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 |
|---|---|---|---|---|---|---|
| 1984-12-27 | 468 | 486 | 465 | 486 | 43,000 | 231.43 |
| 1984-12-26 | 468 | 470 | 468 | 468 | 40,000 | 222.86 |
| 1984-12-25 | 470 | 471 | 470 | 470 | 22,000 | 223.81 |
| 1984-12-24 | 476 | 476 | 470 | 470 | 13,000 | 223.81 |
| 1984-12-22 | 472 | 480 | 472 | 480 | 25,000 | 228.57 |
| 1984-12-21 | 468 | 472 | 468 | 472 | 26,000 | 224.76 |
| 1984-12-20 | 470 | 470 | 466 | 467 | 37,000 | 222.38 |
| 1984-12-19 | 473 | 480 | 470 | 470 | 50,000 | 223.81 |
| 1984-12-18 | 480 | 481 | 470 | 472 | 49,000 | 224.76 |
| 1984-12-17 | 475 | 475 | 470 | 475 | 21,000 | 226.19 |
| 1984-12-15 | 475 | 475 | 472 | 472 | 15,000 | 224.76 |
| 1984-12-14 | 469 | 475 | 469 | 475 | 70,000 | 226.19 |
| 1984-12-13 | 470 | 475 | 467 | 469 | 50,000 | 223.33 |
| 1984-12-12 | 471 | 476 | 470 | 470 | 39,000 | 223.81 |
| 1984-12-11 | 480 | 480 | 466 | 466 | 80,000 | 221.91 |
| 1984-12-10 | 480 | 480 | 471 | 479 | 126,000 | 228.10 |
| 1984-12-07 | 485 | 490 | 466 | 466 | 354,000 | 221.91 |
| 1984-12-06 | 497 | 497 | 480 | 490 | 498,000 | 233.33 |
| 1984-12-05 | 503 | 515 | 492 | 495 | 1,663,000 | 235.71 |
| 1984-12-04 | 474 | 495 | 474 | 494 | 575,000 | 235.24 |
| 1984-12-03 | 468 | 471 | 468 | 471 | 111,000 | 224.29 |
| 1984-12-01 | 473 | 473 | 466 | 466 | 42,000 | 221.91 |
| 1984-11-30 | 475 | 480 | 471 | 474 | 190,000 | 225.71 |
| 1984-11-29 | 464 | 488 | 464 | 480 | 687,000 | 228.57 |
| 1984-11-28 | 460 | 464 | 445 | 464 | 334,000 | 220.95 |
| 1984-11-27 | 464 | 468 | 455 | 460 | 290,000 | 219.05 |
| 1984-11-26 | 460 | 464 | 458 | 464 | 101,000 | 220.95 |
| 1984-11-24 | 457 | 465 | 457 | 460 | 143,000 | 219.05 |
| 1984-11-22 | 441 | 460 | 435 | 460 | 164,000 | 219.05 |
| 1984-11-21 | 445 | 447 | 444 | 446 | 73,000 | 212.38 |
| 1984-11-20 | 448 | 448 | 445 | 445 | 37,000 | 211.91 |
| 1984-11-19 | 450 | 450 | 450 | 450 | 49,000 | 214.29 |
| 1984-11-17 | 447 | 448 | 447 | 447 | 19,000 | 212.86 |
| 1984-11-16 | 450 | 450 | 445 | 445 | 12,000 | 211.91 |
| 1984-11-15 | 450 | 455 | 445 | 445 | 37,000 | 211.91 |
| 1984-11-14 | 451 | 456 | 450 | 450 | 66,000 | 214.29 |
| 1984-11-09 | 435 | 435 | 431 | 431 | 24,000 | 205.24 |
| 1984-11-08 | 431 | 435 | 430 | 431 | 34,000 | 205.24 |
| 1984-11-07 | 449 | 449 | 435 | 435 | 19,000 | 207.14 |
| 1984-11-06 | 448 | 460 | 448 | 452 | 79,000 | 215.24 |
| 1984-11-05 | 450 | 450 | 445 | 448 | 70,000 | 213.33 |
