4095 日本パーカライジング(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-191,2981,3041,2891,29468,8001,294
2024-07-181,2941,3191,2941,30081,8001,300
2024-07-171,3251,3301,3101,31277,5001,312
2024-07-161,3111,3301,3111,321138,8001,321
2024-07-121,3061,3191,2991,304149,6001,304
2024-07-111,3221,3301,3091,309182,3001,309
2024-07-101,3041,3081,2971,307137,3001,307
2024-07-091,2911,3111,2851,308113,6001,308
2024-07-081,2751,2861,2701,282142,6001,282
2024-07-051,3251,3251,2751,275102,6001,275
2024-07-041,3221,3231,3111,31679,2001,316
2024-07-031,3091,3231,3011,323167,4001,323
2024-07-021,2921,3031,2861,295152,2001,295
2024-07-011,3191,3231,2911,301151,5001,301
2024-06-281,2961,3071,2961,307120,3001,307
2024-06-271,2811,2931,2801,293134,5001,293
2024-06-261,2651,2831,2641,279102,5001,279
2024-06-251,2701,2791,2511,275120,3001,275
2024-06-241,2391,2671,2361,261165,8001,261
2024-06-211,2391,2391,2191,223364,7001,223
2024-06-201,2271,2361,2271,229161,0001,229
2024-06-191,2301,2391,2251,237100,6001,237
2024-06-181,2251,2331,2131,22571,6001,225
2024-06-171,2371,2371,2091,223117,8001,223
2024-06-141,2191,2441,2141,244153,4001,244
2024-06-131,2431,2431,2141,221113,6001,221
2024-06-121,2511,2731,2291,248128,3001,248
2024-06-111,2731,2801,2511,254163,7001,254
2024-06-101,2661,2851,2641,273165,8001,273
2024-06-071,2071,2611,2071,255167,1001,255
2024-06-061,2091,2141,1971,214153,8001,214
2024-06-051,2151,2151,1961,207142,5001,207
2024-06-041,2211,2241,1981,221262,9001,221
2024-06-031,2491,2631,2301,234400,7001,234
2024-05-311,2181,2471,2091,247185,1001,247
2024-05-301,1821,2051,1741,205122,0001,205
2024-05-291,1821,1961,1801,18880,7001,188
2024-05-281,1871,1961,1851,18699,1001,186
2024-05-271,1711,1841,1571,18384,3001,183
2024-05-241,1851,1851,1691,172130,8001,172
2024-05-231,1951,2051,1741,193114,9001,193
2024-05-221,1931,2021,1871,195104,8001,195
2024-05-211,2091,2151,2001,20273,2001,202
2024-05-201,1871,2161,1871,20188,9001,201
2024-05-171,1711,1881,1561,18773,6001,187
2024-05-161,1861,1891,1711,178218,0001,178
2024-05-151,1921,2051,1781,188149,3001,188
2024-05-141,1901,1991,1721,184143,7001,184
2024-05-131,2001,2061,1931,19698,6001,196
2024-05-101,2011,2111,1961,20083,5001,200
2024-05-091,1951,2111,1891,201100,4001,201
2024-05-081,1901,1961,1841,18671,6001,186
2024-05-071,1971,1991,1891,19548,5001,195
2024-05-021,2021,2021,1921,19236,6001,192
2024-05-011,2111,2111,1991,20253,9001,202
2024-04-301,2131,2161,1901,216121,2001,216
2024-04-261,1771,1981,1731,19797,4001,197
2024-04-251,2071,2161,1821,188127,5001,188
2024-04-241,1911,1991,1841,19895,9001,198
2024-04-231,2001,2001,1831,19567,5001,195
2024-04-221,1861,1991,1861,194100,1001,194
2024-04-191,1801,1891,1541,168145,4001,168
2024-04-181,1761,1961,1761,19471,3001,194
2024-04-171,1981,1981,1761,176125,7001,176
2024-04-161,2211,2211,1971,201106,5001,201
2024-04-151,2091,2351,2091,23582,8001,235
2024-04-121,2261,2301,2141,224115,2001,224
