4095 日本パーカライジング(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 431 | 431 | 431 | 431 | 15,000 | 205.24 |
| 1983-12-27 | 440 | 440 | 436 | 436 | 42,000 | 207.62 |
| 1983-12-26 | 450 | 450 | 445 | 445 | 158,000 | 211.91 |
| 1983-12-24 | 455 | 456 | 450 | 455 | 155,000 | 216.67 |
| 1983-12-23 | 442 | 460 | 439 | 450 | 611,000 | 214.29 |
| 1983-12-22 | 432 | 443 | 432 | 442 | 215,000 | 210.48 |
| 1983-12-21 | 444 | 444 | 431 | 442 | 338,000 | 210.48 |
| 1983-12-20 | 434 | 446 | 433 | 441 | 384,000 | 210 |
| 1983-12-19 | 427 | 439 | 427 | 435 | 456,000 | 207.14 |
| 1983-12-17 | 430 | 442 | 426 | 442 | 547,000 | 210.48 |
| 1983-12-16 | 428 | 435 | 416 | 420 | 603,000 | 200 |
| 1983-12-15 | 412 | 428 | 411 | 428 | 614,000 | 203.81 |
| 1983-12-14 | 406 | 410 | 402 | 410 | 104,000 | 195.24 |
| 1983-12-13 | 408 | 410 | 405 | 406 | 137,000 | 193.33 |
| 1983-12-12 | 410 | 410 | 403 | 405 | 91,000 | 192.86 |
| 1983-12-09 | 405 | 406 | 403 | 406 | 68,000 | 193.33 |
| 1983-12-08 | 401 | 402 | 401 | 402 | 29,000 | 191.43 |
| 1983-12-07 | 405 | 406 | 400 | 400 | 38,000 | 190.48 |
| 1983-12-06 | 396 | 406 | 396 | 406 | 36,000 | 193.33 |
| 1983-12-05 | 409 | 410 | 401 | 406 | 57,000 | 193.33 |
| 1983-12-03 | 398 | 407 | 398 | 407 | 45,000 | 193.81 |
| 1983-12-02 | 408 | 408 | 396 | 396 | 70,000 | 188.57 |
| 1983-12-01 | 383 | 400 | 383 | 400 | 39,000 | 190.48 |
| 1983-11-30 | 380 | 385 | 380 | 381 | 24,000 | 181.43 |
| 1983-11-29 | 387 | 387 | 375 | 375 | 34,000 | 178.57 |
| 1983-11-28 | 385 | 387 | 380 | 385 | 71,000 | 183.33 |
| 1983-11-26 | 384 | 384 | 380 | 384 | 15,000 | 182.86 |
| 1983-11-25 | 387 | 387 | 387 | 387 | 41,000 | 184.29 |
| 1983-11-24 | 405 | 407 | 400 | 402 | 37,000 | 191.43 |
| 1983-11-22 | 404 | 405 | 402 | 405 | 48,000 | 192.86 |
| 1983-11-21 | 409 | 409 | 402 | 405 | 47,000 | 192.86 |
| 1983-11-19 | 414 | 414 | 407 | 407 | 80,000 | 193.81 |
| 1983-11-18 | 418 | 418 | 405 | 406 | 300,000 | 193.33 |
| 1983-11-17 | 395 | 420 | 395 | 418 | 545,000 | 199.05 |
| 1983-11-16 | 393 | 400 | 390 | 395 | 172,000 | 188.10 |
| 1983-11-15 | 389 | 398 | 389 | 398 | 47,000 | 189.52 |
| 1983-11-14 | 385 | 389 | 382 | 389 | 22,000 | 185.24 |
| 1983-11-11 | 380 | 380 | 380 | 380 | 3,000 | 180.95 |
| 1983-11-10 | 379 | 390 | 375 | 380 | 48,000 | 180.95 |
| 1983-11-09 | 380 | 385 | 380 | 380 | 24,000 | 180.95 |
| 1983-11-08 | 375 | 375 | 366 | 366 | 32,000 | 174.29 |
| 1983-10-31 | 393 | 393 | 393 | 393 | 8,000 | 187.14 |