| 1984-11-02 | 456 | 456 | 448 | 448 | 27,000 | 213.33 |
| 1984-11-01 | 468 | 468 | 455 | 455 | 40,000 | 216.67 |
| 1984-10-31 | 475 | 475 | 465 | 471 | 207,000 | 224.29 |
| 1984-10-30 | 450 | 480 | 450 | 480 | 285,000 | 228.57 |
| 1984-10-29 | 436 | 450 | 435 | 450 | 24,000 | 214.29 |
| 1984-10-27 | 435 | 435 | 432 | 432 | 12,000 | 205.71 |
| 1984-10-26 | 435 | 436 | 435 | 435 | 20,000 | 207.14 |
| 1984-10-25 | 435 | 435 | 430 | 435 | 22,000 | 207.14 |
| 1984-10-24 | 430 | 435 | 430 | 430 | 41,000 | 204.76 |
| 1984-10-23 | 430 | 435 | 430 | 430 | 42,000 | 204.76 |
| 1984-10-22 | 435 | 435 | 430 | 435 | 31,000 | 207.14 |
| 1984-10-20 | 436 | 436 | 435 | 435 | 1,000 | 207.14 |
| 1984-10-19 | 439 | 439 | 435 | 435 | 6,000 | 207.14 |
| 1984-10-18 | 445 | 445 | 440 | 440 | 14,000 | 209.52 |
| 1984-10-17 | 445 | 446 | 445 | 445 | 28,000 | 211.91 |
| 1984-10-16 | 450 | 450 | 445 | 448 | 37,000 | 213.33 |
| 1984-10-15 | 450 | 450 | 445 | 450 | 21,000 | 214.29 |
| 1984-10-12 | 445 | 450 | 445 | 450 | 33,000 | 214.29 |
| 1984-10-11 | 446 | 446 | 440 | 440 | 19,000 | 209.52 |
| 1984-10-09 | 445 | 447 | 445 | 445 | 64,000 | 211.91 |
| 1984-10-08 | 460 | 467 | 445 | 449 | 141,000 | 213.81 |
| 1984-10-06 | 455 | 460 | 450 | 460 | 90,000 | 219.05 |
| 1984-10-05 | 428 | 430 | 428 | 430 | 23,000 | 204.76 |
| 1984-10-04 | 420 | 428 | 420 | 428 | 25,000 | 203.81 |
| 1984-10-03 | 420 | 420 | 420 | 420 | 8,000 | 200 |
| 1984-10-02 | 420 | 420 | 416 | 420 | 46,000 | 200 |
| 1984-10-01 | 420 | 420 | 420 | 420 | 12,000 | 200 |
| 1984-09-29 | 418 | 420 | 415 | 420 | 10,000 | 200 |
| 1984-09-28 | 411 | 420 | 411 | 420 | 14,000 | 200 |
| 1984-09-27 | 415 | 415 | 411 | 411 | 15,000 | 195.71 |
| 1984-09-26 | 421 | 421 | 410 | 410 | 39,000 | 195.24 |
| 1984-09-25 | 430 | 430 | 421 | 421 | 7,000 | 200.48 |
| 1984-09-22 | 420 | 420 | 420 | 420 | 14,000 | 200 |
| 1984-09-21 | 410 | 420 | 410 | 420 | 19,000 | 200 |
| 1984-09-20 | 413 | 418 | 402 | 402 | 44,000 | 191.43 |
| 1984-09-19 | 419 | 419 | 416 | 416 | 13,000 | 198.10 |
| 1984-09-18 | 420 | 420 | 418 | 418 | 21,000 | 199.05 |
| 1984-09-17 | 420 | 426 | 420 | 420 | 50,000 | 200 |
| 1984-09-14 | 425 | 425 | 419 | 420 | 35,000 | 200 |
| 1984-09-13 | 430 | 430 | 427 | 427 | 36,000 | 203.33 |
| 1984-09-12 | 425 | 434 | 425 | 434 | 20,000 | 206.67 |
| 1984-09-11 | 430 | 435 | 425 | 433 | 47,000 | 206.19 |
| 1984-09-10 | 432 | 433 | 430 | 431 | 28,000 | 205.24 |
