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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,182 | 1,185 | 1,169 | 1,176 | 138,700 |
| 2019/12/27 | 1,198 | 1,199 | 1,186 | 1,198 | 119,400 |
| 2019/12/26 | 1,166 | 1,180 | 1,165 | 1,180 | 101,200 |
| 2019/12/25 | 1,192 | 1,192 | 1,167 | 1,169 | 79,400 |
| 2019/12/24 | 1,203 | 1,205 | 1,190 | 1,196 | 111,100 |
| 2019/12/23 | 1,208 | 1,208 | 1,192 | 1,200 | 161,200 |
| 2019/12/20 | 1,196 | 1,216 | 1,196 | 1,208 | 269,500 |
| 2019/12/19 | 1,175 | 1,192 | 1,174 | 1,188 | 120,000 |
| 2019/12/18 | 1,185 | 1,189 | 1,174 | 1,185 | 242,600 |
| 2019/12/17 | 1,184 | 1,189 | 1,177 | 1,189 | 177,600 |
| 2019/12/16 | 1,191 | 1,197 | 1,171 | 1,172 | 136,600 |
| 2019/12/13 | 1,195 | 1,206 | 1,189 | 1,194 | 289,800 |
| 2019/12/12 | 1,168 | 1,173 | 1,155 | 1,157 | 108,100 |
| 2019/12/11 | 1,170 | 1,172 | 1,155 | 1,161 | 150,800 |
| 2019/12/10 | 1,179 | 1,186 | 1,170 | 1,176 | 220,400 |
| 2019/12/09 | 1,186 | 1,188 | 1,177 | 1,183 | 102,400 |
| 2019/12/06 | 1,194 | 1,195 | 1,169 | 1,174 | 231,100 |
| 2019/12/05 | 1,181 | 1,186 | 1,171 | 1,180 | 170,200 |
| 2019/12/04 | 1,156 | 1,174 | 1,152 | 1,171 | 307,700 |
| 2019/12/03 | 1,148 | 1,172 | 1,142 | 1,167 | 264,700 |
| 2019/12/02 | 1,175 | 1,188 | 1,166 | 1,167 | 208,600 |
| 2019/11/29 | 1,149 | 1,164 | 1,147 | 1,161 | 348,000 |
| 2019/11/28 | 1,161 | 1,161 | 1,137 | 1,141 | 207,800 |
| 2019/11/27 | 1,159 | 1,169 | 1,155 | 1,160 | 273,500 |
| 2019/11/26 | 1,174 | 1,180 | 1,158 | 1,162 | 275,800 |
| 2019/11/25 | 1,160 | 1,173 | 1,156 | 1,166 | 227,100 |
| 2019/11/22 | 1,142 | 1,160 | 1,142 | 1,143 | 287,900 |
| 2019/11/21 | 1,165 | 1,165 | 1,129 | 1,139 | 773,600 |
| 2019/11/20 | 1,185 | 1,191 | 1,164 | 1,176 | 283,600 |
| 2019/11/19 | 1,208 | 1,211 | 1,190 | 1,195 | 181,900 |
| 2019/11/18 | 1,234 | 1,235 | 1,210 | 1,219 | 117,400 |
| 2019/11/15 | 1,236 | 1,242 | 1,225 | 1,236 | 123,700 |
| 2019/11/14 | 1,256 | 1,260 | 1,222 | 1,227 | 166,100 |
| 2019/11/13 | 1,280 | 1,283 | 1,250 | 1,260 | 230,400 |
| 2019/11/12 | 1,279 | 1,281 | 1,257 | 1,281 | 144,500 |
| 2019/11/11 | 1,300 | 1,302 | 1,272 | 1,281 | 178,100 |
| 2019/11/08 | 1,289 | 1,289 | 1,270 | 1,281 | 163,600 |
| 2019/11/07 | 1,276 | 1,287 | 1,251 | 1,260 | 136,900 |
| 2019/11/06 | 1,276 | 1,280 | 1,258 | 1,274 | 132,500 |
