4095 日本パーカライジング(株) の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2746848646548643,000231.43
1984-12-2646847046846840,000222.86
1984-12-2547047147047022,000223.81
1984-12-2447647647047013,000223.81
1984-12-2247248047248025,000228.57
1984-12-2146847246847226,000224.76
1984-12-2047047046646737,000222.38
1984-12-1947348047047050,000223.81
1984-12-1848048147047249,000224.76
1984-12-1747547547047521,000226.19
1984-12-1547547547247215,000224.76
1984-12-1446947546947570,000226.19
1984-12-1347047546746950,000223.33
1984-12-1247147647047039,000223.81
1984-12-1148048046646680,000221.91
1984-12-10480480471479126,000228.10
1984-12-07485490466466354,000221.91
1984-12-06497497480490498,000233.33
1984-12-055035154924951,663,000235.71
1984-12-04474495474494575,000235.24
1984-12-03468471468471111,000224.29
1984-12-0147347346646642,000221.91
1984-11-30475480471474190,000225.71
1984-11-29464488464480687,000228.57
1984-11-28460464445464334,000220.95
1984-11-27464468455460290,000219.05
1984-11-26460464458464101,000220.95
1984-11-24457465457460143,000219.05
1984-11-22441460435460164,000219.05
1984-11-2144544744444673,000212.38
1984-11-2044844844544537,000211.91
1984-11-1945045045045049,000214.29
1984-11-1744744844744719,000212.86
1984-11-1645045044544512,000211.91
1984-11-1545045544544537,000211.91
1984-11-1445145645045066,000214.29
1984-11-0943543543143124,000205.24
1984-11-0843143543043134,000205.24
1984-11-0744944943543519,000207.14
1984-11-0644846044845279,000215.24
1984-11-0545045044544870,000213.33
1984-11-0245645644844827,000213.33
1984-11-0146846845545540,000216.67
1984-10-31475475465471207,000224.29
1984-10-30450480450480285,000228.57
1984-10-2943645043545024,000214.29
1984-10-2743543543243212,000205.71
1984-10-2643543643543520,000207.14
1984-10-2543543543043522,000207.14
1984-10-2443043543043041,000204.76
1984-10-2343043543043042,000204.76
1984-10-2243543543043531,000207.14
1984-10-204364364354351,000207.14
1984-10-194394394354356,000207.14
1984-10-1844544544044014,000209.52
1984-10-1744544644544528,000211.91
1984-10-1645045044544837,000213.33
1984-10-1545045044545021,000214.29
1984-10-1244545044545033,000214.29
1984-10-1144644644044019,000209.52
1984-10-0944544744544564,000211.91
1984-10-08460467445449141,000213.81
1984-10-0645546045046090,000219.05
1984-10-0542843042843023,000204.76
1984-10-0442042842042825,000203.81
1984-10-034204204204208,000200
1984-10-0242042041642046,000200
1984-10-0142042042042012,000200
1984-09-2941842041542010,000200
1984-09-2841142041142014,000200
1984-09-2741541541141115,000195.71
1984-09-2642142141041039,000195.24
1984-09-254304304214217,000200.48
1984-09-2242042042042014,000200
1984-09-2141042041042019,000200
1984-09-2041341840240244,000191.43
1984-09-1941941941641613,000198.10
1984-09-1842042041841821,000199.05
1984-09-1742042642042050,000200
1984-09-1442542541942035,000200
1984-09-1343043042742736,000203.33
1984-09-1242543442543420,000206.67
1984-09-1143043542543347,000206.19
1984-09-1043243343043128,000205.24
1984-09-0744344343143143,000205.24
1984-09-0644944943744446,000211.43
1984-09-0545545545045434,000216.19
1984-09-04460462455460244,000219.05
1984-09-03450468450463398,000220.48
1984-09-01442447440445146,000211.91
1984-08-31445450439439254,000209.05
1984-08-30431440431440255,000209.52
1984-08-2942543042543086,000204.76
1984-08-2842643042542564,000202.38
1984-08-2742542742542617,000202.86
1984-08-2542542542142515,000202.38
1984-08-2442142542142144,000200.48
1984-08-2342042042042031,000200
1984-08-2242342342042013,000200
1984-08-214204204204206,000200
1984-08-2042642641941913,000199.52
1984-08-184254274254275,000203.33
1984-08-1742542742542710,000203.33
1984-08-1642342842342813,000203.81
1984-08-1542842842642713,000203.33
1984-08-1442943042742714,000203.33
1984-08-1342742742642610,000202.86
1984-08-1043043042642732,000203.33
1984-08-094304304274276,000203.33
1984-08-0841542641542613,000202.86
1984-08-0741241541141517,000197.62
1984-08-0641641641141146,000195.71
1984-08-044114114114118,000195.71
1984-08-0341141141041118,000195.71
1984-08-024104104104105,000195.24
1984-08-0140741040641024,000195.24
1984-07-314094094084088,000194.29
1984-07-3041041140541032,000195.24
1984-07-284064064064061,000193.33
1984-07-2740840840540520,000192.86
1984-07-264074104074109,000195.24
1984-07-254064064064067,000193.33
1984-07-2440841040540623,000193.33
1984-07-234094154094108,000195.24
1984-07-214084094084099,000194.76
1984-07-204094094094093,000194.76
