4095 日本パーカライジング(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	680	680	660	675	24,000	321.43
1987-12-26	705	705	681	681	21,000	324.29
1987-12-25	724	724	709	709	20,000	337.62
1987-12-24	728	728	710	715	33,000	340.48
1987-12-23	730	739	705	730	44,000	347.62
1987-12-22	721	740	721	730	92,000	347.62
1987-12-21	718	740	718	720	48,000	342.86
1987-12-18	726	728	718	718	30,000	341.91
1987-12-17	739	740	716	726	111,000	345.71
1987-12-16	730	740	725	738	113,000	351.43
1987-12-15	720	738	718	730	159,000	347.62
1987-12-14	720	721	711	712	107,000	339.05
1987-12-11	699	730	686	702	173,000	334.29
1987-12-10	675	700	675	700	65,000	333.33
1987-12-09	676	677	673	673	19,000	320.48
1987-12-08	681	681	666	666	30,000	317.14
1987-12-07	681	681	672	673	23,000	320.48
1987-12-05	672	672	671	671	16,000	319.52
1987-12-04	681	690	681	690	4,000	328.57
1987-12-03	700	700	670	670	36,000	319.05
1987-12-02	690	698	690	698	22,000	332.38
1987-12-01	661	700	660	700	54,000	333.33
1987-11-30	680	680	658	658	24,000	313.33
1987-11-28	675	680	672	680	15,000	323.81
1987-11-27	658	680	658	680	68,000	323.81
1987-11-26	658	668	658	668	17,000	318.10
1987-11-25	675	675	655	655	44,000	311.91
1987-11-24	671	675	671	671	29,000	319.52
1987-11-20	675	676	670	671	5,000	319.52
1987-11-19	675	680	673	673	58,000	320.48
1987-11-18	689	689	670	671	14,000	319.52
1987-11-17	681	700	670	700	17,000	333.33
1987-11-16	681	681	681	681	32,000	324.29
1987-11-13	645	651	640	651	128,000	310
1987-11-12	641	641	620	630	105,000	300
1987-11-11	660	665	629	631	84,000	300.48
1987-11-10	670	670	660	660	67,000	314.29
1987-11-09	661	670	660	660	55,000	314.29
1987-11-07	672	675	660	660	28,000	314.29
1987-11-06	660	670	654	670	45,000	319.05
1987-11-05	670	675	666	667	82,000	317.62
1987-11-04	690	690	679	679	127,000	323.33
1987-11-02	699	700	690	690	47,000	328.57
1987-10-31	679	685	679	680	33,000	323.81
1987-10-30	688	688	680	680	29,000	323.81
1987-10-29	683	688	680	688	16,000	327.62
1987-10-28	700	700	690	690	107,000	328.57
1987-10-27	700	700	678	678	39,000	322.86
1987-10-26	721	721	670	676	73,000	321.91
1987-10-24	720	730	720	720	41,000	342.86
1987-10-23	738	750	730	750	31,000	357.14
1987-10-22	765	765	750	760	93,000	361.91
1987-10-21	730	735	710	710	62,000	338.10
1987-10-20	670	670	670	670	45,000	319.05
1987-10-19	805	805	770	770	86,000	366.67
1987-10-16	815	815	800	804	62,000	382.86
1987-10-15	800	813	800	805	45,000	383.33
1987-10-14	829	829	813	813	66,000	387.14
1987-10-13	815	830	810	820	56,000	390.48
1987-10-12	810	820	810	811	42,000	386.19
1987-10-09	828	828	815	820	57,000	390.48
1987-10-08	816	830	816	820	98,000	390.48
1987-10-07	815	820	800	815	67,000	388.10
1987-10-06	830	830	810	815	66,000	388.10
1987-10-05	850	865	830	830	224,000	395.24
1987-10-03	830	850	830	850	150,000	404.76
1987-10-02	770	780	760	780	92,000	371.43