| 2019/11/05 | 1,263 | 1,276 | 1,253 | 1,275 | 183,200 |
| 2019/11/01 | 1,261 | 1,266 | 1,240 | 1,242 | 127,100 |
| 2019/10/31 | 1,285 | 1,285 | 1,264 | 1,283 | 160,700 |
| 2019/10/30 | 1,255 | 1,283 | 1,235 | 1,278 | 515,500 |
| 2019/10/29 | 1,251 | 1,266 | 1,247 | 1,255 | 185,500 |
| 2019/10/28 | 1,239 | 1,243 | 1,224 | 1,234 | 126,700 |
| 2019/10/25 | 1,231 | 1,240 | 1,213 | 1,239 | 198,900 |
| 2019/10/24 | 1,256 | 1,257 | 1,227 | 1,233 | 163,600 |
| 2019/10/23 | 1,253 | 1,254 | 1,222 | 1,242 | 127,200 |
| 2019/10/21 | 1,252 | 1,255 | 1,237 | 1,241 | 122,500 |
| 2019/10/18 | 1,255 | 1,272 | 1,239 | 1,249 | 195,200 |
| 2019/10/17 | 1,254 | 1,257 | 1,237 | 1,250 | 218,500 |
| 2019/10/16 | 1,239 | 1,249 | 1,227 | 1,237 | 251,300 |
| 2019/10/15 | 1,222 | 1,228 | 1,210 | 1,213 | 197,200 |
| 2019/10/11 | 1,188 | 1,192 | 1,170 | 1,189 | 162,100 |
| 2019/10/10 | 1,176 | 1,177 | 1,153 | 1,173 | 120,600 |
| 2019/10/09 | 1,170 | 1,175 | 1,157 | 1,175 | 114,900 |
| 2019/10/08 | 1,177 | 1,186 | 1,168 | 1,180 | 160,900 |
| 2019/10/07 | 1,156 | 1,167 | 1,148 | 1,158 | 113,100 |
| 2019/10/04 | 1,156 | 1,166 | 1,147 | 1,162 | 141,100 |
| 2019/10/03 | 1,161 | 1,168 | 1,154 | 1,166 | 131,300 |
| 2019/10/02 | 1,197 | 1,222 | 1,197 | 1,200 | 174,000 |
| 2019/10/01 | 1,176 | 1,200 | 1,176 | 1,193 | 133,300 |
| 2019/09/30 | 1,166 | 1,184 | 1,156 | 1,171 | 175,300 |
| 2019/09/27 | 1,219 | 1,219 | 1,168 | 1,182 | 170,100 |
| 2019/09/26 | 1,243 | 1,254 | 1,223 | 1,229 | 173,500 |
| 2019/09/25 | 1,216 | 1,216 | 1,197 | 1,213 | 101,300 |
| 2019/09/24 | 1,217 | 1,232 | 1,206 | 1,220 | 133,000 |
| 2019/09/20 | 1,245 | 1,245 | 1,204 | 1,214 | 192,100 |
| 2019/09/19 | 1,222 | 1,234 | 1,215 | 1,224 | 241,700 |
| 2019/09/18 | 1,239 | 1,239 | 1,207 | 1,225 | 223,600 |
| 2019/09/17 | 1,236 | 1,238 | 1,220 | 1,226 | 160,900 |
| 2019/09/13 | 1,245 | 1,245 | 1,219 | 1,241 | 275,800 |
| 2019/09/12 | 1,221 | 1,239 | 1,211 | 1,232 | 266,700 |
| 2019/09/11 | 1,188 | 1,203 | 1,177 | 1,203 | 217,800 |
| 2019/09/10 | 1,173 | 1,180 | 1,153 | 1,180 | 163,700 |
| 2019/09/09 | 1,158 | 1,163 | 1,147 | 1,163 | 112,300 |
| 2019/09/06 | 1,166 | 1,167 | 1,146 | 1,155 | 103,400 |
| 2019/09/05 | 1,136 | 1,170 | 1,136 | 1,162 | 147,700 |
| 2019/09/04 | 1,143 | 1,144 | 1,121 | 1,123 | 127,700 |