| 1984-09-07 | 443 | 443 | 431 | 431 | 43,000 | 205.24 |
| 1984-09-06 | 449 | 449 | 437 | 444 | 46,000 | 211.43 |
| 1984-09-05 | 455 | 455 | 450 | 454 | 34,000 | 216.19 |
| 1984-09-04 | 460 | 462 | 455 | 460 | 244,000 | 219.05 |
| 1984-09-03 | 450 | 468 | 450 | 463 | 398,000 | 220.48 |
| 1984-09-01 | 442 | 447 | 440 | 445 | 146,000 | 211.91 |
| 1984-08-31 | 445 | 450 | 439 | 439 | 254,000 | 209.05 |
| 1984-08-30 | 431 | 440 | 431 | 440 | 255,000 | 209.52 |
| 1984-08-29 | 425 | 430 | 425 | 430 | 86,000 | 204.76 |
| 1984-08-28 | 426 | 430 | 425 | 425 | 64,000 | 202.38 |
| 1984-08-27 | 425 | 427 | 425 | 426 | 17,000 | 202.86 |
| 1984-08-25 | 425 | 425 | 421 | 425 | 15,000 | 202.38 |
| 1984-08-24 | 421 | 425 | 421 | 421 | 44,000 | 200.48 |
| 1984-08-23 | 420 | 420 | 420 | 420 | 31,000 | 200 |
| 1984-08-22 | 423 | 423 | 420 | 420 | 13,000 | 200 |
| 1984-08-21 | 420 | 420 | 420 | 420 | 6,000 | 200 |
| 1984-08-20 | 426 | 426 | 419 | 419 | 13,000 | 199.52 |
| 1984-08-18 | 425 | 427 | 425 | 427 | 5,000 | 203.33 |
| 1984-08-17 | 425 | 427 | 425 | 427 | 10,000 | 203.33 |
| 1984-08-16 | 423 | 428 | 423 | 428 | 13,000 | 203.81 |
| 1984-08-15 | 428 | 428 | 426 | 427 | 13,000 | 203.33 |
| 1984-08-14 | 429 | 430 | 427 | 427 | 14,000 | 203.33 |
| 1984-08-13 | 427 | 427 | 426 | 426 | 10,000 | 202.86 |
| 1984-08-10 | 430 | 430 | 426 | 427 | 32,000 | 203.33 |
| 1984-08-09 | 430 | 430 | 427 | 427 | 6,000 | 203.33 |
| 1984-08-08 | 415 | 426 | 415 | 426 | 13,000 | 202.86 |
| 1984-08-07 | 412 | 415 | 411 | 415 | 17,000 | 197.62 |
| 1984-08-06 | 416 | 416 | 411 | 411 | 46,000 | 195.71 |
| 1984-08-04 | 411 | 411 | 411 | 411 | 8,000 | 195.71 |
| 1984-08-03 | 411 | 411 | 410 | 411 | 18,000 | 195.71 |
| 1984-08-02 | 410 | 410 | 410 | 410 | 5,000 | 195.24 |
| 1984-08-01 | 407 | 410 | 406 | 410 | 24,000 | 195.24 |
| 1984-07-31 | 409 | 409 | 408 | 408 | 8,000 | 194.29 |
| 1984-07-30 | 410 | 411 | 405 | 410 | 32,000 | 195.24 |
| 1984-07-28 | 406 | 406 | 406 | 406 | 1,000 | 193.33 |
| 1984-07-27 | 408 | 408 | 405 | 405 | 20,000 | 192.86 |
| 1984-07-26 | 407 | 410 | 407 | 410 | 9,000 | 195.24 |
| 1984-07-25 | 406 | 406 | 406 | 406 | 7,000 | 193.33 |
| 1984-07-24 | 408 | 410 | 405 | 406 | 23,000 | 193.33 |
| 1984-07-23 | 409 | 415 | 409 | 410 | 8,000 | 195.24 |
| 1984-07-21 | 408 | 409 | 408 | 409 | 9,000 | 194.76 |
| 1984-07-20 | 409 | 409 | 409 | 409 | 3,000 | 194.76 |