1987-10-01	767	767	760	765	82,000	364.29
1987-09-30	761	765	758	765	67,000	364.29
1987-09-29	760	770	756	770	70,000	366.67
1987-09-28	760	770	750	770	71,000	366.67
1987-09-26	750	760	731	751	26,000	357.62
1987-09-25	760	760	740	750	85,000	357.14
1987-09-24	766	770	760	760	53,000	361.91
1987-09-22	769	771	750	750	125,000	357.14
1987-09-21	765	771	765	769	127,000	366.19
1987-09-18	761	780	760	765	100,000	364.29
1987-09-17	762	762	750	756	179,000	360
1987-09-16	770	773	762	762	44,000	362.86
1987-09-14	774	775	750	770	70,000	366.67
1987-09-11	783	785	765	775	100,000	369.05
1987-09-10	782	785	780	781	41,000	371.91
1987-09-09	805	805	780	782	50,000	372.38
1987-09-08	781	800	775	795	127,000	378.57
1987-09-07	810	810	792	795	94,000	378.57
1987-09-05	811	825	810	815	81,000	388.10
1987-09-04	811	823	811	812	71,000	386.67
1987-09-03	840	840	811	811	79,000	386.19
1987-09-02	845	845	830	830	79,000	395.24
1987-09-01	870	870	845	845	140,000	402.38
1987-08-31	868	868	835	865	194,000	411.91
1987-08-29	850	870	840	870	91,000	414.29
1987-08-28	820	850	815	850	281,000	404.76
1987-08-27	833	835	823	823	72,000	391.91
1987-08-26	815	821	810	817	153,000	389.05
1987-08-25	820	825	810	811	189,000	386.19
1987-08-24	836	840	811	820	189,000	390.48
1987-08-22	871	871	850	851	57,000	405.24
1987-08-21	880	880	862	870	226,000	414.29
1987-08-20	831	890	831	870	222,000	414.29
1987-08-19	850	851	831	835	88,000	397.62
1987-08-18	868	870	855	855	110,000	407.14
1987-08-17	874	874	845	868	162,000	413.33
1987-08-14	850	880	850	864	128,000	411.43
1987-08-13	900	900	859	859	174,000	409.05
1987-08-12	879	910	878	890	422,000	423.81
1987-08-11	840	900	830	879	503,000	418.57
1987-08-10	909	910	850	850	303,000	404.76
1987-08-07	920	920	869	913	796,000	434.76
1987-08-06	950	960	900	918	1,918,000	437.14
1987-08-05	911	986	911	960	2,703,000	457.14
1987-08-04	799	900	799	900	3,525,000	428.57
1987-08-03	805	836	795	800	1,993,000	380.95
1987-08-01	768	798	765	795	1,194,000	378.57
1987-07-31	712	770	710	731	1,720,000	348.10
1987-07-30	730	740	711	711	1,246,000	338.57
1987-07-29	660	710	654	700	1,564,000	333.33
1987-07-28	660	660	651	654	155,000	311.43
1987-07-27	642	649	640	645	452,000	307.14
1987-07-25	635	640	635	640	9,000	304.76
1987-07-24	625	640	621	630	28,000	300
1987-07-23	620	630	620	625	38,000	297.62
1987-07-22	640	640	630	630	23,000	300
1987-07-21	651	651	637	640	21,000	304.76
1987-07-20	669	670	655	655	8,000	311.91
1987-07-17	660	670	660	670	117,000	319.05
1987-07-16	655	655	645	655	63,000	311.91
1987-07-15	655	660	650	655	46,000	311.91
1987-07-14	660	660	650	655	36,000	311.91
1987-07-13	660	660	655	660	21,000	314.29
1987-07-10	670	670	650	650	31,000	309.52
1987-07-09	665	670	655	665	26,000	316.67
1987-07-08	670	673	665	669	117,000	318.57
1987-07-07	675	675	661	665	80,000	316.67