| 2019/09/03 | 1,144 | 1,158 | 1,143 | 1,150 | 96,800 |
| 2019/09/02 | 1,167 | 1,174 | 1,146 | 1,148 | 113,100 |
| 2019/08/30 | 1,166 | 1,178 | 1,150 | 1,176 | 212,900 |
| 2019/08/29 | 1,136 | 1,147 | 1,122 | 1,146 | 929,000 |
| 2019/08/28 | 1,123 | 1,132 | 1,116 | 1,128 | 197,700 |
| 2019/08/27 | 1,108 | 1,130 | 1,107 | 1,123 | 255,500 |
| 2019/08/26 | 1,081 | 1,092 | 1,080 | 1,087 | 291,600 |
| 2019/08/23 | 1,142 | 1,145 | 1,127 | 1,133 | 166,400 |
| 2019/08/22 | 1,131 | 1,135 | 1,120 | 1,135 | 134,700 |
| 2019/08/21 | 1,116 | 1,124 | 1,111 | 1,116 | 129,100 |
| 2019/08/20 | 1,124 | 1,140 | 1,121 | 1,140 | 126,300 |
| 2019/08/19 | 1,137 | 1,144 | 1,120 | 1,124 | 168,300 |
| 2019/08/16 | 1,105 | 1,121 | 1,100 | 1,116 | 168,700 |
| 2019/08/15 | 1,094 | 1,123 | 1,090 | 1,121 | 194,800 |
| 2019/08/14 | 1,129 | 1,138 | 1,121 | 1,128 | 250,000 |
| 2019/08/13 | 1,111 | 1,124 | 1,100 | 1,116 | 278,300 |
| 2019/08/09 | 1,142 | 1,157 | 1,130 | 1,146 | 217,500 |
| 2019/08/08 | 1,114 | 1,134 | 1,100 | 1,127 | 247,300 |
| 2019/08/07 | 1,117 | 1,129 | 1,107 | 1,119 | 174,200 |
| 2019/08/06 | 1,060 | 1,140 | 1,060 | 1,131 | 245,000 |
| 2019/08/05 | 1,139 | 1,152 | 1,103 | 1,120 | 261,600 |
| 2019/08/02 | 1,171 | 1,173 | 1,130 | 1,136 | 218,000 |
| 2019/08/01 | 1,207 | 1,213 | 1,197 | 1,201 | 96,500 |
| 2019/07/31 | 1,205 | 1,237 | 1,195 | 1,219 | 243,300 |
| 2019/07/30 | 1,207 | 1,223 | 1,207 | 1,215 | 185,100 |
| 2019/07/29 | 1,200 | 1,202 | 1,189 | 1,200 | 183,300 |
| 2019/07/26 | 1,226 | 1,226 | 1,200 | 1,211 | 102,900 |
| 2019/07/25 | 1,224 | 1,251 | 1,220 | 1,237 | 196,300 |
| 2019/07/24 | 1,199 | 1,217 | 1,190 | 1,207 | 196,700 |
| 2019/07/23 | 1,163 | 1,194 | 1,161 | 1,184 | 160,000 |
| 2019/07/22 | 1,159 | 1,172 | 1,155 | 1,160 | 151,900 |
| 2019/07/19 | 1,123 | 1,158 | 1,119 | 1,154 | 209,700 |
| 2019/07/18 | 1,163 | 1,166 | 1,114 | 1,119 | 265,800 |
| 2019/07/17 | 1,185 | 1,193 | 1,175 | 1,183 | 164,200 |
| 2019/07/16 | 1,188 | 1,195 | 1,180 | 1,193 | 82,500 |
| 2019/07/12 | 1,191 | 1,201 | 1,189 | 1,198 | 90,400 |
| 2019/07/11 | 1,183 | 1,210 | 1,181 | 1,196 | 170,500 |
| 2019/07/10 | 1,155 | 1,190 | 1,155 | 1,180 | 244,400 |
| 2019/07/09 | 1,188 | 1,194 | 1,163 | 1,168 | 157,800 |
| 2019/07/08 | 1,213 | 1,214 | 1,186 | 1,191 | 143,300 |
| 2019/07/05 | 1,245 | 1,245 | 1,204 | 1,210 | 155,700 |