1984-07-1941141140840824,000194.29
1984-07-1840641240641059,000195.24
1984-07-1741041340741339,000196.67
1984-07-1641341340540513,000192.86
1984-07-1341241241241252,000196.19
1984-07-1043043042742711,000203.33
1984-07-094314314314317,000205.24
1984-07-0743143143143117,000205.24
1984-07-064314314314316,000205.24
1984-07-0543243242742741,000203.33
1984-07-044304304304307,000204.76
1984-07-0342642742642613,000202.86
1984-07-024244244234234,000201.43
1984-06-3042242342042316,000201.43
1984-06-294204224204228,000200.95
1984-06-284154154144157,000197.62
1984-06-274154154104107,000195.24
1984-06-2641942041542012,000200
1984-06-2541741741641714,000198.57
1984-06-2242242242242213,000200.95
1984-06-204074074074076,000193.81
1984-06-1840340340340320,000191.91
1984-06-1442642642242210,000200.95
1984-06-1342742842642642,000202.86
1984-06-1242242242242213,000200.95
1984-06-1142042542042517,000202.38
1984-06-0740640640540524,000192.86
1984-06-014064064054059,000192.86
1984-05-2940040040040013,000190.48
1984-05-284194194194193,000199.52
1984-05-2541542041541917,000199.52
1984-05-2441541541041538,000197.62
1984-05-2341542041041022,000195.24
1984-05-2241541841041041,000195.24
1984-05-1743944043944018,000209.52
1984-05-1543944443544429,000211.43
1984-05-1444544544044021,000209.52
1984-05-11454454444444146,000211.43
1984-05-1045045044944923,000213.81
1984-05-08458459455458143,000218.10
1984-05-07436460436460102,000219.05
1984-05-0443043143043120,000205.24
1984-05-0243544043043032,000204.76
1984-05-014314314314312,000205.24
1984-04-284254314254319,000205.24
1984-04-2642142141042052,000200
1984-04-2543143142042016,000200
1984-04-2443543543543513,000207.14
1984-04-2343944243543515,000207.14
1984-04-214434434404407,000209.52
1984-04-2044344644344521,000211.91
1984-04-194484484454484,000213.33
1984-04-1844944944844858,000213.33
1984-04-1744845144845114,000214.76
1984-04-1644944944644924,000213.81
1984-04-1344544544544532,000211.91
1984-04-1146846845946033,000219.05
1984-04-10460470458470223,000223.81
1984-04-0945546545546080,000219.05
1984-04-0744044544044549,000211.91
1984-04-0644044043543566,000207.14
1984-04-05445445440440112,000209.52
1984-04-0444544544544522,000211.91
1984-04-0344544544044554,000211.91
1984-03-3045545545545522,000216.67
1984-03-2845345845345328,000215.71
1984-03-2745946045545890,000218.10
1984-03-2646046445845936,000218.57
1984-03-2446246246246227,000220
1984-03-23458469458467221,000222.38
1984-03-2244146044145599,000216.67
1984-03-2145045044945044,000214.29
1984-03-1945045045045041,000214.29
1984-03-1743244443244442,000211.43
1984-03-1643343343343327,000206.19
1984-03-1543143143043116,000205.24
1984-03-1442543042543018,000204.76
1984-03-1342042041642027,000200
1984-03-1241642041642011,000200
1984-03-0942542641541580,000197.62
1984-03-0842642642342510,000202.38
1984-03-074264264254254,000202.38
1984-03-0642542642542517,000202.38
1984-03-0542542542042025,000200
1984-03-0343043042042514,000202.38
1984-02-2846546545846060,000219.05
1984-02-27459461458460112,000219.05
1984-02-2545545545545533,000216.67
1984-02-2445045444545059,000214.29
1984-02-23439445435440106,000209.52
1984-02-2243943943043544,000207.14
1984-02-2040341040341011,000195.24
1984-02-1840540740140129,000190.95
1984-02-1742042041041035,000195.24
1984-02-164294294204205,000200
1984-02-1543043042542914,000204.29
1984-02-1443043043043030,000204.76
1984-02-1343043043043027,000204.76
1984-02-1043043043043026,000204.76
1984-02-0943944043043045,000204.76
1984-02-074414414374378,000208.10
1984-02-0643544043444018,000209.52
1984-02-0443143543043513,000207.14
1984-02-0343043243043258,000205.71
1984-02-0243343343043023,000204.76
1984-02-0143543542943224,000205.71
1984-01-31440440430435114,000207.14
1984-01-3044344543543550,000207.14
1984-01-2844044344044336,000210.95
1984-01-27440440436438132,000208.57
1984-01-2645045043543625,000207.62
1984-01-2546046945045064,000214.29
1984-01-2445346244546289,000220
1984-01-2346246245345330,000215.71
1984-01-2145946245845943,000218.57
1984-01-2045746245745836,000218.10
1984-01-1946246445746239,000220
1984-01-18474474455457129,000217.62
1984-01-1745947045947098,000223.81
1984-01-1344645044545092,000214.29
1984-01-12441452440445138,000211.91
1984-01-1144344443543620,000207.62
1984-01-10465465450450264,000214.29
1984-01-09470470465465188,000221.43
1984-01-07458480455479715,000228.10
1984-01-06441450433450281,000214.29
1984-01-05436439431431112,000205.24

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