4095 日本パーカライジング(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	538	545	538	538	27,000	256.19
1985-12-27	540	551	540	551	10,000	262.38
1985-12-26	545	546	536	540	74,000	257.14
1985-12-25	550	550	535	545	84,000	259.52
1985-12-24	550	550	535	545	48,000	259.52
1985-12-23	533	549	533	549	27,000	261.43
1985-12-21	539	540	532	532	26,000	253.33
1985-12-20	540	549	531	531	62,000	252.86
1985-12-19	550	550	540	550	67,000	261.91
1985-12-18	560	560	550	550	24,000	261.91
1985-12-17	555	569	540	550	47,000	261.91
1985-12-16	560	575	554	554	30,000	263.81
1985-12-13	555	560	550	555	21,000	264.29
1985-12-12	561	564	556	564	36,000	268.57
1985-12-11	560	560	557	557	32,000	265.24
1985-12-10	575	575	565	575	43,000	273.81
1985-12-09	557	575	556	575	18,000	273.81
1985-12-07	549	560	549	560	17,000	266.67
1985-12-06	570	575	560	560	25,000	266.67
1985-12-05	587	588	580	580	72,000	276.19
1985-12-04	590	590	580	585	378,000	278.57
1985-12-03	570	585	567	585	232,000	278.57
1985-12-02	565	584	565	584	61,000	278.10
1985-11-30	578	579	571	576	49,000	274.29
1985-11-29	580	580	575	575	167,000	273.81
1985-11-28	570	570	560	570	63,000	271.43
1985-11-27	540	560	535	560	184,000	266.67
1985-11-26	545	550	535	540	40,000	257.14
1985-11-25	552	552	540	540	118,000	257.14
1985-11-22	555	555	545	545	50,000	259.52
1985-11-21	555	555	545	554	79,000	263.81
1985-11-20	549	565	547	556	177,000	264.76
1985-11-19	549	559	545	545	58,000	259.52
1985-11-18	560	564	545	564	30,000	268.57
1985-11-16	550	565	549	565	39,000	269.05
1985-11-15	555	559	550	550	34,000	261.91
1985-11-14	580	580	550	550	71,000	261.91
1985-11-13	579	579	569	577	177,000	274.76
1985-11-12	590	594	570	580	254,000	276.19
1985-11-11	574	596	570	585	381,000	278.57
1985-11-08	560	570	545	567	113,000	270
1985-11-07	547	559	547	559	44,000	266.19
1985-11-06	555	555	540	541	19,000	257.62
1985-11-05	540	560	540	550	29,000	261.91
1985-11-02	538	550	538	545	10,000	259.52
1985-11-01	535	545	535	537	20,000	255.71
1985-10-31	545	548	531	545	24,000	259.52
1985-10-30	560	560	545	545	24,000	259.52
1985-10-29	566	570	552	552	79,000	262.86
1985-10-28	546	551	546	550	33,000	261.91
1985-10-26	535	540	530	540	77,000	257.14
1985-10-25	537	541	535	541	110,000	257.62
1985-10-24	546	546	538	538	108,000	256.19
1985-10-23	546	546	541	546	54,000	260
1985-10-22	550	550	541	545	57,000	259.52
1985-10-21	554	554	540	540	37,000	257.14
1985-10-19	569	570	555	564	52,000	268.57
1985-10-18	575	575	569	570	153,000	271.43
1985-10-17	578	578	565	570	124,000	271.43
1985-10-16	570	579	567	575	334,000	273.81
1985-10-15	568	575	566	568	109,000	270.48
1985-10-14	569	580	569	569	181,000	270.95
1985-10-11	589	589	579	580	268,000	276.19
1985-10-09	567	599	563	593	1,317,000	282.38
1985-10-08	573	583	561	565	617,000	269.05
1985-10-07	550	569	549	567	541,000	270
1985-10-05	548	550	541	549	40,000	261.43
1985-10-04	542	548	538	540	92,000	257.14