| 1983-10-28 | 396 | 410 | 396 | 410 | 69,000 | 195.24 |
| 1983-10-27 | 377 | 377 | 376 | 377 | 9,000 | 179.52 |
| 1983-10-26 | 379 | 379 | 375 | 375 | 44,000 | 178.57 |
| 1983-10-25 | 384 | 384 | 380 | 384 | 56,000 | 182.86 |
| 1983-10-24 | 370 | 381 | 370 | 381 | 50,000 | 181.43 |
| 1983-10-21 | 352 | 370 | 352 | 365 | 105,000 | 173.81 |
| 1983-10-20 | 360 | 360 | 349 | 350 | 69,000 | 166.67 |
| 1983-10-18 | 364 | 365 | 363 | 365 | 14,000 | 173.81 |
| 1983-10-17 | 360 | 361 | 360 | 360 | 34,000 | 171.43 |
| 1983-10-15 | 360 | 361 | 360 | 361 | 21,000 | 171.91 |
| 1983-10-14 | 361 | 361 | 361 | 361 | 7,000 | 171.91 |
| 1983-10-13 | 365 | 365 | 364 | 364 | 24,000 | 173.33 |
| 1983-10-12 | 365 | 365 | 365 | 365 | 26,000 | 173.81 |
| 1983-10-11 | 365 | 365 | 365 | 365 | 19,000 | 173.81 |
| 1983-10-07 | 365 | 365 | 364 | 365 | 38,000 | 173.81 |
| 1983-10-06 | 365 | 365 | 360 | 365 | 33,000 | 173.81 |
| 1983-10-05 | 364 | 365 | 360 | 360 | 24,000 | 171.43 |
| 1983-10-04 | 370 | 370 | 365 | 365 | 40,000 | 173.81 |
| 1983-10-03 | 370 | 373 | 370 | 370 | 26,000 | 176.19 |
| 1983-09-29 | 370 | 370 | 370 | 370 | 15,000 | 176.19 |
| 1983-09-26 | 380 | 385 | 380 | 380 | 8,000 | 180.95 |
| 1983-09-24 | 380 | 385 | 380 | 385 | 16,000 | 183.33 |
| 1983-09-21 | 399 | 399 | 399 | 399 | 4,000 | 190 |
| 1983-09-20 | 400 | 405 | 399 | 400 | 139,000 | 190.48 |
| 1983-09-19 | 390 | 409 | 390 | 400 | 69,000 | 190.48 |
| 1983-09-17 | 385 | 390 | 385 | 385 | 9,000 | 183.33 |
| 1983-09-16 | 381 | 394 | 381 | 385 | 136,000 | 183.33 |
| 1983-09-14 | 379 | 381 | 379 | 380 | 84,000 | 180.95 |
| 1983-09-13 | 380 | 380 | 379 | 380 | 11,000 | 180.95 |
| 1983-09-12 | 376 | 376 | 370 | 375 | 25,000 | 178.57 |
| 1983-09-09 | 375 | 375 | 371 | 371 | 4,000 | 176.67 |
| 1983-09-08 | 376 | 376 | 376 | 376 | 4,000 | 179.05 |
| 1983-09-07 | 375 | 375 | 370 | 370 | 10,000 | 176.19 |
| 1983-09-06 | 381 | 381 | 380 | 380 | 23,000 | 180.95 |
| 1983-09-05 | 386 | 386 | 380 | 381 | 23,000 | 181.43 |
| 1983-09-03 | 380 | 390 | 380 | 390 | 17,000 | 185.71 |
| 1983-09-02 | 381 | 381 | 380 | 380 | 9,000 | 180.95 |
| 1983-09-01 | 393 | 395 | 385 | 385 | 47,000 | 183.33 |
| 1983-08-31 | 393 | 393 | 393 | 393 | 42,000 | 187.14 |
| 1983-08-29 | 417 | 417 | 408 | 408 | 46,000 | 194.29 |
| 1983-08-27 | 410 | 415 | 408 | 415 | 50,000 | 197.62 |
| 1983-08-26 | 420 | 420 | 410 | 410 | 118,000 | 195.24 |
| 1983-08-25 | 411 | 424 | 410 | 420 | 205,000 | 200 |
| 1983-08-24 | 407 | 435 | 405 | 420 | 971,000 | 200 |
