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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,229 | 1,234 | 1,217 | 1,222 | 78,800 | 1,222 |
| 2024-07-25 | 1,243 | 1,245 | 1,224 | 1,229 | 157,600 | 1,229 |
| 2024-07-24 | 1,273 | 1,277 | 1,248 | 1,249 | 113,500 | 1,249 |
| 2024-07-23 | 1,293 | 1,295 | 1,280 | 1,284 | 62,200 | 1,284 |
| 2024-07-22 | 1,293 | 1,293 | 1,275 | 1,280 | 108,600 | 1,280 |
| 2024-07-19 | 1,298 | 1,304 | 1,289 | 1,294 | 68,800 | 1,294 |
| 2024-07-18 | 1,294 | 1,319 | 1,294 | 1,300 | 81,800 | 1,300 |
| 2024-07-17 | 1,325 | 1,330 | 1,310 | 1,312 | 77,500 | 1,312 |
| 2024-07-16 | 1,311 | 1,330 | 1,311 | 1,321 | 138,800 | 1,321 |
| 2024-07-12 | 1,306 | 1,319 | 1,299 | 1,304 | 149,600 | 1,304 |
| 2024-07-11 | 1,322 | 1,330 | 1,309 | 1,309 | 182,300 | 1,309 |
| 2024-07-10 | 1,304 | 1,308 | 1,297 | 1,307 | 137,300 | 1,307 |
| 2024-07-09 | 1,291 | 1,311 | 1,285 | 1,308 | 113,600 | 1,308 |
| 2024-07-08 | 1,275 | 1,286 | 1,270 | 1,282 | 142,600 | 1,282 |
| 2024-07-05 | 1,325 | 1,325 | 1,275 | 1,275 | 102,600 | 1,275 |
| 2024-07-04 | 1,322 | 1,323 | 1,311 | 1,316 | 79,200 | 1,316 |
| 2024-07-03 | 1,309 | 1,323 | 1,301 | 1,323 | 167,400 | 1,323 |
| 2024-07-02 | 1,292 | 1,303 | 1,286 | 1,295 | 152,200 | 1,295 |
| 2024-07-01 | 1,319 | 1,323 | 1,291 | 1,301 | 151,500 | 1,301 |
| 2024-06-28 | 1,296 | 1,307 | 1,296 | 1,307 | 120,300 | 1,307 |
| 2024-06-27 | 1,281 | 1,293 | 1,280 | 1,293 | 134,500 | 1,293 |
| 2024-06-26 | 1,265 | 1,283 | 1,264 | 1,279 | 102,500 | 1,279 |
| 2024-06-25 | 1,270 | 1,279 | 1,251 | 1,275 | 120,300 | 1,275 |
| 2024-06-24 | 1,239 | 1,267 | 1,236 | 1,261 | 165,800 | 1,261 |
| 2024-06-21 | 1,239 | 1,239 | 1,219 | 1,223 | 364,700 | 1,223 |
| 2024-06-20 | 1,227 | 1,236 | 1,227 | 1,229 | 161,000 | 1,229 |
| 2024-06-19 | 1,230 | 1,239 | 1,225 | 1,237 | 100,600 | 1,237 |
| 2024-06-18 | 1,225 | 1,233 | 1,213 | 1,225 | 71,600 | 1,225 |
| 2024-06-17 | 1,237 | 1,237 | 1,209 | 1,223 | 117,800 | 1,223 |
| 2024-06-14 | 1,219 | 1,244 | 1,214 | 1,244 | 153,400 | 1,244 |
| 2024-06-13 | 1,243 | 1,243 | 1,214 | 1,221 | 113,600 | 1,221 |
| 2024-06-12 | 1,251 | 1,273 | 1,229 | 1,248 | 128,300 | 1,248 |
| 2024-06-11 | 1,273 | 1,280 | 1,251 | 1,254 | 163,700 | 1,254 |
| 2024-06-10 | 1,266 | 1,285 | 1,264 | 1,273 | 165,800 | 1,273 |
