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
2021-11-261,1251,1251,0901,095112,7001,095
2021-11-251,1221,1321,1211,12749,2001,127
2021-11-241,1231,1291,1141,115116,0001,115
2021-11-221,1251,1251,1071,11567,8001,115
2021-11-191,1301,1301,1151,12658,2001,126
2021-11-181,1211,1241,1071,11794,4001,117
2021-11-171,1401,1401,1271,13083,2001,130
2021-11-161,1541,1591,1341,14287,9001,142
2021-11-151,1711,1711,1461,14762,7001,147
2021-11-121,1241,1521,1241,15293,4001,152
2021-11-111,1371,1371,1151,11554,7001,115
2021-11-101,1251,1341,1181,12741,0001,127
2021-11-091,1401,1401,1251,12670,1001,126
2021-11-081,1481,1691,1311,141168,1001,141
2021-11-051,1381,1521,1311,140119,5001,140
2021-11-041,1491,1641,1271,134197,5001,134
2021-11-021,1601,1621,1261,130106,5001,130
2021-11-011,1571,1771,1511,175135,8001,175
2021-10-291,1311,1351,1181,132106,5001,132
2021-10-281,1261,1471,1201,133243,9001,133
2021-10-271,1501,1571,1351,13681,9001,136
2021-10-261,1721,1731,1451,156102,3001,156
2021-10-251,1501,1631,1481,15570,9001,155
2021-10-221,1371,1611,1351,15250,9001,152
2021-10-211,1991,1681,1541,15652,2001,156
2021-10-201,1991,2071,1701,17289,8001,172
2021-10-191,1991,2061,1881,195118,9001,195
2021-10-181,1781,1891,1621,186131,1001,186
2021-10-151,1401,1611,1381,156149,5001,156
2021-10-141,0951,1231,0921,12379,3001,123
2021-10-131,1001,1071,0951,10286,0001,102
2021-10-121,0971,1041,0901,10492,8001,104
2021-10-111,1091,1141,1031,11353,8001,113
2021-10-081,1161,1211,1071,10998,4001,109
2021-10-071,0961,1001,0821,08690,1001,086
2021-10-061,1051,1201,0941,095138,7001,095
2021-10-051,1031,1091,0871,092174,3001,092
2021-10-041,1301,1441,1051,110179,4001,110
2021-10-011,1421,1421,1211,128183,7001,128
2021-09-301,1621,1761,1551,15892,9001,158
2021-09-291,1581,1611,1411,161178,8001,161
2021-09-281,2041,2041,1721,201160,8001,201
2021-09-271,2381,2391,2021,203133,1001,203
2021-09-241,2381,2391,2141,238210,2001,238
2021-09-221,2241,2241,2021,20293,2001,202
2021-09-211,2371,2381,2141,225101,5001,225
2021-09-171,2561,2731,2421,267191,0001,267
2021-09-161,2511,2651,2431,258123,1001,258
2021-09-151,2701,2701,2361,25092,6001,250
2021-09-141,2681,2911,2561,291140,7001,291
2021-09-131,2451,2661,2311,266114,4001,266
2021-09-101,2051,2461,2051,246201,4001,246
2021-09-091,2221,2351,2001,209116,7001,209
2021-09-081,2151,2341,2101,234120,2001,234
2021-09-071,2051,2151,1951,213198,6001,213
2021-09-061,1971,2011,1791,19094,1001,190
2021-09-031,1551,1861,1501,180129,0001,180
2021-09-021,1511,1521,1381,14557,5001,145
2021-09-011,1491,1611,1401,14868,0001,148
2021-08-311,1411,1581,1311,14973,3001,149
2021-08-301,1501,1541,1411,15156,1001,151
2021-08-271,1321,1401,1301,13849,9001,138
2021-08-261,1441,1441,1251,13461,2001,134
2021-08-251,1461,1571,1391,14490,1001,144
2021-08-241,1441,1551,1361,143130,4001,143
2021-08-231,1191,1521,1191,14569,9001,145
2021-08-201,1211,1321,1131,11681,7001,116
2021-08-191,1431,1511,1301,13268,5001,132
2021-08-181,1531,1651,1461,16052,0001,160
2021-08-171,1431,1621,1431,15678,8001,156
2021-08-161,1541,1621,1311,13677,0001,136
2021-08-131,1651,1681,1601,16429,2001,164
2021-08-121,1711,1811,1561,16445,8001,164
2021-08-111,1851,1851,1601,16683,5001,166
2021-08-101,1721,1781,1591,16474,0001,164