| 1983-08-23 | 406 | 410 | 406 | 409 | 71,000 | 194.76 |
| 1983-08-22 | 390 | 409 | 390 | 409 | 63,000 | 194.76 |
| 1983-08-20 | 400 | 400 | 395 | 399 | 90,000 | 190 |
| 1983-08-19 | 420 | 425 | 406 | 410 | 208,000 | 195.24 |
| 1983-08-18 | 415 | 424 | 410 | 420 | 763,000 | 200 |
| 1983-08-17 | 409 | 420 | 408 | 410 | 843,000 | 195.24 |
| 1983-08-16 | 385 | 385 | 371 | 384 | 396,000 | 182.86 |
| 1983-08-15 | 357 | 384 | 356 | 380 | 293,000 | 180.95 |
| 1983-08-12 | 345 | 355 | 345 | 355 | 20,000 | 169.05 |
| 1983-08-11 | 350 | 350 | 345 | 345 | 20,000 | 164.29 |
| 1983-08-10 | 345 | 355 | 345 | 345 | 31,000 | 164.29 |
| 1983-08-09 | 345 | 345 | 345 | 345 | 7,000 | 164.29 |
| 1983-08-08 | 345 | 346 | 345 | 345 | 24,000 | 164.29 |
| 1983-08-06 | 345 | 345 | 345 | 345 | 10,000 | 164.29 |
| 1983-08-05 | 350 | 350 | 345 | 345 | 18,000 | 164.29 |
| 1983-08-04 | 350 | 350 | 342 | 350 | 14,000 | 166.67 |
| 1983-08-03 | 344 | 349 | 344 | 349 | 9,000 | 166.19 |
| 1983-08-02 | 351 | 351 | 342 | 342 | 21,000 | 162.86 |
| 1983-08-01 | 346 | 355 | 346 | 350 | 45,000 | 166.67 |
| 1983-07-30 | 351 | 351 | 344 | 344 | 22,000 | 163.81 |
| 1983-07-29 | 355 | 355 | 350 | 350 | 22,000 | 166.67 |
| 1983-07-28 | 350 | 355 | 350 | 355 | 15,000 | 169.05 |
| 1983-07-27 | 352 | 352 | 345 | 345 | 44,000 | 164.29 |
| 1983-07-26 | 355 | 355 | 352 | 352 | 11,000 | 167.62 |
| 1983-07-25 | 354 | 360 | 351 | 355 | 47,000 | 169.05 |
| 1983-07-23 | 352 | 355 | 351 | 351 | 18,000 | 167.14 |
| 1983-07-22 | 351 | 356 | 350 | 351 | 21,000 | 167.14 |
| 1983-07-21 | 360 | 360 | 346 | 346 | 47,000 | 164.76 |
| 1983-07-20 | 351 | 355 | 345 | 345 | 36,000 | 164.29 |
| 1983-07-19 | 359 | 360 | 350 | 350 | 35,000 | 166.67 |
| 1983-07-18 | 360 | 360 | 355 | 360 | 123,000 | 171.43 |
| 1983-07-15 | 352 | 355 | 350 | 353 | 47,000 | 168.10 |
| 1983-07-14 | 351 | 352 | 348 | 352 | 61,000 | 167.62 |
| 1983-07-13 | 363 | 365 | 350 | 353 | 81,000 | 168.10 |
| 1983-07-12 | 350 | 368 | 345 | 368 | 184,000 | 175.24 |
| 1983-07-11 | 333 | 340 | 333 | 335 | 50,000 | 159.52 |
| 1983-07-08 | 330 | 330 | 330 | 330 | 24,000 | 157.14 |
| 1983-07-07 | 330 | 330 | 330 | 330 | 31,000 | 157.14 |
| 1983-07-06 | 330 | 330 | 329 | 330 | 14,000 | 157.14 |
| 1983-07-05 | 330 | 330 | 329 | 329 | 26,000 | 156.67 |
| 1983-07-04 | 329 | 331 | 329 | 330 | 26,000 | 157.14 |
| 1983-07-02 | 330 | 330 | 330 | 330 | 12,000 | 157.14 |
| 1983-07-01 | 334 | 334 | 330 | 330 | 25,000 | 157.14 |