| 2019/07/04 | 1,224 | 1,231 | 1,203 | 1,228 | 133,900 |
| 2019/07/03 | 1,228 | 1,232 | 1,211 | 1,217 | 160,900 |
| 2019/07/02 | 1,230 | 1,239 | 1,219 | 1,234 | 137,900 |
| 2019/07/01 | 1,220 | 1,233 | 1,209 | 1,231 | 179,800 |
| 2019/06/28 | 1,194 | 1,209 | 1,176 | 1,194 | 174,900 |
| 2019/06/27 | 1,186 | 1,220 | 1,184 | 1,220 | 256,300 |
| 2019/06/26 | 1,168 | 1,178 | 1,158 | 1,170 | 117,300 |
| 2019/06/25 | 1,203 | 1,203 | 1,178 | 1,185 | 94,800 |
| 2019/06/24 | 1,189 | 1,202 | 1,183 | 1,198 | 114,200 |
| 2019/06/21 | 1,202 | 1,213 | 1,188 | 1,189 | 191,300 |
| 2019/06/20 | 1,214 | 1,220 | 1,191 | 1,203 | 121,400 |
| 2019/06/19 | 1,180 | 1,217 | 1,176 | 1,215 | 247,900 |
| 2019/06/18 | 1,195 | 1,197 | 1,157 | 1,163 | 202,800 |
| 2019/06/17 | 1,216 | 1,216 | 1,197 | 1,205 | 145,300 |
| 2019/06/14 | 1,231 | 1,232 | 1,204 | 1,221 | 195,900 |
| 2019/06/13 | 1,245 | 1,247 | 1,213 | 1,226 | 194,100 |
| 2019/06/12 | 1,271 | 1,278 | 1,255 | 1,266 | 110,000 |
| 2019/06/11 | 1,286 | 1,288 | 1,272 | 1,281 | 99,200 |
| 2019/06/10 | 1,285 | 1,292 | 1,271 | 1,288 | 105,100 |
| 2019/06/07 | 1,270 | 1,277 | 1,253 | 1,272 | 113,600 |
| 2019/06/06 | 1,261 | 1,266 | 1,247 | 1,256 | 113,700 |
| 2019/06/05 | 1,258 | 1,273 | 1,233 | 1,267 | 180,900 |
| 2019/06/04 | 1,201 | 1,223 | 1,201 | 1,221 | 172,400 |
| 2019/06/03 | 1,176 | 1,204 | 1,176 | 1,196 | 148,300 |
| 2019/05/31 | 1,197 | 1,211 | 1,194 | 1,202 | 161,000 |
| 2019/05/30 | 1,185 | 1,211 | 1,185 | 1,210 | 140,500 |
| 2019/05/29 | 1,181 | 1,212 | 1,180 | 1,202 | 190,300 |
| 2019/05/28 | 1,217 | 1,222 | 1,197 | 1,205 | 259,600 |
| 2019/05/27 | 1,225 | 1,232 | 1,215 | 1,222 | 118,300 |
| 2019/05/24 | 1,196 | 1,226 | 1,189 | 1,216 | 183,300 |
| 2019/05/23 | 1,224 | 1,224 | 1,197 | 1,211 | 208,300 |
| 2019/05/22 | 1,241 | 1,248 | 1,232 | 1,234 | 133,800 |
| 2019/05/21 | 1,237 | 1,253 | 1,233 | 1,242 | 155,700 |
| 2019/05/20 | 1,282 | 1,288 | 1,249 | 1,256 | 109,300 |
| 2019/05/17 | 1,284 | 1,287 | 1,264 | 1,279 | 148,800 |
| 2019/05/16 | 1,267 | 1,281 | 1,258 | 1,270 | 150,000 |
| 2019/05/15 | 1,269 | 1,281 | 1,257 | 1,271 | 149,500 |
| 2019/05/14 | 1,218 | 1,264 | 1,198 | 1,259 | 314,900 |
| 2019/05/13 | 1,275 | 1,301 | 1,265 | 1,269 | 170,600 |
| 2019/05/10 | 1,291 | 1,320 | 1,284 | 1,295 | 191,800 |