| 2024-06-07 | 1,207 | 1,261 | 1,207 | 1,255 | 167,100 | 1,255 |
| 2024-06-06 | 1,209 | 1,214 | 1,197 | 1,214 | 153,800 | 1,214 |
| 2024-06-05 | 1,215 | 1,215 | 1,196 | 1,207 | 142,500 | 1,207 |
| 2024-06-04 | 1,221 | 1,224 | 1,198 | 1,221 | 262,900 | 1,221 |
| 2024-06-03 | 1,249 | 1,263 | 1,230 | 1,234 | 400,700 | 1,234 |
| 2024-05-31 | 1,218 | 1,247 | 1,209 | 1,247 | 185,100 | 1,247 |
| 2024-05-30 | 1,182 | 1,205 | 1,174 | 1,205 | 122,000 | 1,205 |
| 2024-05-29 | 1,182 | 1,196 | 1,180 | 1,188 | 80,700 | 1,188 |
| 2024-05-28 | 1,187 | 1,196 | 1,185 | 1,186 | 99,100 | 1,186 |
| 2024-05-27 | 1,171 | 1,184 | 1,157 | 1,183 | 84,300 | 1,183 |
| 2024-05-24 | 1,185 | 1,185 | 1,169 | 1,172 | 130,800 | 1,172 |
| 2024-05-23 | 1,195 | 1,205 | 1,174 | 1,193 | 114,900 | 1,193 |
| 2024-05-22 | 1,193 | 1,202 | 1,187 | 1,195 | 104,800 | 1,195 |
| 2024-05-21 | 1,209 | 1,215 | 1,200 | 1,202 | 73,200 | 1,202 |
| 2024-05-20 | 1,187 | 1,216 | 1,187 | 1,201 | 88,900 | 1,201 |
| 2024-05-17 | 1,171 | 1,188 | 1,156 | 1,187 | 73,600 | 1,187 |
| 2024-05-16 | 1,186 | 1,189 | 1,171 | 1,178 | 218,000 | 1,178 |
| 2024-05-15 | 1,192 | 1,205 | 1,178 | 1,188 | 149,300 | 1,188 |
| 2024-05-14 | 1,190 | 1,199 | 1,172 | 1,184 | 143,700 | 1,184 |
| 2024-05-13 | 1,200 | 1,206 | 1,193 | 1,196 | 98,600 | 1,196 |
| 2024-05-10 | 1,201 | 1,211 | 1,196 | 1,200 | 83,500 | 1,200 |
| 2024-05-09 | 1,195 | 1,211 | 1,189 | 1,201 | 100,400 | 1,201 |
| 2024-05-08 | 1,190 | 1,196 | 1,184 | 1,186 | 71,600 | 1,186 |
| 2024-05-07 | 1,197 | 1,199 | 1,189 | 1,195 | 48,500 | 1,195 |
| 2024-05-02 | 1,202 | 1,202 | 1,192 | 1,192 | 36,600 | 1,192 |
| 2024-05-01 | 1,211 | 1,211 | 1,199 | 1,202 | 53,900 | 1,202 |
| 2024-04-30 | 1,213 | 1,216 | 1,190 | 1,216 | 121,200 | 1,216 |
| 2024-04-26 | 1,177 | 1,198 | 1,173 | 1,197 | 97,400 | 1,197 |
| 2024-04-25 | 1,207 | 1,216 | 1,182 | 1,188 | 127,500 | 1,188 |
| 2024-04-24 | 1,191 | 1,199 | 1,184 | 1,198 | 95,900 | 1,198 |
| 2024-04-23 | 1,200 | 1,200 | 1,183 | 1,195 | 67,500 | 1,195 |
| 2024-04-22 | 1,186 | 1,199 | 1,186 | 1,194 | 100,100 | 1,194 |
| 2024-04-19 | 1,180 | 1,189 | 1,154 | 1,168 | 145,400 | 1,168 |
| 2024-04-18 | 1,176 | 1,196 | 1,176 | 1,194 | 71,300 | 1,194 |
| 2024-04-17 | 1,198 | 1,198 | 1,176 | 1,176 | 125,700 | 1,176 |
