4095 日本パーカライジング(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,077 | 1,096 | 1,061 | 1,091 | 435,400 | 1,091 |
| 2025-04-07 | 1,029 | 1,059 | 1,018 | 1,047 | 379,700 | 1,047 |
| 2025-04-04 | 1,140 | 1,144 | 1,099 | 1,117 | 316,800 | 1,117 |
| 2025-04-03 | 1,150 | 1,166 | 1,145 | 1,166 | 217,600 | 1,166 |
| 2025-04-02 | 1,220 | 1,222 | 1,200 | 1,205 | 216,600 | 1,205 |
| 2025-04-01 | 1,200 | 1,208 | 1,194 | 1,203 | 227,600 | 1,203 |
| 2025-03-31 | 1,218 | 1,218 | 1,184 | 1,184 | 297,000 | 1,184 |
| 2025-03-28 | 1,248 | 1,262 | 1,236 | 1,241 | 202,100 | 1,241 |
| 2025-03-27 | 1,274 | 1,292 | 1,272 | 1,289 | 188,700 | 1,289 |
| 2025-03-26 | 1,278 | 1,290 | 1,269 | 1,281 | 267,100 | 1,281 |
| 2025-03-25 | 1,277 | 1,281 | 1,262 | 1,271 | 186,600 | 1,271 |
| 2025-03-24 | 1,284 | 1,292 | 1,267 | 1,281 | 126,500 | 1,281 |
| 2025-03-21 | 1,284 | 1,304 | 1,283 | 1,283 | 282,000 | 1,283 |
| 2025-03-19 | 1,280 | 1,308 | 1,280 | 1,293 | 108,400 | 1,293 |
| 2025-03-18 | 1,295 | 1,295 | 1,285 | 1,286 | 136,800 | 1,286 |
| 2025-03-17 | 1,294 | 1,294 | 1,281 | 1,285 | 95,700 | 1,285 |
| 2025-03-14 | 1,273 | 1,291 | 1,271 | 1,276 | 147,900 | 1,276 |
| 2025-03-13 | 1,288 | 1,294 | 1,281 | 1,285 | 104,600 | 1,285 |
| 2025-03-12 | 1,280 | 1,303 | 1,277 | 1,295 | 153,500 | 1,295 |
| 2025-03-11 | 1,306 | 1,308 | 1,272 | 1,289 | 183,800 | 1,289 |
| 2025-03-10 | 1,331 | 1,336 | 1,313 | 1,318 | 154,500 | 1,318 |
| 2025-03-07 | 1,337 | 1,342 | 1,320 | 1,331 | 166,600 | 1,331 |
| 2025-03-06 | 1,332 | 1,367 | 1,332 | 1,353 | 302,200 | 1,353 |
| 2025-03-05 | 1,317 | 1,330 | 1,314 | 1,320 | 196,700 | 1,320 |
| 2025-03-04 | 1,316 | 1,332 | 1,316 | 1,317 | 170,400 | 1,317 |
| 2025-03-03 | 1,307 | 1,333 | 1,306 | 1,324 | 216,200 | 1,324 |
| 2025-02-28 | 1,272 | 1,313 | 1,266 | 1,289 | 642,700 | 1,289 |
| 2025-02-27 | 1,258 | 1,272 | 1,255 | 1,272 | 93,400 | 1,272 |
| 2025-02-26 | 1,271 | 1,273 | 1,244 | 1,253 | 108,700 | 1,253 |
| 2025-02-25 | 1,266 | 1,277 | 1,264 | 1,271 | 126,400 | 1,271 |
| 2025-02-21 | 1,280 | 1,290 | 1,267 | 1,274 | 145,100 | 1,274 |
| 2025-02-20 | 1,276 | 1,285 | 1,265 | 1,280 | 133,900 | 1,280 |
| 2025-02-19 | 1,288 | 1,299 | 1,280 | 1,280 | 75,600 | 1,280 |
| 2025-02-18 | 1,296 | 1,298 | 1,285 | 1,288 | 62,800 | 1,288 |
| 2025-02-17 | 1,301 | 1,314 | 1,296 | 1,296 | 111,300 | 1,296 |
| 2025-02-14 | 1,260 | 1,305 | 1,256 | 1,301 | 178,300 | 1,301 |
| 2025-02-13 | 1,264 | 1,264 | 1,237 | 1,256 | 249,200 | 1,256 |
| 2025-02-12 | 1,268 | 1,270 | 1,247 | 1,251 | 96,000 | 1,251 |
| 2025-02-10 | 1,268 | 1,268 | 1,255 | 1,257 | 89,700 | 1,257 |
| 2025-02-07 | 1,262 | 1,277 | 1,260 | 1,268 | 109,200 | 1,268 |
| 2025-02-06 | 1,261 | 1,268 | 1,253 | 1,262 | 78,900 | 1,262 |
| 2025-02-05 | 1,267 | 1,268 | 1,246 | 1,254 | 202,600 | 1,254 |
| 2025-02-04 | 1,260 | 1,282 | 1,249 | 1,267 | 225,200 | 1,267 |
| 2025-02-03 | 1,250 | 1,257 | 1,243 | 1,248 | 182,800 | 1,248 |
| 2025-01-31 | 1,269 | 1,274 | 1,261 | 1,270 | 79,400 | 1,270 |
| 2025-01-30 | 1,265 | 1,273 | 1,262 | 1,269 | 88,300 | 1,269 |
| 2025-01-29 | 1,268 | 1,278 | 1,263 | 1,265 | 110,900 | 1,265 |
| 2025-01-28 | 1,256 | 1,278 | 1,256 | 1,268 | 102,300 | 1,268 |
| 2025-01-27 | 1,271 | 1,278 | 1,265 | 1,266 | 62,300 | 1,266 |
| 2025-01-24 | 1,259 | 1,283 | 1,259 | 1,264 | 204,000 | 1,264 |
| 2025-01-23 | 1,236 | 1,250 | 1,235 | 1,247 | 137,700 | 1,247 |
| 2025-01-22 | 1,245 | 1,251 | 1,239 | 1,248 | 117,700 | 1,248 |
| 2025-01-21 | 1,249 | 1,253 | 1,242 | 1,245 | 81,500 | 1,245 |
| 2025-01-20 | 1,236 | 1,246 | 1,236 | 1,240 | 100,800 | 1,240 |
| 2025-01-17 | 1,240 | 1,241 | 1,224 | 1,237 | 134,600 | 1,237 |
| 2025-01-16 | 1,245 | 1,256 | 1,245 | 1,247 | 160,900 | 1,247 |
| 2025-01-15 | 1,240 | 1,249 | 1,235 | 1,241 | 151,600 | 1,241 |
| 2025-01-14 | 1,250 | 1,258 | 1,236 | 1,245 | 172,200 | 1,245 |
| 2025-01-10 | 1,256 | 1,262 | 1,250 | 1,250 | 156,200 | 1,250 |
| 2025-01-09 | 1,270 | 1,274 | 1,260 | 1,266 | 104,100 | 1,266 |
| 2025-01-08 | 1,287 | 1,290 | 1,272 | 1,275 | 143,200 | 1,275 |
| 2025-01-07 | 1,296 | 1,296 | 1,281 | 1,287 | 126,500 | 1,287 |
| 2025-01-06 | 1,300 | 1,304 | 1,282 | 1,285 | 169,000 | 1,285 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株