1987-07-06	677	677	665	670	274,000	319.05
1987-07-04	677	677	666	670	122,000	319.05
1987-07-03	660	679	655	677	372,000	322.38
1987-07-02	641	654	638	652	70,000	310.48
1987-07-01	649	649	635	636	58,000	302.86
1987-06-30	649	651	649	649	115,000	309.05
1987-06-29	660	660	650	659	102,000	313.81
1987-06-27	665	667	660	664	98,000	316.19
1987-06-26	655	664	655	664	105,000	316.19
1987-06-25	659	660	655	659	55,000	313.81
1987-06-24	670	670	652	659	129,000	313.81
1987-06-23	636	670	636	670	61,000	319.05
1987-06-22	650	650	636	636	62,000	302.86
1987-06-19	650	650	642	642	40,000	305.71
1987-06-18	659	659	645	645	47,000	307.14
1987-06-17	654	660	651	660	68,000	314.29
1987-06-16	656	660	650	660	37,000	314.29
1987-06-15	660	660	656	656	52,000	312.38
1987-06-12	670	670	655	655	54,000	311.91
1987-06-11	650	670	649	660	107,000	314.29
1987-06-10	649	650	646	648	51,000	308.57
1987-06-09	660	670	645	645	166,000	307.14
1987-06-08	660	665	648	648	125,000	308.57
1987-06-06	660	670	650	651	53,000	310
1987-06-05	665	675	659	670	190,000	319.05
1987-06-04	650	668	645	665	229,000	316.67
1987-06-03	640	650	640	650	69,000	309.52
1987-06-02	642	650	641	650	86,000	309.52
1987-06-01	641	661	640	640	101,000	304.76
1987-05-30	640	645	630	640	63,000	304.76
1987-05-29	630	642	630	635	71,000	302.38
1987-05-28	619	634	617	634	250,000	301.91
1987-05-27	609	615	605	607	33,000	289.05
1987-05-26	604	615	600	615	21,000	292.86
1987-05-25	606	606	605	605	18,000	288.10
1987-05-23	604	604	600	600	7,000	285.71
1987-05-22	594	610	594	600	161,000	285.71
1987-05-21	595	600	595	600	32,000	285.71
1987-05-20	611	611	585	585	11,000	278.57
1987-05-19	610	620	610	611	63,000	290.95
1987-05-18	610	610	588	610	51,000	290.48
1987-05-15	610	610	590	590	12,000	280.95
1987-05-14	590	629	590	620	245,000	295.24
1987-05-13	579	581	575	580	40,000	276.19
1987-05-12	580	580	575	580	10,000	276.19
1987-05-11	579	580	578	580	13,000	276.19
1987-05-08	561	580	561	580	18,000	276.19
1987-05-07	560	560	559	560	18,000	266.67
1987-05-06	570	570	560	560	5,000	266.67
1987-05-02	550	570	550	570	17,000	271.43
1987-05-01	545	545	545	545	33,000	259.52
1987-04-30	555	575	554	575	36,000	273.81
1987-04-28	565	565	565	565	33,000	269.05
1987-04-27	565	565	565	565	17,000	269.05
1987-04-25	565	565	565	565	59,000	269.05
1987-04-23	570	570	565	565	27,000	269.05
1987-04-21	557	557	536	545	283,000	259.52
1987-04-20	550	556	546	547	60,000	260.48
1987-04-17	550	550	548	550	59,000	261.91
1987-04-16	551	551	549	549	38,000	261.43
1987-04-15	550	550	549	550	60,000	261.91
1987-04-14	554	554	549	549	51,000	261.43
1987-04-13	560	560	555	555	54,000	264.29
1987-04-10	563	565	560	563	101,000	268.10
1987-04-09	568	570	562	563	109,000	268.10
1987-04-08	567	570	563	565	70,000	269.05
1987-04-07	565	565	563	563	23,000	268.10
1987-04-06	564	565	560	560	82,000	266.67