2021-08-061,1511,1651,1451,16565,8001,165
2021-08-051,1591,1701,1431,16898,7001,168
2021-08-041,1761,1771,1611,16196,9001,161
2021-08-031,1801,1881,1731,17864,1001,178
2021-08-021,1451,1851,1431,185160,9001,185
2021-07-301,1451,1451,1221,12298,5001,122
2021-07-291,1511,1531,1371,15358,8001,153
2021-07-281,1491,1631,1401,14479,5001,144
2021-07-271,1551,1601,1431,15992,5001,159
2021-07-261,1581,1671,1391,145110,0001,145
2021-07-211,1181,1341,1151,12880,8001,128
2021-07-201,0951,1141,0931,107100,4001,107
2021-07-191,1151,1181,1001,10290,8001,102
2021-07-161,1221,1341,1181,129135,0001,129
2021-07-151,1721,1741,1351,138179,3001,138
2021-07-141,1471,1661,1411,16480,7001,164
2021-07-131,1451,1701,1361,155208,4001,155
2021-07-121,1341,1441,1251,136229,5001,136
2021-07-091,0691,0921,0591,088208,1001,088
2021-07-081,0981,1191,0971,098139,8001,098
2021-07-071,0981,1071,0861,10197,0001,101
2021-07-061,1071,1151,0981,10751,2001,107
2021-07-051,1101,1131,0971,09950,1001,099
2021-07-021,1191,1271,1041,117120,6001,117
2021-07-011,1111,1171,0851,089136,7001,089
2021-06-301,1051,1261,1051,109180,0001,109
2021-06-291,1191,1201,0851,091127,9001,091
2021-06-281,1221,1391,1191,135106,6001,135
2021-06-251,1181,1251,1061,122119,4001,122
2021-06-241,0851,0971,0771,09653,2001,096
2021-06-231,1141,1151,0911,09678,5001,096
2021-06-221,0891,1251,0871,123203,8001,123
2021-06-211,0651,0741,0571,060157,6001,060
2021-06-181,0921,1101,0851,097180,7001,097
2021-06-171,1001,1001,0831,08444,4001,084
2021-06-161,0951,1071,0951,10165,1001,101
2021-06-151,0861,1011,0861,09465,9001,094
2021-06-141,0901,0991,0821,08538,1001,085
2021-06-111,0771,0841,0721,076153,7001,076
2021-06-101,0831,0941,0781,09181,5001,091
2021-06-091,1191,1221,0891,09068,1001,090
2021-06-081,0981,1141,0901,11245,3001,112
2021-06-071,1091,1091,0991,107111,3001,107
2021-06-041,1011,1091,0921,10974,1001,109
2021-06-031,1011,1071,0901,09995,3001,099
2021-06-021,0811,1171,0811,115113,4001,115
2021-06-011,0881,0881,0701,088185,6001,088
2021-05-311,1091,1101,0821,092113,5001,092
2021-05-281,1171,1261,1021,120218,1001,120
2021-05-271,1241,1351,0971,097210,4001,097
2021-05-261,1381,1381,1171,127106,8001,127
2021-05-251,1721,1721,1371,149121,4001,149
2021-05-241,1291,1501,1241,14288,5001,142
2021-05-211,1481,1531,1181,134129,6001,134
2021-05-201,1341,1341,1141,120139,9001,120
2021-05-191,1161,1241,0901,098113,4001,098
2021-05-181,1381,1481,1271,138189,9001,138
2021-05-171,1031,1291,0941,126163,5001,126
2021-05-141,0761,1061,0731,091164,3001,091
2021-05-131,0261,0701,0211,058219,8001,058
2021-05-121,0411,0471,0261,036159,9001,036
2021-05-111,0841,0911,0561,062177,0001,062
2021-05-101,0741,0911,0721,08692,8001,086
2021-05-071,0851,0881,0681,079162,5001,079
2021-05-061,0561,0761,0501,055163,2001,055
2021-04-301,0641,0731,0521,056101,9001,056
2021-04-281,0861,0861,0651,069136,3001,069
2021-04-271,0921,0941,0781,08882,9001,088
2021-04-261,1021,1081,0791,097149,8001,097
2021-04-231,1001,1091,0941,10282,8001,102
2021-04-221,1101,1241,0981,11490,8001,114
2021-04-211,1021,1021,0801,097121,5001,097
2021-04-201,1381,1381,1101,116143,8001,116
2021-04-191,1471,1601,1441,15349,7001,153
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