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 |
|---|---|---|---|---|---|---|
| 2025-01-24 | 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