4095 日本パーカライジング(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	600	600	600	600	10,000	285.71
1986-12-26	594	594	584	584	106,000	278.10
1986-12-25	575	575	574	574	17,000	273.33
1986-12-24	570	575	570	575	49,000	273.81
1986-12-23	570	575	570	572	41,000	272.38
1986-12-22	588	588	570	572	14,000	272.38
1986-12-19	585	600	585	590	13,000	280.95
1986-12-18	599	599	591	591	5,000	281.43
1986-12-17	593	600	590	600	27,000	285.71
1986-12-16	602	602	592	594	5,000	282.86
1986-12-15	615	615	610	610	51,000	290.48
1986-12-12	620	620	610	610	19,000	290.48
1986-12-11	640	640	630	630	8,000	300
1986-12-10	645	646	645	645	28,000	307.14
1986-12-09	649	650	640	645	60,000	307.14
1986-12-08	640	649	640	640	43,000	304.76
1986-12-06	640	640	640	640	53,000	304.76
1986-12-05	640	640	640	640	37,000	304.76
1986-12-04	630	640	630	640	120,000	304.76
1986-12-03	629	630	625	625	40,000	297.62
1986-12-02	622	629	615	629	38,000	299.52
1986-12-01	631	631	621	622	27,000	296.19
1986-11-29	600	615	600	615	16,000	292.86
1986-11-28	600	600	598	600	32,000	285.71
1986-11-27	600	600	598	598	106,000	284.76
1986-11-26	599	599	595	595	18,000	283.33
1986-11-25	600	600	599	599	11,000	285.24
1986-11-22	592	592	592	592	3,000	281.91
1986-11-21	591	599	591	599	16,000	285.24
1986-11-20	591	591	589	589	10,000	280.48
1986-11-19	570	590	570	590	26,000	280.95
1986-11-18	575	575	570	570	10,000	271.43
1986-11-17	570	575	570	570	34,000	271.43
1986-11-14	570	580	570	570	46,000	271.43
1986-11-13	570	592	570	592	5,000	281.91
1986-11-12	565	570	565	570	40,000	271.43
1986-11-11	570	575	565	565	30,000	269.05
1986-11-10	581	581	574	575	7,000	273.81
1986-11-07	599	600	571	571	4,000	271.91
1986-11-06	595	600	593	599	24,000	285.24
1986-11-05	560	585	560	585	13,000	278.57
1986-11-04	560	565	560	565	38,000	269.05
1986-11-01	561	561	560	560	2,000	266.67
1986-10-31	560	560	560	560	13,000	266.67
1986-10-30	550	550	550	550	12,000	261.91
1986-10-29	545	545	540	540	48,000	257.14
1986-10-28	535	540	535	538	6,000	256.19
1986-10-27	540	545	535	540	64,000	257.14
1986-10-25	540	540	536	540	18,000	257.14
1986-10-24	521	543	520	543	103,000	258.57
1986-10-23	512	522	512	522	52,000	248.57
1986-10-22	531	531	522	522	68,000	248.57
1986-10-21	555	555	522	543	62,000	258.57
1986-10-20	560	560	555	555	24,000	264.29
1986-10-17	560	570	560	570	13,000	271.43
1986-10-16	580	580	565	570	156,000	271.43
1986-10-15	582	582	581	581	5,000	276.67
1986-10-14	580	580	580	580	8,000	276.19
1986-10-13	580	580	580	580	65,000	276.19
1986-10-09	580	582	580	582	35,000	277.14
1986-10-08	581	581	580	581	9,000	276.67
1986-10-07	581	581	580	580	49,000	276.19
1986-10-06	585	585	580	580	22,000	276.19
1986-10-04	580	590	580	585	9,000	278.57
1986-10-03	585	585	580	580	10,000	276.19
1986-10-02	590	590	580	585	27,000	278.57
1986-10-01	605	606	600	600	62,000	285.71
1986-09-30	615	615	605	605	25,000	288.10