1985-10-03	545	549	535	536	68,000	255.24
1985-10-02	535	550	535	535	42,000	254.76
1985-10-01	535	547	530	530	99,000	252.38
1985-09-30	525	550	524	550	89,000	261.91
1985-09-28	525	525	520	520	22,000	247.62
1985-09-27	529	535	520	535	65,000	254.76
1985-09-26	521	535	520	530	184,000	252.38
1985-09-25	551	560	541	551	87,000	262.38
1985-09-24	550	580	540	555	471,000	264.29
1985-09-21	565	568	556	565	144,000	269.05
1985-09-20	585	589	555	570	1,272,000	271.43
1985-09-19	547	575	544	575	1,653,000	273.81
1985-09-18	515	546	515	540	605,000	257.14
1985-09-17	515	520	515	515	68,000	245.24
1985-09-13	520	520	510	515	40,000	245.24
1985-09-12	517	525	510	520	104,000	247.62
1985-09-11	513	525	513	518	77,000	246.67
1985-09-10	515	518	500	518	88,000	246.67
1985-09-09	528	528	515	515	142,000	245.24
1985-09-07	529	530	518	521	175,000	248.10
1985-09-06	505	527	505	520	527,000	247.62
1985-09-05	491	500	485	500	83,000	238.10
1985-09-04	481	495	481	490	164,000	233.33
1985-09-03	500	500	489	500	114,000	238.10
1985-09-02	505	505	500	504	45,000	240
1985-08-31	491	506	491	505	30,000	240.48
1985-08-30	491	508	490	490	48,000	233.33
1985-08-29	479	490	476	490	50,000	233.33
1985-08-28	475	477	473	476	43,000	226.67
1985-08-27	474	474	466	470	44,000	223.81
1985-08-26	475	475	475	475	23,000	226.19
1985-08-24	470	470	465	465	32,000	221.43
1985-08-23	471	472	465	465	52,000	221.43
1985-08-22	476	476	470	472	26,000	224.76
1985-08-21	485	485	475	480	131,000	228.57
1985-08-20	485	486	485	485	17,000	230.95
1985-08-19	486	487	485	487	15,000	231.91
1985-08-17	480	483	480	481	18,000	229.05
1985-08-16	490	490	487	487	18,000	231.91
1985-08-15	465	470	465	465	31,000	221.43
1985-08-14	461	462	461	462	9,000	220
1985-08-13	460	460	460	460	6,000	219.05
1985-08-12	460	462	458	460	55,000	219.05
1985-08-09	470	470	460	460	31,000	219.05
1985-08-08	467	470	465	465	20,000	221.43
1985-08-07	475	478	470	475	42,000	226.19
1985-08-06	475	477	470	470	34,000	223.81
1985-08-05	478	478	474	475	9,000	226.19
1985-08-03	473	473	473	473	5,000	225.24
1985-08-02	480	495	471	471	47,000	224.29
1985-08-01	463	480	463	480	64,000	228.57
1985-07-31	477	477	456	460	46,000	219.05
1985-07-30	475	475	471	475	44,000	226.19
1985-07-29	470	471	470	470	42,000	223.81
1985-07-27	476	480	476	479	11,000	228.10
1985-07-26	486	486	475	475	167,000	226.19
1985-07-25	485	490	485	485	26,000	230.95
1985-07-24	500	500	480	480	38,000	228.57
1985-07-23	510	510	500	500	15,000	238.10
1985-07-19	515	518	508	515	116,000	245.24
1985-07-18	495	514	495	513	134,000	244.29
1985-07-17	484	490	484	490	19,000	233.33
1985-07-16	490	491	475	475	40,000	226.19
1985-07-15	505	505	495	495	71,000	235.71
1985-07-12	509	515	494	494	93,000	235.24
1985-07-11	520	520	503	508	86,000	241.91
1985-07-10	525	528	519	525	118,000	250
1985-07-09	517	521	499	519	236,000	247.14
1985-07-08	501	510	500	507	33,000	241.43
1985-07-06	500	502	499	499	52,000	237.62