| 2019/05/09 | 1,314 | 1,324 | 1,297 | 1,304 | 175,300 |
| 2019/05/08 | 1,368 | 1,372 | 1,337 | 1,344 | 175,600 |
| 2019/05/07 | 1,450 | 1,458 | 1,390 | 1,398 | 189,800 |
| 2019/04/26 | 1,421 | 1,454 | 1,412 | 1,447 | 115,300 |
| 2019/04/25 | 1,426 | 1,446 | 1,412 | 1,441 | 104,900 |
| 2019/04/24 | 1,450 | 1,458 | 1,421 | 1,422 | 117,100 |
| 2019/04/23 | 1,450 | 1,450 | 1,421 | 1,436 | 128,900 |
| 2019/04/22 | 1,462 | 1,462 | 1,437 | 1,446 | 62,700 |
| 2019/04/19 | 1,457 | 1,484 | 1,450 | 1,457 | 62,600 |
| 2019/04/18 | 1,482 | 1,483 | 1,438 | 1,444 | 109,700 |
| 2019/04/17 | 1,492 | 1,500 | 1,475 | 1,489 | 94,500 |
| 2019/04/16 | 1,505 | 1,522 | 1,486 | 1,492 | 88,500 |
| 2019/04/15 | 1,506 | 1,529 | 1,493 | 1,505 | 160,500 |
| 2019/04/12 | 1,455 | 1,467 | 1,447 | 1,453 | 137,500 |
| 2019/04/11 | 1,482 | 1,483 | 1,463 | 1,466 | 106,200 |
| 2019/04/10 | 1,464 | 1,492 | 1,457 | 1,484 | 75,500 |
| 2019/04/09 | 1,515 | 1,516 | 1,478 | 1,485 | 125,800 |
| 2019/04/08 | 1,527 | 1,527 | 1,504 | 1,509 | 118,900 |
| 2019/04/05 | 1,524 | 1,534 | 1,511 | 1,520 | 140,300 |
| 2019/04/04 | 1,511 | 1,523 | 1,503 | 1,512 | 82,300 |
| 2019/04/03 | 1,493 | 1,502 | 1,485 | 1,501 | 118,500 |
| 2019/04/02 | 1,493 | 1,502 | 1,480 | 1,493 | 179,700 |
| 2019/04/01 | 1,411 | 1,473 | 1,407 | 1,467 | 238,100 |
| 2019/03/29 | 1,386 | 1,399 | 1,373 | 1,382 | 139,900 |
| 2019/03/28 | 1,427 | 1,427 | 1,375 | 1,378 | 218,400 |
| 2019/03/27 | 1,447 | 1,456 | 1,440 | 1,445 | 189,400 |
| 2019/03/26 | 1,412 | 1,463 | 1,399 | 1,455 | 401,700 |
| 2019/03/25 | 1,422 | 1,422 | 1,370 | 1,379 | 185,000 |
| 2019/03/22 | 1,448 | 1,448 | 1,418 | 1,441 | 171,900 |
| 2019/03/20 | 1,444 | 1,451 | 1,431 | 1,450 | 132,000 |
| 2019/03/19 | 1,442 | 1,447 | 1,423 | 1,441 | 163,900 |
| 2019/03/18 | 1,465 | 1,469 | 1,445 | 1,459 | 154,000 |
| 2019/03/15 | 1,439 | 1,471 | 1,439 | 1,470 | 194,800 |
| 2019/03/14 | 1,467 | 1,470 | 1,438 | 1,439 | 141,700 |
| 2019/03/13 | 1,495 | 1,501 | 1,455 | 1,456 | 157,900 |
| 2019/03/12 | 1,484 | 1,507 | 1,482 | 1,504 | 181,500 |
| 2019/03/11 | 1,454 | 1,468 | 1,437 | 1,443 | 236,800 |
| 2019/03/08 | 1,476 | 1,478 | 1,455 | 1,459 | 247,300 |
| 2019/03/07 | 1,479 | 1,481 | 1,469 | 1,478 | 158,300 |
| 2019/03/06 | 1,489 | 1,498 | 1,475 | 1,482 | 152,100 |