1986-09-29	620	620	620	620	21,000	295.24
1986-09-27	625	625	625	625	8,000	297.62
1986-09-26	626	630	625	625	25,000	297.62
1986-09-25	635	635	635	635	11,000	302.38
1986-09-24	625	635	625	635	3,000	302.38
1986-09-22	625	635	625	635	15,000	302.38
1986-09-19	630	630	625	625	28,000	297.62
1986-09-18	620	640	620	640	28,000	304.76
1986-09-17	631	631	620	620	36,000	295.24
1986-09-16	630	635	630	635	45,000	302.38
1986-09-12	641	641	639	640	12,000	304.76
1986-09-11	660	660	641	641	11,000	305.24
1986-09-10	651	654	640	640	61,000	304.76
1986-09-09	660	660	660	660	6,000	314.29
1986-09-08	659	700	650	700	90,000	333.33
1986-09-06	660	660	660	660	14,000	314.29
1986-09-05	660	660	655	660	34,000	314.29
1986-09-04	660	660	660	660	2,000	314.29
1986-09-03	651	660	650	650	22,000	309.52
1986-09-02	650	660	650	660	32,000	314.29
1986-08-29	651	670	651	669	23,000	318.57
1986-08-28	670	670	650	650	33,000	309.52
1986-08-27	685	685	661	665	29,000	316.67
1986-08-26	699	699	685	685	35,000	326.19
1986-08-25	660	660	660	660	8,000	314.29
1986-08-22	700	700	700	700	13,000	333.33
1986-08-21	703	704	700	701	22,000	333.81
1986-08-20	710	727	700	700	63,000	333.33
1986-08-19	729	729	700	700	63,000	333.33
1986-08-18	705	749	700	749	54,000	356.67
1986-08-15	701	705	700	705	19,000	335.71
1986-08-14	701	705	690	690	23,000	328.57
1986-08-12	669	765	669	758	314,000	360.95
1986-08-11	670	670	661	670	14,000	319.05
1986-08-08	670	680	670	680	17,000	323.81
1986-08-07	680	681	679	680	23,000	323.81
1986-08-06	685	685	680	680	11,000	323.81
1986-08-05	680	700	678	700	50,000	333.33
1986-08-04	670	700	670	700	28,000	333.33
1986-08-01	670	690	660	690	97,000	328.57
1986-07-31	692	692	670	690	38,000	328.57
1986-07-30	700	701	692	692	15,000	329.52
1986-07-29	715	715	692	692	23,000	329.52
1986-07-28	738	738	722	722	21,000	343.81
1986-07-26	720	738	720	738	35,000	351.43
1986-07-25	740	740	722	730	96,000	347.62
1986-07-24	740	740	721	721	35,000	343.33
1986-07-23	720	750	710	740	184,000	352.38
1986-07-22	696	720	696	720	84,000	342.86
1986-07-21	705	720	701	701	23,000	333.81
1986-07-19	709	711	708	708	23,000	337.14
1986-07-18	706	711	705	708	46,000	337.14
1986-07-17	720	720	710	711	43,000	338.57
1986-07-16	718	720	718	720	29,000	342.86
1986-07-15	729	730	724	728	109,000	346.67
1986-07-14	710	724	701	724	141,000	344.76
1986-07-11	717	718	700	710	182,000	338.10
1986-07-10	728	728	721	721	17,000	343.33
1986-07-09	730	740	729	730	41,000	347.62
1986-07-08	730	730	725	730	60,000	347.62
1986-07-07	730	740	730	730	28,000	347.62
1986-07-05	720	730	720	730	33,000	347.62
1986-07-04	715	725	710	725	70,000	345.24
1986-07-03	715	720	705	705	54,000	335.71
1986-07-02	720	720	702	705	77,000	335.71
1986-07-01	720	720	711	720	36,000	342.86
1986-06-30	725	730	710	710	24,000	338.10
1986-06-28	720	725	716	725	63,000	345.24
1986-06-27	717	720	700	720	87,000	342.86
1986-06-26	729	729	718	718	72,000	341.91