| 1983-06-30 | 334 | 335 | 334 | 334 | 38,000 | 159.05 |
| 1983-06-29 | 335 | 335 | 331 | 334 | 50,000 | 159.05 |
| 1983-06-28 | 327 | 330 | 326 | 330 | 44,000 | 157.14 |
| 1983-06-27 | 322 | 325 | 320 | 324 | 38,000 | 154.29 |
| 1983-06-25 | 315 | 320 | 315 | 320 | 26,000 | 152.38 |
| 1983-06-24 | 316 | 316 | 315 | 315 | 43,000 | 150 |
| 1983-06-23 | 318 | 320 | 317 | 320 | 26,000 | 152.38 |
| 1983-06-22 | 320 | 320 | 316 | 320 | 14,000 | 152.38 |
| 1983-06-21 | 321 | 322 | 315 | 315 | 23,000 | 150 |
| 1983-06-20 | 313 | 320 | 313 | 320 | 8,000 | 152.38 |
| 1983-06-17 | 311 | 312 | 311 | 311 | 12,000 | 148.10 |
| 1983-06-16 | 311 | 311 | 311 | 311 | 6,000 | 148.10 |
| 1983-06-15 | 310 | 310 | 310 | 310 | 19,000 | 147.62 |
| 1983-06-14 | 310 | 310 | 305 | 310 | 13,000 | 147.62 |
| 1983-06-13 | 312 | 312 | 310 | 310 | 10,000 | 147.62 |
| 1983-06-11 | 304 | 310 | 304 | 310 | 3,000 | 147.62 |
| 1983-06-10 | 302 | 303 | 302 | 303 | 13,000 | 144.29 |
| 1983-06-09 | 302 | 302 | 302 | 302 | 5,000 | 143.81 |
| 1983-06-08 | 305 | 305 | 304 | 304 | 6,000 | 144.76 |
| 1983-06-07 | 305 | 305 | 305 | 305 | 14,000 | 145.24 |
| 1983-06-06 | 308 | 308 | 308 | 308 | 12,000 | 146.67 |
| 1983-06-04 | 308 | 308 | 308 | 308 | 11,000 | 146.67 |
| 1983-06-03 | 310 | 310 | 308 | 308 | 13,000 | 146.67 |
| 1983-06-02 | 312 | 315 | 308 | 308 | 28,000 | 146.67 |
| 1983-06-01 | 315 | 315 | 312 | 312 | 4,000 | 148.57 |
| 1983-05-31 | 318 | 318 | 312 | 312 | 11,000 | 148.57 |
| 1983-05-30 | 318 | 320 | 317 | 320 | 17,000 | 152.38 |
| 1983-05-28 | 318 | 318 | 318 | 318 | 14,000 | 151.43 |
| 1983-05-26 | 319 | 320 | 319 | 320 | 21,000 | 152.38 |
| 1983-05-25 | 322 | 322 | 320 | 320 | 16,000 | 152.38 |
| 1983-05-24 | 326 | 326 | 320 | 323 | 23,000 | 153.81 |
| 1983-05-23 | 334 | 334 | 325 | 326 | 59,000 | 155.24 |
| 1983-05-20 | 315 | 340 | 315 | 334 | 220,000 | 159.05 |
| 1983-05-19 | 312 | 314 | 312 | 314 | 60,000 | 149.52 |
| 1983-05-18 | 312 | 314 | 311 | 314 | 26,000 | 149.52 |
| 1983-05-17 | 315 | 315 | 313 | 313 | 47,000 | 149.05 |
| 1983-05-16 | 315 | 315 | 314 | 314 | 6,000 | 149.52 |
| 1983-05-14 | 315 | 315 | 315 | 315 | 4,000 | 150 |
| 1983-05-13 | 311 | 311 | 306 | 306 | 24,000 | 145.71 |
| 1983-05-12 | 315 | 315 | 310 | 311 | 9,000 | 148.10 |
| 1983-05-11 | 315 | 316 | 315 | 316 | 8,000 | 150.48 |
| 1983-05-10 | 318 | 318 | 315 | 315 | 10,000 | 150 |
| 1983-05-09 | 318 | 318 | 318 | 318 | 7,000 | 151.43 |
| 1983-05-07 | 315 | 318 | 315 | 318 | 13,000 | 151.43 |