1985-07-05	511	515	498	498	191,000	237.14
1985-07-04	531	535	500	500	840,000	238.10
1985-07-03	548	548	525	538	250,000	256.19
1985-07-02	539	560	530	539	992,000	256.67
1985-07-01	505	546	505	535	364,000	254.76
1985-06-29	525	529	510	515	66,000	245.24
1985-06-28	496	535	496	525	295,000	250
1985-06-27	518	520	495	495	89,000	235.71
1985-06-26	509	516	505	510	149,000	242.86
1985-06-25	520	521	495	501	205,000	238.57
1985-06-24	535	537	505	519	288,000	247.14
1985-06-22	525	542	523	528	889,000	251.43
1985-06-21	519	528	515	515	1,074,000	245.24
1985-06-20	490	521	490	506	636,000	240.95
1985-06-19	485	488	480	485	132,000	230.95
1985-06-18	470	482	470	480	153,000	228.57
1985-06-17	470	470	465	465	49,000	221.43
1985-06-15	461	470	461	465	19,000	221.43
1985-06-14	454	460	454	458	25,000	218.10
1985-06-13	455	456	452	452	44,000	215.24
1985-06-12	461	461	455	455	32,000	216.67
1985-06-10	451	451	451	451	33,000	214.76
1985-06-07	475	477	475	475	34,000	226.19
1985-06-06	465	480	465	477	73,000	227.14
1985-06-05	460	465	456	463	38,000	220.48
1985-06-04	460	461	459	460	36,000	219.05
1985-06-03	465	465	455	460	47,000	219.05
1985-06-01	455	463	455	455	21,000	216.67
1985-05-31	460	467	460	460	16,000	219.05
1985-05-30	468	468	468	468	11,000	222.86
1985-05-29	461	461	449	453	168,000	215.71
1985-05-28	469	469	461	461	19,000	219.52
1985-05-27	469	469	469	469	12,000	223.33
1985-05-25	455	458	455	455	31,000	216.67
1985-05-24	469	469	450	450	38,000	214.29
1985-05-23	460	470	450	470	162,000	223.81
1985-05-22	461	461	450	450	39,000	214.29
1985-05-21	450	460	450	460	25,000	219.05
1985-05-20	452	455	450	451	13,000	214.76
1985-05-18	455	457	452	452	10,000	215.24
1985-05-17	449	455	448	455	30,000	216.67
1985-05-16	450	455	449	449	22,000	213.81
1985-05-14	456	456	454	454	11,000	216.19
1985-05-13	450	454	450	454	5,000	216.19
1985-05-10	449	449	449	449	9,000	213.81
1985-05-09	460	460	460	460	13,000	219.05
1985-05-08	461	461	461	461	5,000	219.52
1985-05-07	460	460	460	460	9,000	219.05
1985-05-04	452	460	452	460	8,000	219.05
1985-05-02	450	454	449	450	12,000	214.29
1985-05-01	448	448	448	448	36,000	213.33
1985-04-30	455	455	450	450	13,000	214.29
1985-04-27	451	452	448	448	27,000	213.33
1985-04-26	451	455	451	455	3,000	216.67
1985-04-25	452	460	451	451	12,000	214.76
1985-04-24	455	455	452	455	30,000	216.67
1985-04-23	459	460	451	455	45,000	216.67
1985-04-22	460	469	460	465	34,000	221.43
1985-04-20	450	460	450	451	29,000	214.76
1985-04-19	448	451	448	448	17,000	213.33
1985-04-18	465	465	450	450	34,000	214.29
1985-04-16	474	475	470	470	29,000	223.81
1985-04-15	470	475	470	474	26,000	225.71
1985-04-12	474	474	471	473	20,000	225.24
1985-04-11	471	474	471	473	17,000	225.24
1985-04-10	475	475	471	472	23,000	224.76
1985-04-09	473	475	471	475	25,000	226.19
1985-04-08	472	472	471	471	17,000	224.29
1985-04-06	471	475	471	471	9,000	224.29