1986-06-25	710	710	700	709	156,000	337.62
1986-06-24	701	716	698	705	111,000	335.71
1986-06-23	720	726	705	706	34,000	336.19
1986-06-21	730	730	720	720	29,000	342.86
1986-06-20	730	740	725	728	167,000	346.67
1986-06-19	744	744	730	730	40,000	347.62
1986-06-18	743	749	726	749	216,000	356.67
1986-06-17	727	750	720	740	191,000	352.38
1986-06-16	717	728	715	728	83,000	346.67
1986-06-13	730	730	716	716	66,000	340.95
1986-06-12	730	730	715	730	163,000	347.62
1986-06-11	740	750	730	730	462,000	347.62
1986-06-10	748	765	734	750	531,000	357.14
1986-06-09	730	774	730	768	1,247,000	365.71
1986-06-07	712	730	710	725	565,000	345.24
1986-06-06	680	718	679	710	1,129,000	338.10
1986-06-05	654	684	652	675	171,000	321.43
1986-06-04	650	655	648	655	38,000	311.91
1986-06-03	648	655	646	655	38,000	311.91
1986-06-02	658	658	648	650	55,000	309.52
1986-05-31	655	657	655	657	23,000	312.86
1986-05-30	660	670	655	655	92,000	311.91
1986-05-29	651	660	651	658	81,000	313.33
1986-05-28	650	651	650	650	30,000	309.52
1986-05-27	655	655	645	645	106,000	307.14
1986-05-26	651	655	641	645	79,000	307.14
1986-05-24	651	660	645	645	78,000	307.14
1986-05-23	648	654	640	650	46,000	309.52
1986-05-22	643	643	636	638	116,000	303.81
1986-05-21	640	644	636	638	30,000	303.81
1986-05-20	640	645	636	640	22,000	304.76
1986-05-19	660	660	650	650	20,000	309.52
1986-05-17	620	640	620	640	48,000	304.76
1986-05-16	650	650	625	625	65,000	297.62
1986-05-15	651	655	650	654	40,000	311.43
1986-05-14	655	655	650	651	43,000	310
1986-05-13	660	668	655	655	56,000	311.91
1986-05-12	680	680	649	649	104,000	309.05
1986-05-09	660	675	660	675	168,000	321.43
1986-05-08	653	674	645	655	99,000	311.91
1986-05-07	645	647	644	645	52,000	307.14
1986-05-06	635	654	635	645	44,000	307.14
1986-05-02	650	655	645	655	72,000	311.91
1986-05-01	631	632	630	631	20,000	300.48
1986-04-30	661	661	630	630	44,000	300
1986-04-28	670	671	650	650	45,000	309.52
1986-04-26	679	679	664	670	375,000	319.05
1986-04-25	680	688	665	679	154,000	323.33
1986-04-24	667	684	659	684	355,000	325.71
1986-04-23	648	675	645	671	744,000	319.52
1986-04-22	655	660	649	655	187,000	311.91
1986-04-21	646	669	645	655	304,000	311.91
1986-04-19	640	641	633	640	102,000	304.76
1986-04-18	640	643	635	638	182,000	303.81
1986-04-17	645	648	640	640	344,000	304.76
1986-04-16	638	645	633	640	260,000	304.76
1986-04-15	639	639	621	638	402,000	303.81
1986-04-14	623	633	617	629	401,000	299.52
1986-04-11	605	615	602	608	236,000	289.52
1986-04-10	597	600	590	600	129,000	285.71
1986-04-09	595	598	590	592	44,000	281.91
1986-04-08	599	599	590	591	61,000	281.43
1986-04-07	598	599	590	598	108,000	284.76
1986-04-05	588	600	585	600	44,000	285.71
1986-04-04	572	578	570	578	87,000	275.24
1986-04-03	575	580	575	575	20,000	273.81
1986-04-02	590	590	571	580	66,000	276.19
1986-04-01	600	600	580	580	107,000	276.19