| 2024-04-16 | 1,221 | 1,221 | 1,197 | 1,201 | 106,500 | 1,201 |
| 2024-04-15 | 1,209 | 1,235 | 1,209 | 1,235 | 82,800 | 1,235 |
| 2024-04-12 | 1,226 | 1,230 | 1,214 | 1,224 | 115,200 | 1,224 |
| 2024-04-11 | 1,206 | 1,225 | 1,206 | 1,220 | 81,200 | 1,220 |
| 2024-04-10 | 1,217 | 1,228 | 1,217 | 1,220 | 68,200 | 1,220 |
| 2024-04-09 | 1,226 | 1,230 | 1,216 | 1,222 | 94,100 | 1,222 |
| 2024-04-08 | 1,219 | 1,230 | 1,216 | 1,223 | 79,300 | 1,223 |
| 2024-04-05 | 1,220 | 1,220 | 1,201 | 1,219 | 79,600 | 1,219 |
| 2024-04-04 | 1,225 | 1,231 | 1,213 | 1,219 | 109,100 | 1,219 |
| 2024-04-03 | 1,204 | 1,218 | 1,202 | 1,214 | 114,600 | 1,214 |
| 2024-04-02 | 1,215 | 1,229 | 1,210 | 1,224 | 185,600 | 1,224 |
| 2024-04-01 | 1,240 | 1,240 | 1,210 | 1,214 | 120,500 | 1,214 |
| 2024-03-29 | 1,215 | 1,233 | 1,213 | 1,232 | 115,500 | 1,232 |
| 2024-03-28 | 1,250 | 1,253 | 1,207 | 1,215 | 189,700 | 1,215 |
| 2024-03-27 | 1,247 | 1,271 | 1,242 | 1,261 | 199,400 | 1,261 |
| 2024-03-26 | 1,230 | 1,237 | 1,230 | 1,237 | 117,100 | 1,237 |
| 2024-03-25 | 1,246 | 1,248 | 1,234 | 1,234 | 125,300 | 1,234 |
| 2024-03-22 | 1,260 | 1,260 | 1,238 | 1,246 | 115,000 | 1,246 |
| 2024-03-21 | 1,245 | 1,259 | 1,241 | 1,255 | 145,900 | 1,255 |
| 2024-03-19 | 1,226 | 1,237 | 1,220 | 1,235 | 114,900 | 1,235 |
| 2024-03-18 | 1,224 | 1,230 | 1,219 | 1,226 | 116,700 | 1,226 |
| 2024-03-15 | 1,209 | 1,225 | 1,206 | 1,218 | 269,600 | 1,218 |
| 2024-03-14 | 1,216 | 1,217 | 1,205 | 1,214 | 134,500 | 1,214 |
| 2024-03-13 | 1,226 | 1,226 | 1,204 | 1,213 | 167,700 | 1,213 |
| 2024-03-12 | 1,219 | 1,219 | 1,193 | 1,217 | 271,200 | 1,217 |
| 2024-03-11 | 1,240 | 1,240 | 1,209 | 1,223 | 179,400 | 1,223 |
| 2024-03-08 | 1,224 | 1,249 | 1,218 | 1,245 | 320,700 | 1,245 |
| 2024-03-07 | 1,239 | 1,241 | 1,221 | 1,224 | 129,700 | 1,224 |
| 2024-03-06 | 1,231 | 1,246 | 1,227 | 1,238 | 152,600 | 1,238 |
| 2024-03-05 | 1,241 | 1,245 | 1,227 | 1,240 | 103,400 | 1,240 |
| 2024-03-04 | 1,258 | 1,264 | 1,238 | 1,245 | 158,000 | 1,245 |
| 2024-03-01 | 1,253 | 1,257 | 1,245 | 1,248 | 98,500 | 1,248 |
| 2024-02-29 | 1,251 | 1,256 | 1,237 | 1,252 | 245,800 | 1,252 |
| 2024-02-28 | 1,275 | 1,275 | 1,253 | 1,254 | 124,700 | 1,254 |
| 2024-02-27 | 1,259 | 1,288 | 1,258 | 1,283 | 197,200 | 1,283 |
| 2024-02-26 | 1,285 | 1,286 | 1,266 | 1,266 | 126,000 | 1,266 |
