | 1,733 | 103,200 |
| 2018/03/30 | 1,744 | 1,747 | 1,732 | 1,738 | 81,500 |
| 2018/03/29 | 1,755 | 1,764 | 1,705 | 1,726 | 209,500 |
| 2018/03/28 | 1,750 | 1,755 | 1,721 | 1,745 | 157,800 |
| 2018/03/27 | 1,737 | 1,782 | 1,728 | 1,770 | 328,000 |
| 2018/03/26 | 1,683 | 1,737 | 1,683 | 1,736 | 169,100 |
| 2018/03/23 | 1,755 | 1,772 | 1,706 | 1,717 | 151,900 |
| 2018/03/22 | 1,778 | 1,814 | 1,757 | 1,807 | 140,500 |
| 2018/03/20 | 1,781 | 1,785 | 1,760 | 1,778 | 94,900 |
| 2018/03/19 | 1,799 | 1,830 | 1,786 | 1,807 | 78,300 |
| 2018/03/16 | 1,865 | 1,866 | 1,823 | 1,828 | 113,200 |
| 2018/03/15 | 1,844 | 1,866 | 1,829 | 1,852 | 71,900 |
| 2018/03/14 | 1,817 | 1,857 | 1,812 | 1,845 | 149,100 |
| 2018/03/13 | 1,800 | 1,839 | 1,794 | 1,836 | 102,700 |
| 2018/03/12 | 1,830 | 1,831 | 1,808 | 1,822 | 78,600 |
| 2018/03/09 | 1,793 | 1,810 | 1,774 | 1,784 | 184,100 |
| 2018/03/08 | 1,809 | 1,809 | 1,742 | 1,759 | 157,600 |
| 2018/03/07 | 1,772 | 1,796 | 1,758 | 1,783 | 137,100 |
| 2018/03/06 | 1,800 | 1,813 | 1,775 | 1,776 | 162,100 |
| 2018/03/05 | 1,779 | 1,793 | 1,763 | 1,778 | 155,700 |
| 2018/03/02 | 1,785 | 1,807 | 1,783 | 1,796 | 142,900 |
| 2018/03/01 | 1,868 | 1,880 | 1,828 | 1,836 | 211,200 |
| 2018/02/28 | 1,917 | 1,940 | 1,904 | 1,904 | 126,800 |
| 2018/02/27 | 1,945 | 1,945 | 1,913 | 1,932 | 89,000 |
| 2018/02/26 | 1,970 | 1,987 | 1,919 | 1,928 | 99,900 |
| 2018/02/23 | 1,907 | 1,937 | 1,896 | 1,934 | 85,800 |
| 2018/02/22 | 1,890 | 1,916 | 1,878 | 1,899 | 95,200 |
| 2018/02/21 | 1,908 | 1,950 | 1,903 | 1,911 | 69,500 |
| 2018/02/20 | 1,895 | 1,906 | 1,878 | 1,903 | 68,900 |
| 2018/02/19 | 1,883 | 1,905 | 1,859 | 1,903 | 60,400 |
| 2018/02/16 | 1,837 | 1,863 | 1,826 | 1,857 | 113,000 |
| 2018/02/15 | 1,809 | 1,827 | 1,799 | 1,808 | 96,100 |
| 2018/02/14 | 1,813 | 1,818 | 1,780 | 1,798 | 113,600 |
| 2018/02/13 | 1,845 | 1,862 | 1,795 | 1,811 | 206,000 |
| 2018/02/09 | 1,818 | 1,837 | 1,800 | 1,821 | 146,000 |
| 2018/02/08 | 1,941 | 1,962 | 1,882 | 1,884 | 201,100 |
| 2018/02/07 | 1,998 | 2,067 | 1,937 | 1,941 | 451,300 |
| 2018/02/06 | 1,888 | 1,899 | 1,754 | 1,793 | 299,700 |
| 2018/02/05 | 1,927 | 1,930 | 1,890 | 1,907 | 180,500 |
| 2018/02/02 | 1,932 | 1,961 | 1,927 | 1,948 | 118,600 |
| 2018/02/01 | 1,889 | 1,948 | 1,889 | 1,946 | 93,600 |
| 2018/01/31 | 1,940 | 1,960 | 1,886 | 1,889 | 214,500 |
| 2018/01/30 | 1,997 | 1,997 | 1,943 | 1,948 | 107,300 |
| 2018/01/29 | 1,987 | 2,000 | 1,972 | 1,999 | 82,900 |
| 2018/01/26 | 1,993 | 2,005 | 1,985 | 1,987 | 72,100 |
| 2018/01/25 | 2,009 | 2,009 | 1,980 | 1,995 | 109,400 |
| 2018/01/24 | 2,041 | 2,056 | 2,028 | 2,033 | 89,700 |
| 2018/01/23 | 2,050 | 2,057 | 2,021 | 2,042 | 71,000 |
| 2018/01/22 | 2,020 | 2,020 | 1,995 | 2,014 | 68,300 |
| 2018/01/19 | 2,020 | 2,026 | 2,005 | 2,024 | 58,700 |
| 2018/01/18 | 2,061 | 2,066 | 2,004 | 2,004 | 112,600 |
| 2018/01/17 | 2,014 | 2,045 | 2,007 | 2,036 | 72,800 |
| 2018/01/16 | 2,008 | 2,034 | 1,998 | 2,032 | 86,300 |
| 2018/01/15 | 2,039 | 2,048 | 2,006 | 2,011 | 84,200 |
| 2018/01/12 | 2,015 | 2,043 | 1,992 | 1,995 | 158,400 |
| 2018/01/11 | 1,992 | 2,017 | 1,975 | 2,015 | 160,600 |
| 2018/01/10 | 2,006 | 2,008 | 1,981 | 1,999 | 126,700 |
| 2018/01/09 | 1,993 | 2,008 | 1,966 | 2,006 | 102,500 |
| 2018/01/05 | 1,963 | 1,993 | 1,963 | 1,992 | 102,000 |
| 2018/01/04 | 1,861 | 1,947 | 1,850 | 1,947 | 114,800 |