| 1984-07-19 | 411 | 411 | 408 | 408 | 24,000 | 194.29 |
| 1984-07-18 | 406 | 412 | 406 | 410 | 59,000 | 195.24 |
| 1984-07-17 | 410 | 413 | 407 | 413 | 39,000 | 196.67 |
| 1984-07-16 | 413 | 413 | 405 | 405 | 13,000 | 192.86 |
| 1984-07-13 | 412 | 412 | 412 | 412 | 52,000 | 196.19 |
| 1984-07-10 | 430 | 430 | 427 | 427 | 11,000 | 203.33 |
| 1984-07-09 | 431 | 431 | 431 | 431 | 7,000 | 205.24 |
| 1984-07-07 | 431 | 431 | 431 | 431 | 17,000 | 205.24 |
| 1984-07-06 | 431 | 431 | 431 | 431 | 6,000 | 205.24 |
| 1984-07-05 | 432 | 432 | 427 | 427 | 41,000 | 203.33 |
| 1984-07-04 | 430 | 430 | 430 | 430 | 7,000 | 204.76 |
| 1984-07-03 | 426 | 427 | 426 | 426 | 13,000 | 202.86 |
| 1984-07-02 | 424 | 424 | 423 | 423 | 4,000 | 201.43 |
| 1984-06-30 | 422 | 423 | 420 | 423 | 16,000 | 201.43 |
| 1984-06-29 | 420 | 422 | 420 | 422 | 8,000 | 200.95 |
| 1984-06-28 | 415 | 415 | 414 | 415 | 7,000 | 197.62 |
| 1984-06-27 | 415 | 415 | 410 | 410 | 7,000 | 195.24 |
| 1984-06-26 | 419 | 420 | 415 | 420 | 12,000 | 200 |
| 1984-06-25 | 417 | 417 | 416 | 417 | 14,000 | 198.57 |
| 1984-06-22 | 422 | 422 | 422 | 422 | 13,000 | 200.95 |
| 1984-06-20 | 407 | 407 | 407 | 407 | 6,000 | 193.81 |
| 1984-06-18 | 403 | 403 | 403 | 403 | 20,000 | 191.91 |
| 1984-06-14 | 426 | 426 | 422 | 422 | 10,000 | 200.95 |
| 1984-06-13 | 427 | 428 | 426 | 426 | 42,000 | 202.86 |
| 1984-06-12 | 422 | 422 | 422 | 422 | 13,000 | 200.95 |
| 1984-06-11 | 420 | 425 | 420 | 425 | 17,000 | 202.38 |
| 1984-06-07 | 406 | 406 | 405 | 405 | 24,000 | 192.86 |
| 1984-06-01 | 406 | 406 | 405 | 405 | 9,000 | 192.86 |
| 1984-05-29 | 400 | 400 | 400 | 400 | 13,000 | 190.48 |
| 1984-05-28 | 419 | 419 | 419 | 419 | 3,000 | 199.52 |
| 1984-05-25 | 415 | 420 | 415 | 419 | 17,000 | 199.52 |
| 1984-05-24 | 415 | 415 | 410 | 415 | 38,000 | 197.62 |
| 1984-05-23 | 415 | 420 | 410 | 410 | 22,000 | 195.24 |
| 1984-05-22 | 415 | 418 | 410 | 410 | 41,000 | 195.24 |
| 1984-05-17 | 439 | 440 | 439 | 440 | 18,000 | 209.52 |
| 1984-05-15 | 439 | 444 | 435 | 444 | 29,000 | 211.43 |
| 1984-05-14 | 445 | 445 | 440 | 440 | 21,000 | 209.52 |
| 1984-05-11 | 454 | 454 | 444 | 444 | 146,000 | 211.43 |
| 1984-05-10 | 450 | 450 | 449 | 449 | 23,000 | 213.81 |
| 1984-05-08 | 458 | 459 | 455 | 458 | 143,000 | 218.10 |
| 1984-05-07 | 436 | 460 | 436 | 460 | 102,000 | 219.05 |
| 1984-05-04 | 430 | 431 | 430 | 431 | 20,000 | 205.24 |
| 1984-05-02 | 435 | 440 | 430 | 430 | 32,000 | 204.76 |