2024-04-111,2061,2251,2061,22081,2001,220
2024-04-101,2171,2281,2171,22068,2001,220
2024-04-091,2261,2301,2161,22294,1001,222
2024-04-081,2191,2301,2161,22379,3001,223
2024-04-051,2201,2201,2011,21979,6001,219
2024-04-041,2251,2311,2131,219109,1001,219
2024-04-031,2041,2181,2021,214114,6001,214
2024-04-021,2151,2291,2101,224185,6001,224
2024-04-011,2401,2401,2101,214120,5001,214
2024-03-291,2151,2331,2131,232115,5001,232
2024-03-281,2501,2531,2071,215189,7001,215
2024-03-271,2471,2711,2421,261199,4001,261
2024-03-261,2301,2371,2301,237117,1001,237
2024-03-251,2461,2481,2341,234125,3001,234
2024-03-221,2601,2601,2381,246115,0001,246
2024-03-211,2451,2591,2411,255145,9001,255
2024-03-191,2261,2371,2201,235114,9001,235
2024-03-181,2241,2301,2191,226116,7001,226
2024-03-151,2091,2251,2061,218269,6001,218
2024-03-141,2161,2171,2051,214134,5001,214
2024-03-131,2261,2261,2041,213167,7001,213
2024-03-121,2191,2191,1931,217271,2001,217
2024-03-111,2401,2401,2091,223179,4001,223
2024-03-081,2241,2491,2181,245320,7001,245
2024-03-071,2391,2411,2211,224129,7001,224
2024-03-061,2311,2461,2271,238152,6001,238
2024-03-051,2411,2451,2271,240103,4001,240
2024-03-041,2581,2641,2381,245158,0001,245
2024-03-011,2531,2571,2451,24898,5001,248
2024-02-291,2511,2561,2371,252245,8001,252
2024-02-281,2751,2751,2531,254124,7001,254
2024-02-271,2591,2881,2581,283197,2001,283
2024-02-261,2851,2861,2661,266126,0001,266
2024-02-221,2701,2771,2611,269164,0001,269
2024-02-211,2681,2721,2591,266180,2001,266
2024-02-201,2711,2831,2651,266157,7001,266
2024-02-191,2731,2771,2651,270166,9001,270
2024-02-161,2621,2781,2621,273191,5001,273
2024-02-151,2561,2591,2331,246133,3001,246
2024-02-141,2641,2641,2411,247197,9001,247
2024-02-131,2321,2661,2301,262218,5001,262
2024-02-091,2401,2421,2231,226178,2001,226
2024-02-081,2381,2571,2261,247410,1001,247
2024-02-071,1981,2381,1981,234276,8001,234
2024-02-061,2121,2201,1961,198142,0001,198
2024-02-051,2171,2221,2051,211190,8001,211
2024-02-021,2031,2111,1941,199109,1001,199
2024-02-011,1791,2041,1791,200190,1001,200
2024-01-311,1611,1801,1611,180107,2001,180
2024-01-301,1791,1821,1721,17281,3001,172
2024-01-291,1661,1801,1661,17990,6001,179
2024-01-261,1781,1831,1651,166132,3001,166
2024-01-251,1841,1841,1741,177141,1001,177
2024-01-241,1791,1831,1651,172114,2001,172
2024-01-231,1761,1861,1761,178145,8001,178
2024-01-221,1661,1751,1641,17082,6001,170
2024-01-191,1641,1681,1561,160110,1001,160
2024-01-181,1581,1691,1581,16096,7001,160
2024-01-171,1701,1831,1581,158141,7001,158
2024-01-161,1761,1791,1671,168127,4001,168
2024-01-151,1581,1761,1581,169130,1001,169
2024-01-121,1681,1731,1551,158175,9001,158
2024-01-111,1581,1661,1501,158200,9001,158
2024-01-101,1391,1531,1351,149130,2001,149
2024-01-091,1451,1541,1341,140156,1001,140
2024-01-051,1471,1511,1381,146175,8001,146
2024-01-041,1281,1441,1151,137233,6001,137

分割・併合履歴 : [2015-03-27]1株→2株 [1988-03-28]1株→1.05株