1986-03-31	586	600	586	600	108,000	285.71
1986-03-29	585	589	580	584	67,000	278.10
1986-03-28	580	589	580	580	49,000	276.19
1986-03-27	577	580	565	580	52,000	276.19
1986-03-26	575	585	575	575	32,000	273.81
1986-03-25	590	592	581	585	31,000	278.57
1986-03-24	604	604	590	591	32,000	281.43
1986-03-22	603	605	600	605	185,000	288.10
1986-03-20	600	604	597	601	304,000	286.19
1986-03-19	598	601	585	598	139,000	284.76
1986-03-18	599	600	585	600	121,000	285.71
1986-03-17	580	600	575	600	173,000	285.71
1986-03-15	581	581	573	573	21,000	272.86
1986-03-14	585	585	575	580	39,000	276.19
1986-03-13	565	580	565	575	79,000	273.81
1986-03-12	580	580	561	561	78,000	267.14
1986-03-11	590	595	580	581	74,000	276.67
1986-03-10	585	591	585	589	49,000	280.48
1986-03-07	582	587	582	585	20,000	278.57
1986-03-06	590	590	585	585	38,000	278.57
1986-03-05	590	590	585	590	29,000	280.95
1986-03-04	594	594	586	586	70,000	279.05
1986-03-03	599	599	585	585	87,000	278.57
1986-03-01	600	600	591	600	61,000	285.71
1986-02-28	590	590	582	590	99,000	280.95
1986-02-27	589	589	576	585	55,000	278.57
1986-02-26	573	590	573	589	48,000	280.48
1986-02-25	581	590	578	580	27,000	276.19
1986-02-24	595	595	581	590	98,000	280.95
1986-02-22	599	599	587	594	70,000	282.86
1986-02-21	584	590	576	590	174,000	280.95
1986-02-20	590	595	582	590	52,000	280.95
1986-02-19	586	586	570	582	60,000	277.14
1986-02-18	582	599	580	585	138,000	278.57
1986-02-17	595	619	592	592	452,000	281.91
1986-02-15	593	596	585	595	254,000	283.33
1986-02-14	580	593	580	590	129,000	280.95
1986-02-13	580	601	575	590	574,000	280.95
1986-02-12	547	570	547	570	53,000	271.43
1986-02-10	545	555	540	540	57,000	257.14
1986-02-07	545	550	540	545	55,000	259.52
1986-02-06	559	559	535	537	53,000	255.71
1986-02-05	569	574	560	560	89,000	266.67
1986-02-04	570	574	568	570	120,000	271.43
1986-02-03	565	575	560	570	162,000	271.43
1986-02-01	555	564	553	560	38,000	266.67
1986-01-31	559	564	553	560	66,000	266.67
1986-01-30	553	565	553	560	224,000	266.67
1986-01-29	547	553	545	553	225,000	263.33
1986-01-28	549	549	544	545	31,000	259.52
1986-01-27	526	545	525	545	36,000	259.52
1986-01-25	535	535	525	525	18,000	250
1986-01-24	535	535	530	535	35,000	254.76
1986-01-23	545	545	535	535	56,000	254.76
1986-01-22	548	550	530	545	45,000	259.52
1986-01-21	547	548	547	548	39,000	260.95
1986-01-20	542	547	542	547	26,000	260.48
1986-01-18	540	547	540	547	6,000	260.48
1986-01-17	539	548	531	540	34,000	257.14
1986-01-16	540	541	530	540	26,000	257.14
1986-01-14	548	549	530	530	29,000	252.38
1986-01-13	542	548	542	548	14,000	260.95
1986-01-10	541	542	541	542	28,000	258.10
1986-01-09	535	550	530	540	95,000	257.14
1986-01-08	540	540	520	530	136,000	252.38
1986-01-07	550	550	535	537	25,000	255.71
1986-01-06	540	542	538	542	35,000	258.10
1986-01-04	550	550	540	540	5,000	257.14

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