| 1984-05-01 | 431 | 431 | 431 | 431 | 2,000 | 205.24 |
| 1984-04-28 | 425 | 431 | 425 | 431 | 9,000 | 205.24 |
| 1984-04-26 | 421 | 421 | 410 | 420 | 52,000 | 200 |
| 1984-04-25 | 431 | 431 | 420 | 420 | 16,000 | 200 |
| 1984-04-24 | 435 | 435 | 435 | 435 | 13,000 | 207.14 |
| 1984-04-23 | 439 | 442 | 435 | 435 | 15,000 | 207.14 |
| 1984-04-21 | 443 | 443 | 440 | 440 | 7,000 | 209.52 |
| 1984-04-20 | 443 | 446 | 443 | 445 | 21,000 | 211.91 |
| 1984-04-19 | 448 | 448 | 445 | 448 | 4,000 | 213.33 |
| 1984-04-18 | 449 | 449 | 448 | 448 | 58,000 | 213.33 |
| 1984-04-17 | 448 | 451 | 448 | 451 | 14,000 | 214.76 |
| 1984-04-16 | 449 | 449 | 446 | 449 | 24,000 | 213.81 |
| 1984-04-13 | 445 | 445 | 445 | 445 | 32,000 | 211.91 |
| 1984-04-11 | 468 | 468 | 459 | 460 | 33,000 | 219.05 |
| 1984-04-10 | 460 | 470 | 458 | 470 | 223,000 | 223.81 |
| 1984-04-09 | 455 | 465 | 455 | 460 | 80,000 | 219.05 |
| 1984-04-07 | 440 | 445 | 440 | 445 | 49,000 | 211.91 |
| 1984-04-06 | 440 | 440 | 435 | 435 | 66,000 | 207.14 |
| 1984-04-05 | 445 | 445 | 440 | 440 | 112,000 | 209.52 |
| 1984-04-04 | 445 | 445 | 445 | 445 | 22,000 | 211.91 |
| 1984-04-03 | 445 | 445 | 440 | 445 | 54,000 | 211.91 |
| 1984-03-30 | 455 | 455 | 455 | 455 | 22,000 | 216.67 |
| 1984-03-28 | 453 | 458 | 453 | 453 | 28,000 | 215.71 |
| 1984-03-27 | 459 | 460 | 455 | 458 | 90,000 | 218.10 |
| 1984-03-26 | 460 | 464 | 458 | 459 | 36,000 | 218.57 |
| 1984-03-24 | 462 | 462 | 462 | 462 | 27,000 | 220 |
| 1984-03-23 | 458 | 469 | 458 | 467 | 221,000 | 222.38 |
| 1984-03-22 | 441 | 460 | 441 | 455 | 99,000 | 216.67 |
| 1984-03-21 | 450 | 450 | 449 | 450 | 44,000 | 214.29 |
| 1984-03-19 | 450 | 450 | 450 | 450 | 41,000 | 214.29 |
| 1984-03-17 | 432 | 444 | 432 | 444 | 42,000 | 211.43 |
| 1984-03-16 | 433 | 433 | 433 | 433 | 27,000 | 206.19 |
| 1984-03-15 | 431 | 431 | 430 | 431 | 16,000 | 205.24 |
| 1984-03-14 | 425 | 430 | 425 | 430 | 18,000 | 204.76 |
| 1984-03-13 | 420 | 420 | 416 | 420 | 27,000 | 200 |
| 1984-03-12 | 416 | 420 | 416 | 420 | 11,000 | 200 |
| 1984-03-09 | 425 | 426 | 415 | 415 | 80,000 | 197.62 |
| 1984-03-08 | 426 | 426 | 423 | 425 | 10,000 | 202.38 |
| 1984-03-07 | 426 | 426 | 425 | 425 | 4,000 | 202.38 |
| 1984-03-06 | 425 | 426 | 425 | 425 | 17,000 | 202.38 |
| 1984-03-05 | 425 | 425 | 420 | 420 | 25,000 | 200 |
| 1984-03-03 | 430 | 430 | 420 | 425 | 14,000 | 202.38 |
| 1984-02-28 | 465 | 465 | 458 | 460 | 60,000 | 219.05 |