1985-04-05	475	479	470	470	25,000	223.81
1985-04-04	476	480	470	470	51,000	223.81
1985-04-03	478	485	476	476	36,000	226.67
1985-04-02	470	478	470	476	11,000	226.67
1985-04-01	466	470	466	470	16,000	223.81
1985-03-30	461	470	460	462	14,000	220
1985-03-29	459	459	456	456	28,000	217.14
1985-03-28	458	459	456	456	19,000	217.14
1985-03-27	461	465	456	456	49,000	217.14
1985-03-26	460	460	456	456	36,000	217.14
1985-03-25	465	465	458	458	29,000	218.10
1985-03-23	460	464	456	458	29,000	218.10
1985-03-22	466	467	460	464	116,000	220.95
1985-03-20	466	472	466	470	34,000	223.81
1985-03-19	467	472	466	470	34,000	223.81
1985-03-18	471	471	466	470	19,000	223.81
1985-03-16	465	470	465	470	17,000	223.81
1985-03-15	465	470	465	465	33,000	221.43
1985-03-14	475	475	469	469	55,000	223.33
1985-03-13	473	475	470	471	68,000	224.29
1985-03-12	470	475	470	470	37,000	223.81
1985-03-11	475	480	475	475	28,000	226.19
1985-03-08	478	478	470	475	21,000	226.19
1985-03-07	488	488	476	476	33,000	226.67
1985-03-06	495	495	491	491	70,000	233.81
1985-03-05	480	486	478	486	69,000	231.43
1985-03-04	481	481	476	476	73,000	226.67
1985-03-02	476	476	476	476	20,000	226.67
1985-03-01	476	476	476	476	52,000	226.67
1985-02-28	499	499	486	486	99,000	231.43
1985-02-27	500	502	495	495	132,000	235.71
1985-02-26	510	515	495	500	346,000	238.10
1985-02-25	510	523	494	495	539,000	235.71
1985-02-23	500	507	495	495	568,000	235.71
1985-02-22	496	497	486	497	425,000	236.67
1985-02-21	480	485	480	481	157,000	229.05
1985-02-20	479	480	471	480	128,000	228.57
1985-02-19	474	475	466	466	45,000	221.91
1985-02-18	470	475	470	475	42,000	226.19
1985-02-16	465	470	465	470	28,000	223.81
1985-02-15	470	470	470	470	18,000	223.81
1985-02-14	470	476	470	472	31,000	224.76
1985-02-13	469	470	460	470	53,000	223.81
1985-02-12	456	470	456	470	24,000	223.81
1985-02-08	455	460	450	450	75,000	214.29
1985-02-07	447	450	447	450	47,000	214.29
1985-02-06	451	451	450	450	70,000	214.29
1985-02-05	463	463	456	456	83,000	217.14
1985-02-04	461	463	461	463	27,000	220.48
1985-02-01	465	465	458	458	41,000	218.10
1985-01-30	465	466	460	460	72,000	219.05
1985-01-29	474	475	468	468	49,000	222.86
1985-01-28	470	475	470	475	29,000	226.19
1985-01-25	471	475	470	475	21,000	226.19
1985-01-24	475	475	468	468	27,000	222.86
1985-01-23	480	480	470	471	26,000	224.29
1985-01-22	490	490	480	480	70,000	228.57
1985-01-21	482	490	482	490	31,000	233.33
1985-01-19	481	481	481	481	19,000	229.05
1985-01-18	472	479	472	472	25,000	224.76
1985-01-17	479	479	471	471	8,000	224.29
1985-01-16	472	473	465	470	49,000	223.81
1985-01-14	483	485	482	482	80,000	229.52
1985-01-11	480	483	480	483	61,000	230
1985-01-10	475	480	470	480	21,000	228.57
1985-01-09	483	485	475	480	75,000	228.57
1985-01-08	480	480	475	480	75,000	228.57
1985-01-07	480	480	475	475	12,000	226.19
1985-01-05	471	471	460	465	52,000	221.43

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