| 2019/03/05 | 1,488 | 1,491 | 1,470 | 1,482 | 142,900 |
| 2019/03/04 | 1,508 | 1,511 | 1,476 | 1,488 | 148,700 |
| 2019/03/01 | 1,481 | 1,494 | 1,474 | 1,484 | 141,300 |
| 2019/02/28 | 1,477 | 1,482 | 1,456 | 1,471 | 166,700 |
| 2019/02/27 | 1,461 | 1,476 | 1,454 | 1,465 | 173,600 |
| 2019/02/26 | 1,455 | 1,466 | 1,447 | 1,452 | 72,900 |
| 2019/02/25 | 1,464 | 1,470 | 1,449 | 1,455 | 134,700 |
| 2019/02/22 | 1,451 | 1,457 | 1,438 | 1,450 | 113,100 |
| 2019/02/21 | 1,468 | 1,476 | 1,447 | 1,454 | 117,100 |
| 2019/02/20 | 1,454 | 1,485 | 1,443 | 1,461 | 122,800 |
| 2019/02/19 | 1,449 | 1,462 | 1,443 | 1,446 | 147,600 |
| 2019/02/18 | 1,451 | 1,455 | 1,427 | 1,449 | 126,200 |
| 2019/02/15 | 1,410 | 1,412 | 1,389 | 1,408 | 92,300 |
| 2019/02/14 | 1,411 | 1,439 | 1,411 | 1,412 | 153,200 |
| 2019/02/13 | 1,402 | 1,411 | 1,383 | 1,406 | 128,200 |
| 2019/02/12 | 1,327 | 1,383 | 1,326 | 1,383 | 141,500 |
| 2019/02/08 | 1,351 | 1,351 | 1,309 | 1,317 | 129,800 |
| 2019/02/07 | 1,378 | 1,379 | 1,344 | 1,373 | 138,300 |
| 2019/02/06 | 1,384 | 1,408 | 1,383 | 1,386 | 126,200 |
| 2019/02/05 | 1,338 | 1,384 | 1,331 | 1,373 | 186,200 |
| 2019/02/04 | 1,298 | 1,315 | 1,287 | 1,311 | 96,900 |
| 2019/02/01 | 1,271 | 1,292 | 1,264 | 1,276 | 109,700 |
| 2019/01/31 | 1,284 | 1,288 | 1,271 | 1,286 | 94,700 |
| 2019/01/30 | 1,257 | 1,272 | 1,254 | 1,258 | 196,900 |
| 2019/01/29 | 1,250 | 1,257 | 1,238 | 1,249 | 82,100 |
| 2019/01/28 | 1,262 | 1,274 | 1,250 | 1,251 | 68,500 |
| 2019/01/25 | 1,243 | 1,280 | 1,243 | 1,268 | 102,300 |
| 2019/01/24 | 1,252 | 1,257 | 1,239 | 1,251 | 141,700 |
| 2019/01/23 | 1,261 | 1,264 | 1,247 | 1,253 | 146,200 |
| 2019/01/22 | 1,327 | 1,327 | 1,250 | 1,284 | 71,000 |
| 2019/01/21 | 1,316 | 1,325 | 1,308 | 1,313 | 84,800 |
| 2019/01/18 | 1,287 | 1,318 | 1,283 | 1,302 | 118,100 |
| 2019/01/17 | 1,301 | 1,301 | 1,266 | 1,280 | 114,900 |
| 2019/01/16 | 1,306 | 1,307 | 1,284 | 1,289 | 85,100 |
| 2019/01/15 | 1,272 | 1,308 | 1,260 | 1,302 | 85,800 |
| 2019/01/11 | 1,311 | 1,324 | 1,300 | 1,302 | 94,600 |
| 2019/01/10 | 1,290 | 1,302 | 1,280 | 1,295 | 93,700 |
| 2019/01/09 | 1,293 | 1,308 | 1,283 | 1,297 | 82,700 |
| 2019/01/08 | 1,295 | 1,305 | 1,285 | 1,291 | 137,700 |
| 2019/01/07 | 1,309 | 1,339 | 1,282 | 1,282 | 194,400 |
| 2019/01/04 | 1,249 | 1,308 | 1,236 | 1,279 | 201,000 |