| 1984-02-27 | 459 | 461 | 458 | 460 | 112,000 | 219.05 |
| 1984-02-25 | 455 | 455 | 455 | 455 | 33,000 | 216.67 |
| 1984-02-24 | 450 | 454 | 445 | 450 | 59,000 | 214.29 |
| 1984-02-23 | 439 | 445 | 435 | 440 | 106,000 | 209.52 |
| 1984-02-22 | 439 | 439 | 430 | 435 | 44,000 | 207.14 |
| 1984-02-20 | 403 | 410 | 403 | 410 | 11,000 | 195.24 |
| 1984-02-18 | 405 | 407 | 401 | 401 | 29,000 | 190.95 |
| 1984-02-17 | 420 | 420 | 410 | 410 | 35,000 | 195.24 |
| 1984-02-16 | 429 | 429 | 420 | 420 | 5,000 | 200 |
| 1984-02-15 | 430 | 430 | 425 | 429 | 14,000 | 204.29 |
| 1984-02-14 | 430 | 430 | 430 | 430 | 30,000 | 204.76 |
| 1984-02-13 | 430 | 430 | 430 | 430 | 27,000 | 204.76 |
| 1984-02-10 | 430 | 430 | 430 | 430 | 26,000 | 204.76 |
| 1984-02-09 | 439 | 440 | 430 | 430 | 45,000 | 204.76 |
| 1984-02-07 | 441 | 441 | 437 | 437 | 8,000 | 208.10 |
| 1984-02-06 | 435 | 440 | 434 | 440 | 18,000 | 209.52 |
| 1984-02-04 | 431 | 435 | 430 | 435 | 13,000 | 207.14 |
| 1984-02-03 | 430 | 432 | 430 | 432 | 58,000 | 205.71 |
| 1984-02-02 | 433 | 433 | 430 | 430 | 23,000 | 204.76 |
| 1984-02-01 | 435 | 435 | 429 | 432 | 24,000 | 205.71 |
| 1984-01-31 | 440 | 440 | 430 | 435 | 114,000 | 207.14 |
| 1984-01-30 | 443 | 445 | 435 | 435 | 50,000 | 207.14 |
| 1984-01-28 | 440 | 443 | 440 | 443 | 36,000 | 210.95 |
| 1984-01-27 | 440 | 440 | 436 | 438 | 132,000 | 208.57 |
| 1984-01-26 | 450 | 450 | 435 | 436 | 25,000 | 207.62 |
| 1984-01-25 | 460 | 469 | 450 | 450 | 64,000 | 214.29 |
| 1984-01-24 | 453 | 462 | 445 | 462 | 89,000 | 220 |
| 1984-01-23 | 462 | 462 | 453 | 453 | 30,000 | 215.71 |
| 1984-01-21 | 459 | 462 | 458 | 459 | 43,000 | 218.57 |
| 1984-01-20 | 457 | 462 | 457 | 458 | 36,000 | 218.10 |
| 1984-01-19 | 462 | 464 | 457 | 462 | 39,000 | 220 |
| 1984-01-18 | 474 | 474 | 455 | 457 | 129,000 | 217.62 |
| 1984-01-17 | 459 | 470 | 459 | 470 | 98,000 | 223.81 |
| 1984-01-13 | 446 | 450 | 445 | 450 | 92,000 | 214.29 |
| 1984-01-12 | 441 | 452 | 440 | 445 | 138,000 | 211.91 |
| 1984-01-11 | 443 | 444 | 435 | 436 | 20,000 | 207.62 |
| 1984-01-10 | 465 | 465 | 450 | 450 | 264,000 | 214.29 |
| 1984-01-09 | 470 | 470 | 465 | 465 | 188,000 | 221.43 |
| 1984-01-07 | 458 | 480 | 455 | 479 | 715,000 | 228.10 |
| 1984-01-06 | 441 | 450 | 433 | 450 | 281,000 | 214.29 |
| 1984-01-05 | 436 | 439 | 431 | 431 | 112,000 | 205.24 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
