4095 日本パーカライジング(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-10-0392993592493091,000930
2022-09-30936936922931206,500931
2022-09-29940940926935213,100935
2022-09-28932935924932207,400932
2022-09-27938946934934158,500934
2022-09-26947947935937271,500937
2022-09-22955960951956138,900956
2022-09-2196897395996299,600962
2022-09-20968981968973168,500973
2022-09-16956968955955218,400955
2022-09-1596296595596192,100961
2022-09-14976978962962194,800962
2022-09-1399099498599173,400991
2022-09-1299399898799075,800990
2022-09-09985994984985154,800985
2022-09-08975985964985184,600985
2022-09-07962962954955119,400955
2022-09-06967969959962134,400962
2022-09-05957965956960104,500960
2022-09-02968968956962118,000962
2022-09-01958972955966186,000966
2022-08-31960976959964257,500964
2022-08-30972973965969137,700969
2022-08-29963965957960163,900960
2022-08-2699699698998942,400989
2022-08-259901,001986987133,600987
2022-08-2498298798198368,700983
2022-08-2398798797697777,400977
2022-08-22985999980994122,000994
2022-08-1999699998999563,400995
2022-08-189991,00399299380,000993
2022-08-171,0021,0099981,007152,2001,007
2022-08-1699699698399072,500990
2022-08-151,0001,00198498968,400989
2022-08-12990999986997168,600997
2022-08-1095596895296785,200967
2022-08-09955961951955139,000955
2022-08-08947956944955157,800955
2022-08-05940954940951221,900951
2022-08-04952955943950261,500950
2022-08-0395795794895277,000952
2022-08-02965965951956130,500956
2022-08-01960978960977104,800977
2022-07-29970970951955104,100955
2022-07-2896897295696487,200964
2022-07-2796496795696677,200966
2022-07-26960969960963102,100963
2022-07-2597797996596674,000966
2022-07-2297998097397894,000978
2022-07-2196297696097296,900972
2022-07-20970972960969163,300969
2022-07-1995195293794479,500944
2022-07-1594094793494194,400941
2022-07-1492793792393583,900935
2022-07-13939940927931121,400931
2022-07-12948952928928142,200928
2022-07-11952961950954167,600954
2022-07-08936953936938273,400938
2022-07-07920939920936186,400936
2022-07-06904913903909171,400909
2022-07-05911915902905116,600905
2022-07-04904909901906125,900906
2022-07-01892901886889327,100889
2022-06-30905905887891224,400891
2022-06-29903913900902796,200902
2022-06-28920927914925162,100925
2022-06-27926930917925182,100925
2022-06-24905916892914331,700914
2022-06-23886898886894171,900894
2022-06-22899900891892120,900892
2022-06-21889897885894192,800894
2022-06-20892893874875217,800875
2022-06-17886890874883273,100883
2022-06-16902919898902255,800902
2022-06-15897904894895188,700895
2022-06-14895901892899250,100899
2022-06-13901907899903192,100903
2022-06-10916927911920310,200920
2022-06-09928936918919153,400919
2022-06-08928938925929128,400929
2022-06-07921930919923128,900923
2022-06-06915918910916131,100916
2022-06-03928933922923140,400923
2022-06-02929929917922158,400922
2022-06-01915935914931183,000931
2022-05-31912924905920507,500920
2022-05-30890926890920768,300920
2022-05-27899900886889170,200889
2022-05-26888896884884222,000884
2022-05-25895895883887220,400887
2022-05-24904905897897176,500897
2022-05-23912916902907214,700907
2022-05-20885898878893237,900893
2022-05-19880892880888288,800888
2022-05-18894904892901182,700901
2022-05-17891899888893211,700893
2022-05-16917923890892260,600892
2022-05-13892908887905319,600905
2022-05-12906907892894205,800894
2022-05-11909917907910214,900910
2022-05-10919929914927198,300927
2022-05-09917931917926211,500926
2022-05-06916932916925159,700925
2022-05-02923926915920129,500920
2022-04-28881923881921291,900921
2022-04-27880885873878766,700878
2022-04-26901901890892270,300892
2022-04-25895900892895235,500895
2022-04-22898919897919129,200919
2022-04-21916926911917223,000917
2022-04-20903909897901125,200901
2022-04-19880890876889135,100889
2022-04-18875878859870142,200870
2022-04-15896900887890153,600890
2022-04-14899908897905156,000905
2022-04-13881898881895228,600895
2022-04-12889889870875469,200875
2022-04-11900904882891401,300891
2022-04-08910917895903607,700903
2022-04-07905911895909380,700909
2022-04-06930931916920232,200920
2022-04-05950953936940276,900940
2022-04-04932942931935120,900935
2022-04-01930936911931224,400931
2022-03-31949959931932221,600932
2022-03-30996996953964181,300964
2022-03-299961,003986997243,200997
2022-03-281,0101,0139951,003195,7001,003
2022-03-259981,004989997163,200997
2022-03-241,0051,008981994137,000994
2022-03-239881,0179851,010176,9001,010
2022-03-229951,002982986216,900986
2022-03-18990997971971493,100971
2022-03-17982997980993230,300993
2022-03-16980982962967222,300967
2022-03-15941979938973229,700973
2022-03-14929943924931125,300931
2022-03-11925929914925185,200925
2022-03-10922942914940182,800940
2022-03-09905916892896112,200896
2022-03-08908921897903139,800903
2022-03-07932941917923181,500923
2022-03-04950957937937114,100937
2022-03-03960969952953100,400953
2022-03-02961965949950188,300950
2022-03-01994994981985161,800985
2022-02-28973992967986169,000986
2022-02-25986986961969143,400969
2022-02-24967985963982114,900982
2022-02-22990990965968186,500968
2022-02-219941,00499399789,100997
2022-02-181,0051,0151,0021,00870,0001,008
2022-02-171,0231,0231,0091,01895,4001,018
2022-02-161,0071,0271,0031,023109,5001,023
2022-02-151,0061,006982992163,900992
2022-02-149971,0079881,003130,5001,003
2022-02-101,0371,0371,0061,010127,5001,010
2022-02-091,0191,0341,0091,027116,7001,027
2022-02-081,0381,0491,0081,014161,4001,014
2022-02-071,0281,0491,0171,028175,7001,028
2022-02-041,0341,0591,0341,05897,3001,058
2022-02-031,0531,0701,0431,04787,0001,047
2022-02-021,0431,0721,0421,063120,5001,063
2022-02-011,0401,0481,0331,037105,1001,037
2022-01-311,0341,0391,0211,03390,5001,033
2022-01-281,0331,0441,0291,039109,2001,039
2022-01-271,0481,0511,0061,014144,3001,014
2022-01-261,0641,0751,0501,05098,1001,050
2022-01-251,0591,0691,0531,064157,1001,064
2022-01-241,0341,0621,0311,061128,6001,061
2022-01-211,0411,0431,0301,038168,4001,038
2022-01-201,0221,0511,0211,040176,2001,040
2022-01-191,0401,0481,0171,024175,0001,024
2022-01-181,0701,0761,0511,05898,6001,058
2022-01-171,0761,0841,0681,07391,6001,073
2022-01-141,0941,0991,0771,091122,6001,091
2022-01-131,1191,1211,1061,10670,7001,106
2022-01-121,1101,1301,1031,119157,1001,119
2022-01-111,1011,1011,0811,097164,8001,097
2022-01-071,1121,1201,0981,100125,3001,100
2022-01-061,1221,1411,1081,109154,9001,109
2022-01-051,1361,1471,1281,141114,6001,141
2022-01-041,1241,1311,1031,123136,2001,123

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