4095 日本パーカライジング(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-161,1471,1471,1331,14152,1001,141
2021-04-151,1401,1601,1401,14252,0001,142
2021-04-141,1271,1361,1251,13567,8001,135
2021-04-131,1361,1571,1291,14583,7001,145
2021-04-121,1551,1551,1371,14180,6001,141
2021-04-091,1381,1691,1331,146131,1001,146
2021-04-081,1821,1871,1511,155112,4001,155
2021-04-071,1741,2031,1691,19998,2001,199
2021-04-061,1971,2141,1661,171126,8001,171
2021-04-051,1931,2021,1811,19762,5001,197
2021-04-021,1801,1901,1711,18397,3001,183
2021-04-011,1951,2061,1811,181101,0001,181
2021-03-311,1941,2161,1901,195128,0001,195
2021-03-301,2401,2401,2011,221151,5001,221
2021-03-291,2491,2531,2261,252219,4001,252
2021-03-261,2291,2371,2111,219121,3001,219
2021-03-251,2101,2201,1891,209174,2001,209
2021-03-241,2051,2111,1801,193131,2001,193
2021-03-231,2301,2531,2121,214189,3001,214
2021-03-221,2321,2461,2181,237184,7001,237
2021-03-191,2051,2471,1921,247288,7001,247
2021-03-181,2131,2141,1911,193210,0001,193
2021-03-171,2001,2081,1811,207137,4001,207
2021-03-161,1811,2111,1761,211154,9001,211
2021-03-151,1701,1871,1671,184143,5001,184
2021-03-121,1441,1691,1281,169204,3001,169
2021-03-111,1501,1601,1361,155148,2001,155
2021-03-101,1621,1631,1341,159152,5001,159
2021-03-091,1591,1821,1431,176208,2001,176
2021-03-081,1621,1701,1221,129102,3001,129
2021-03-051,1171,1331,1021,132152,7001,132
2021-03-041,1021,1181,0871,110126,5001,110
2021-03-031,1101,1221,0961,112152,7001,112
2021-03-021,1041,1131,0761,103272,2001,103
2021-03-011,0831,0961,0671,091186,8001,091
2021-02-261,1021,1031,0761,076204,5001,076
2021-02-251,1081,1141,0911,095138,3001,095
2021-02-241,1091,1111,0801,089189,5001,089
2021-02-221,1111,1111,0931,10168,8001,101
2021-02-191,1061,1061,0911,09572,2001,095
2021-02-181,0971,1191,0901,105139,8001,105
2021-02-171,1221,1281,1011,102193,6001,102
2021-02-161,1611,1651,1221,136116,4001,136
2021-02-151,1671,1761,1451,152137,2001,152
2021-02-121,1371,1581,1341,155153,1001,155
2021-02-101,1341,1361,1161,119158,7001,119
2021-02-091,1231,1631,1181,148248,3001,148
2021-02-081,1441,1601,1021,110394,0001,110
2021-02-051,0321,0451,0221,040175,5001,040
2021-02-041,0281,0281,0151,01697,5001,016
2021-02-031,0251,0361,0201,03273,1001,032
2021-02-021,0171,0271,0131,018109,4001,018
2021-02-011,0151,0281,0141,02292,6001,022
2021-01-291,0151,0441,0141,017130,3001,017
2021-01-281,0191,0301,0121,012198,9001,012
2021-01-271,0251,0461,0241,044118,1001,044
2021-01-261,0161,0271,0111,014123,8001,014
2021-01-251,0171,0261,0111,01793,3001,017
2021-01-221,0201,0219981,002287,0001,002
2021-01-211,0401,0501,0261,033148,2001,033
2021-01-201,0311,0441,0211,04297,2001,042
2021-01-191,0581,0581,0331,037116,3001,037
2021-01-181,0581,0661,0491,05963,0001,059
2021-01-151,1001,1001,0711,075141,6001,075
2021-01-141,1241,1271,1001,102157,4001,102
2021-01-131,1221,1371,1171,132147,2001,132
2021-01-121,1101,1401,1041,128135,2001,128
2021-01-081,0911,1081,0761,102171,7001,102
2021-01-071,0701,1041,0691,091187,7001,091
2021-01-061,0391,0491,0311,045121,0001,045
2021-01-051,0271,0601,0261,039110,1001,039
2021-01-041,0701,0701,0241,02779,9001,027

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