4095 日本パーカライジング(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 925 | 925 | 916 | 923 | 174,600 | 923 |
2023-02-02 | 950 | 950 | 930 | 933 | 153,900 | 933 |
2023-02-01 | 957 | 960 | 948 | 950 | 92,200 | 950 |
2023-01-31 | 945 | 958 | 945 | 955 | 142,000 | 955 |
2023-01-30 | 940 | 945 | 939 | 940 | 181,000 | 940 |
2023-01-27 | 948 | 950 | 944 | 946 | 88,000 | 946 |
2023-01-26 | 956 | 957 | 944 | 945 | 98,200 | 945 |
2023-01-25 | 952 | 956 | 950 | 951 | 88,400 | 951 |
2023-01-24 | 954 | 962 | 952 | 958 | 108,700 | 958 |
2023-01-23 | 944 | 947 | 936 | 947 | 87,900 | 947 |
2023-01-20 | 932 | 935 | 930 | 930 | 43,700 | 930 |
2023-01-19 | 928 | 934 | 925 | 931 | 93,500 | 931 |
2023-01-18 | 928 | 944 | 921 | 937 | 74,900 | 937 |
2023-01-17 | 924 | 928 | 917 | 925 | 69,600 | 925 |
2023-01-16 | 910 | 918 | 910 | 912 | 66,300 | 912 |
2023-01-13 | 918 | 928 | 915 | 919 | 96,700 | 919 |
2023-01-12 | 926 | 928 | 921 | 926 | 57,100 | 926 |
2023-01-11 | 925 | 930 | 922 | 923 | 60,100 | 923 |
2023-01-10 | 929 | 931 | 914 | 916 | 75,800 | 916 |
2023-01-06 | 915 | 922 | 915 | 921 | 77,500 | 921 |
2023-01-05 | 912 | 921 | 908 | 921 | 95,200 | 921 |
2023-01-04 | 926 | 927 | 916 | 917 | 131,600 | 917 |
分割・併合履歴 : [2015-03-27]1株→2株 [1988-03-28]1株→1.05株