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
2022-05-19	880	892	880	888	288,800	888
2022-05-18	894	904	892	901	182,700	901
2022-05-17	891	899	888	893	211,700	893
2022-05-16	917	923	890	892	260,600	892
2022-05-13	892	908	887	905	319,600	905
2022-05-12	906	907	892	894	205,800	894
2022-05-11	909	917	907	910	214,900	910
2022-05-10	919	929	914	927	198,300	927
2022-05-09	917	931	917	926	211,500	926
2022-05-06	916	932	916	925	159,700	925
2022-05-02	923	926	915	920	129,500	920
2022-04-28	881	923	881	921	291,900	921
2022-04-27	880	885	873	878	766,700	878
2022-04-26	901	901	890	892	270,300	892
2022-04-25	895	900	892	895	235,500	895
2022-04-22	898	919	897	919	129,200	919
2022-04-21	916	926	911	917	223,000	917
2022-04-20	903	909	897	901	125,200	901
2022-04-19	880	890	876	889	135,100	889
2022-04-18	875	878	859	870	142,200	870
2022-04-15	896	900	887	890	153,600	890
2022-04-14	899	908	897	905	156,000	905
2022-04-13	881	898	881	895	228,600	895
2022-04-12	889	889	870	875	469,200	875
2022-04-11	900	904	882	891	401,300	891
2022-04-08	910	917	895	903	607,700	903
2022-04-07	905	911	895	909	380,700	909
2022-04-06	930	931	916	920	232,200	920
2022-04-05	950	953	936	940	276,900	940
2022-04-04	932	942	931	935	120,900	935
2022-04-01	930	936	911	931	224,400	931
2022-03-31	949	959	931	932	221,600	932
2022-03-30	996	996	953	964	181,300	964
2022-03-29	996	1,003	986	997	243,200	997
2022-03-28	1,010	1,013	995	1,003	195,700	1,003
2022-03-25	998	1,004	989	997	163,200	997
2022-03-24	1,005	1,008	981	994	137,000	994
2022-03-23	988	1,017	985	1,010	176,900	1,010
2022-03-22	995	1,002	982	986	216,900	986
2022-03-18	990	997	971	971	493,100	971
2022-03-17	982	997	980	993	230,300	993
2022-03-16	980	982	962	967	222,300	967
2022-03-15	941	979	938	973	229,700	973
2022-03-14	929	943	924	931	125,300	931
2022-03-11	925	929	914	925	185,200	925
2022-03-10	922	942	914	940	182,800	940
2022-03-09	905	916	892	896	112,200	896
2022-03-08	908	921	897	903	139,800	903
2022-03-07	932	941	917	923	181,500	923
2022-03-04	950	957	937	937	114,100	937
2022-03-03	960	969	952	953	100,400	953
2022-03-02	961	965	949	950	188,300	950
2022-03-01	994	994	981	985	161,800	985
2022-02-28	973	992	967	986	169,000	986
2022-02-25	986	986	961	969	143,400	969
2022-02-24	967	985	963	982	114,900	982
2022-02-22	990	990	965	968	186,500	968
2022-02-21	994	1,004	993	997	89,100	997
2022-02-18	1,005	1,015	1,002	1,008	70,000	1,008
2022-02-17	1,023	1,023	1,009	1,018	95,400	1,018
2022-02-16	1,007	1,027	1,003	1,023	109,500	1,023
2022-02-15	1,006	1,006	982	992	163,900	992
2022-02-14	997	1,007	988	1,003	130,500	1,003
2022-02-10	1,037	1,037	1,006	1,010	127,500	1,010
2022-02-09	1,019	1,034	1,009	1,027	116,700	1,027
2022-02-08	1,038	1,049	1,008	1,014	161,400	1,014
2022-02-07	1,028	1,049	1,017	1,028	175,700	1,028
2022-02-04	1,034	1,059	1,034	1,058	97,300	1,058
2022-02-03	1,053	1,070	1,043	1,047	87,000	1,047
2022-02-02	1,043	1,072	1,042	1,063	120,500	1,063
2022-02-01	1,040	1,048	1,033	1,037	105,100	1,037
2022-01-31	1,034	1,039	1,021	1,033	90,500	1,033
2022-01-28	1,033	1,044	1,029	1,039	109,200	1,039
2022-01-27	1,048	1,051	1,006	1,014	144,300	1,014
2022-01-26	1,064	1,075	1,050	1,050	98,100	1,050
2022-01-25	1,059	1,069	1,053	1,064	157,100	1,064
2022-01-24	1,034	1,062	1,031	1,061	128,600	1,061
2022-01-21	1,041	1,043	1,030	1,038	168,400	1,038
2022-01-20	1,022	1,051	1,021	1,040	176,200	1,040
2022-01-19	1,040	1,048	1,017	1,024	175,000	1,024
2022-01-18	1,070	1,076	1,051	1,058	98,600	1,058
2022-01-17	1,076	1,084	1,068	1,073	91,600	1,073
2022-01-14	1,094	1,099	1,077	1,091	122,600	1,091
2022-01-13	1,119	1,121	1,106	1,106	70,700	1,106
2022-01-12	1,110	1,130	1,103	1,119	157,100	1,119
2022-01-11	1,101	1,101	1,081	1,097	164,800	1,097
2022-01-07	1,112	1,120	1,098	1,100	125,300	1,100
2022-01-06	1,122	1,141	1,108	1,109	154,900	1,109
2022-01-05	1,136	1,147	1,128	1,141	114,600	1,141
2022-01-04	1,124	1,131	1,103	1,123	136,200	1,123

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