| 2024-02-22 | 1,270 | 1,277 | 1,261 | 1,269 | 164,000 | 1,269 |
| 2024-02-21 | 1,268 | 1,272 | 1,259 | 1,266 | 180,200 | 1,266 |
| 2024-02-20 | 1,271 | 1,283 | 1,265 | 1,266 | 157,700 | 1,266 |
| 2024-02-19 | 1,273 | 1,277 | 1,265 | 1,270 | 166,900 | 1,270 |
| 2024-02-16 | 1,262 | 1,278 | 1,262 | 1,273 | 191,500 | 1,273 |
| 2024-02-15 | 1,256 | 1,259 | 1,233 | 1,246 | 133,300 | 1,246 |
| 2024-02-14 | 1,264 | 1,264 | 1,241 | 1,247 | 197,900 | 1,247 |
| 2024-02-13 | 1,232 | 1,266 | 1,230 | 1,262 | 218,500 | 1,262 |
| 2024-02-09 | 1,240 | 1,242 | 1,223 | 1,226 | 178,200 | 1,226 |
| 2024-02-08 | 1,238 | 1,257 | 1,226 | 1,247 | 410,100 | 1,247 |
| 2024-02-07 | 1,198 | 1,238 | 1,198 | 1,234 | 276,800 | 1,234 |
| 2024-02-06 | 1,212 | 1,220 | 1,196 | 1,198 | 142,000 | 1,198 |
| 2024-02-05 | 1,217 | 1,222 | 1,205 | 1,211 | 190,800 | 1,211 |
| 2024-02-02 | 1,203 | 1,211 | 1,194 | 1,199 | 109,100 | 1,199 |
| 2024-02-01 | 1,179 | 1,204 | 1,179 | 1,200 | 190,100 | 1,200 |
| 2024-01-31 | 1,161 | 1,180 | 1,161 | 1,180 | 107,200 | 1,180 |
| 2024-01-30 | 1,179 | 1,182 | 1,172 | 1,172 | 81,300 | 1,172 |
| 2024-01-29 | 1,166 | 1,180 | 1,166 | 1,179 | 90,600 | 1,179 |
| 2024-01-26 | 1,178 | 1,183 | 1,165 | 1,166 | 132,300 | 1,166 |
| 2024-01-25 | 1,184 | 1,184 | 1,174 | 1,177 | 141,100 | 1,177 |
| 2024-01-24 | 1,179 | 1,183 | 1,165 | 1,172 | 114,200 | 1,172 |
| 2024-01-23 | 1,176 | 1,186 | 1,176 | 1,178 | 145,800 | 1,178 |
| 2024-01-22 | 1,166 | 1,175 | 1,164 | 1,170 | 82,600 | 1,170 |
| 2024-01-19 | 1,164 | 1,168 | 1,156 | 1,160 | 110,100 | 1,160 |
| 2024-01-18 | 1,158 | 1,169 | 1,158 | 1,160 | 96,700 | 1,160 |
| 2024-01-17 | 1,170 | 1,183 | 1,158 | 1,158 | 141,700 | 1,158 |
| 2024-01-16 | 1,176 | 1,179 | 1,167 | 1,168 | 127,400 | 1,168 |
| 2024-01-15 | 1,158 | 1,176 | 1,158 | 1,169 | 130,100 | 1,169 |
| 2024-01-12 | 1,168 | 1,173 | 1,155 | 1,158 | 175,900 | 1,158 |
| 2024-01-11 | 1,158 | 1,166 | 1,150 | 1,158 | 200,900 | 1,158 |
| 2024-01-10 | 1,139 | 1,153 | 1,135 | 1,149 | 130,200 | 1,149 |
| 2024-01-09 | 1,145 | 1,154 | 1,134 | 1,140 | 156,100 | 1,140 |
| 2024-01-05 | 1,147 | 1,151 | 1,138 | 1,146 | 175,800 | 1,146 |
| 2024-01-04 | 1,128 | 1,144 | 1,115 | 1,137 | 233,600 | 1,137 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