| 1983-05-06 | 318 | 318 | 318 | 318 | 9,000 | 151.43 |
| 1983-05-04 | 313 | 318 | 313 | 318 | 11,000 | 151.43 |
| 1983-05-02 | 315 | 315 | 313 | 313 | 8,000 | 149.05 |
| 1983-04-30 | 318 | 318 | 318 | 318 | 3,000 | 151.43 |
| 1983-04-28 | 321 | 321 | 319 | 319 | 5,000 | 151.91 |
| 1983-04-27 | 319 | 319 | 319 | 319 | 6,000 | 151.91 |
| 1983-04-26 | 327 | 327 | 325 | 326 | 27,000 | 155.24 |
| 1983-04-25 | 323 | 327 | 323 | 325 | 64,000 | 154.76 |
| 1983-04-23 | 320 | 321 | 320 | 320 | 27,000 | 152.38 |
| 1983-04-22 | 313 | 320 | 313 | 320 | 19,000 | 152.38 |
| 1983-04-21 | 312 | 315 | 312 | 312 | 42,000 | 148.57 |
| 1983-04-20 | 311 | 311 | 311 | 311 | 11,000 | 148.10 |
| 1983-04-19 | 311 | 311 | 311 | 311 | 14,000 | 148.10 |
| 1983-04-18 | 310 | 311 | 310 | 311 | 20,000 | 148.10 |
| 1983-04-15 | 310 | 310 | 310 | 310 | 20,000 | 147.62 |
| 1983-04-14 | 310 | 310 | 310 | 310 | 11,000 | 147.62 |
| 1983-04-13 | 307 | 310 | 305 | 310 | 19,000 | 147.62 |
| 1983-04-12 | 309 | 310 | 307 | 307 | 10,000 | 146.19 |
| 1983-04-11 | 310 | 310 | 307 | 310 | 8,000 | 147.62 |
| 1983-04-09 | 309 | 310 | 309 | 310 | 8,000 | 147.62 |
| 1983-04-08 | 310 | 310 | 309 | 310 | 6,000 | 147.62 |
| 1983-04-07 | 310 | 310 | 310 | 310 | 20,000 | 147.62 |
| 1983-04-06 | 306 | 306 | 306 | 306 | 8,000 | 145.71 |
| 1983-04-05 | 310 | 310 | 305 | 305 | 12,000 | 145.24 |
| 1983-04-04 | 309 | 310 | 305 | 310 | 16,000 | 147.62 |
| 1983-04-02 | 302 | 310 | 302 | 310 | 27,000 | 147.62 |
| 1983-04-01 | 308 | 308 | 301 | 301 | 32,000 | 143.33 |
| 1983-03-31 | 304 | 308 | 304 | 308 | 13,000 | 146.67 |
| 1983-03-30 | 305 | 308 | 304 | 308 | 28,000 | 146.67 |
| 1983-03-29 | 304 | 304 | 304 | 304 | 7,000 | 144.76 |
| 1983-03-28 | 302 | 303 | 302 | 303 | 9,000 | 144.29 |
| 1983-03-26 | 302 | 305 | 301 | 301 | 18,000 | 143.33 |
| 1983-03-25 | 306 | 306 | 303 | 303 | 24,000 | 144.29 |
| 1983-03-24 | 300 | 305 | 299 | 305 | 22,000 | 145.24 |
| 1983-03-23 | 299 | 300 | 298 | 300 | 14,000 | 142.86 |
| 1983-03-22 | 296 | 300 | 296 | 296 | 13,000 | 140.95 |
| 1983-03-18 | 293 | 294 | 293 | 293 | 8,000 | 139.52 |
| 1983-03-17 | 295 | 295 | 291 | 291 | 8,000 | 138.57 |
| 1983-03-16 | 295 | 295 | 291 | 294 | 15,000 | 140 |
| 1983-03-15 | 295 | 295 | 295 | 295 | 11,000 | 140.48 |
| 1983-03-12 | 300 | 300 | 299 | 300 | 25,000 | 142.86 |
| 1983-03-11 | 290 | 300 | 290 | 300 | 27,000 | 142.86 |
| 1983-03-10 | 290 | 291 | 290 | 290 | 7,000 | 138.10 |