1987-04-04	561	567	560	560	31,000	266.67
1987-04-03	563	566	558	560	55,000	266.67
1987-04-02	560	560	555	555	23,000	264.29
1987-04-01	561	561	555	555	34,000	264.29
1987-03-31	551	561	550	561	86,000	267.14
1987-03-30	560	563	551	554	66,000	263.81
1987-03-28	563	565	563	563	17,000	268.10
1987-03-27	565	565	561	561	18,000	267.14
1987-03-26	557	565	557	565	18,000	269.05
1987-03-25	563	565	556	556	55,000	264.76
1987-03-24	575	575	565	567	41,000	270
1987-03-23	577	580	572	572	23,000	272.38
1987-03-20	580	580	579	579	8,000	275.71
1987-03-19	581	581	580	580	20,000	276.19
1987-03-18	580	585	571	571	43,000	271.91
1987-03-17	568	590	568	589	21,000	280.48
1987-03-16	569	569	564	564	38,000	268.57
1987-03-13	563	570	563	565	30,000	269.05
1987-03-12	570	570	561	561	46,000	267.14
1987-03-11	572	575	560	564	74,000	268.57
1987-03-10	575	575	570	570	20,000	271.43
1987-03-09	578	579	570	575	29,000	273.81
1987-03-07	580	580	580	580	5,000	276.19
1987-03-06	560	590	558	590	62,000	280.95
1987-03-05	568	568	558	558	94,000	265.71
1987-03-04	570	570	561	564	14,000	268.57
1987-03-03	570	580	560	569	35,000	270.95
1987-03-02	572	580	571	572	16,000	272.38
1987-02-28	575	575	570	570	7,000	271.43
1987-02-27	590	590	575	590	22,000	280.95
1987-02-26	575	590	570	590	77,000	280.95
1987-02-25	585	585	575	575	15,000	273.81
1987-02-24	575	580	575	575	22,000	273.81
1987-02-23	575	578	575	575	40,000	273.81
1987-02-20	571	580	570	570	42,000	271.43
1987-02-19	580	583	570	570	39,000	271.43
1987-02-18	586	590	581	581	34,000	276.67
1987-02-17	585	590	580	585	37,000	278.57
1987-02-16	585	585	580	580	11,000	276.19
1987-02-13	580	585	580	580	25,000	276.19
1987-02-12	587	590	585	585	5,000	278.57
1987-02-10	580	580	580	580	20,000	276.19
1987-02-09	581	581	581	581	21,000	276.67
1987-02-07	582	582	581	581	18,000	276.67
1987-02-06	585	589	582	582	20,000	277.14
1987-02-05	583	589	583	585	99,000	278.57
1987-02-04	587	590	585	587	62,000	279.52
1987-02-03	588	595	588	590	9,000	280.95
1987-02-02	587	589	587	587	17,000	279.52
1987-01-30	587	587	586	587	17,000	279.52
1987-01-29	587	591	585	591	15,000	281.43
1987-01-28	605	612	585	586	12,000	279.05
1987-01-27	590	605	590	605	7,000	288.10
1987-01-26	600	605	600	605	13,000	288.10
1987-01-24	610	610	580	580	6,000	276.19
1987-01-23	621	621	610	614	29,000	292.38
1987-01-22	586	621	583	621	71,000	295.71
1987-01-21	585	588	580	586	27,000	279.05
1987-01-20	587	592	585	585	19,000	278.57
1987-01-19	585	590	585	590	6,000	280.95
1987-01-14	591	591	591	591	3,000	281.43
1987-01-13	590	599	581	581	6,000	276.67
1987-01-12	580	590	576	580	11,000	276.19
1987-01-09	575	580	575	575	13,000	273.81
1987-01-08	575	580	575	580	3,000	276.19
1987-01-07	580	580	580	580	3,000	276.19
1987-01-06	600	600	600	600	11,000	285.71
1987-01-05	599	599	561	561	7,000	267.14

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