| 1983-03-09 | 286 | 287 | 286 | 287 | 21,000 | 136.67 |
| 1983-03-08 | 285 | 286 | 285 | 285 | 16,000 | 135.71 |
| 1983-03-07 | 285 | 287 | 285 | 287 | 15,000 | 136.67 |
| 1983-03-05 | 285 | 285 | 284 | 285 | 12,000 | 135.71 |
| 1983-03-04 | 285 | 287 | 285 | 287 | 21,000 | 136.67 |
| 1983-03-02 | 283 | 289 | 283 | 289 | 18,000 | 137.62 |
| 1983-02-28 | 283 | 283 | 283 | 283 | 10,000 | 134.76 |
| 1983-02-26 | 284 | 285 | 284 | 285 | 24,000 | 135.71 |
| 1983-02-25 | 281 | 285 | 281 | 285 | 7,000 | 135.71 |
| 1983-02-24 | 281 | 281 | 281 | 281 | 8,000 | 133.81 |
| 1983-02-23 | 285 | 285 | 283 | 285 | 15,000 | 135.71 |
| 1983-02-22 | 281 | 285 | 281 | 285 | 9,000 | 135.71 |
| 1983-02-21 | 290 | 290 | 285 | 285 | 13,000 | 135.71 |
| 1983-02-18 | 285 | 300 | 285 | 290 | 31,000 | 138.10 |
| 1983-02-17 | 287 | 290 | 286 | 286 | 15,000 | 136.19 |
| 1983-02-16 | 281 | 285 | 281 | 285 | 15,000 | 135.71 |
| 1983-02-15 | 284 | 285 | 284 | 285 | 36,000 | 135.71 |
| 1983-02-10 | 285 | 288 | 285 | 287 | 51,000 | 136.67 |
| 1983-02-09 | 287 | 287 | 287 | 287 | 8,000 | 136.67 |
| 1983-02-08 | 287 | 287 | 287 | 287 | 12,000 | 136.67 |
| 1983-02-07 | 287 | 287 | 287 | 287 | 5,000 | 136.67 |
| 1983-02-04 | 287 | 287 | 287 | 287 | 8,000 | 136.67 |
| 1983-02-03 | 287 | 289 | 287 | 289 | 14,000 | 137.62 |
| 1983-02-02 | 288 | 288 | 287 | 287 | 7,000 | 136.67 |
| 1983-02-01 | 289 | 289 | 287 | 287 | 16,000 | 136.67 |
| 1983-01-31 | 287 | 289 | 287 | 289 | 12,000 | 137.62 |
| 1983-01-27 | 289 | 290 | 286 | 286 | 10,000 | 136.19 |
| 1983-01-26 | 290 | 290 | 290 | 290 | 19,000 | 138.10 |
| 1983-01-25 | 290 | 290 | 290 | 290 | 10,000 | 138.10 |
| 1983-01-22 | 291 | 292 | 290 | 290 | 10,000 | 138.10 |
| 1983-01-21 | 292 | 292 | 290 | 290 | 8,000 | 138.10 |
| 1983-01-20 | 291 | 294 | 291 | 294 | 2,000 | 140 |
| 1983-01-19 | 295 | 295 | 290 | 290 | 16,000 | 138.10 |
| 1983-01-18 | 294 | 295 | 293 | 295 | 21,000 | 140.48 |
| 1983-01-17 | 295 | 295 | 290 | 290 | 7,000 | 138.10 |
| 1983-01-14 | 290 | 295 | 290 | 295 | 18,000 | 140.48 |
| 1983-01-13 | 286 | 286 | 285 | 285 | 7,000 | 135.71 |
| 1983-01-12 | 285 | 285 | 285 | 285 | 15,000 | 135.71 |
| 1983-01-11 | 281 | 285 | 281 | 283 | 17,000 | 134.76 |
| 1983-01-10 | 277 | 280 | 277 | 280 | 25,000 | 133.33 |
| 1983-01-07 | 274 | 275 | 274 | 275 | 16,000 | 130.95 |
| 1983-01-06 | 273 | 273 | 271 | 271 | 67,000 | 129.05 |
| 1983-01-05 | 276 | 276 | 272 | 275 | 46,000 | 130.95 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
