4095 日本パーカライジング(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2895398095398079,000490
1988-12-2796596594795356,000476.50
1988-12-26920931915930113,000465
1988-12-2493093092693035,000465
1988-12-23940950930930106,000465
1988-12-2295095094094653,000473
1988-12-2195095093095082,000475
1988-12-2098199195096078,000480
1988-12-1998199198098166,000490.50
1988-12-16981985980980111,000490
1988-12-159801,000980980176,000490
1988-12-141,0101,0301,0101,010138,000505
1988-12-131,0101,0301,0101,030108,000515
1988-12-121,0201,0201,0001,000232,000500
1988-12-091,0101,0101,0001,000108,000500
1988-12-081,0201,0301,0001,010109,000505
1988-12-071,0201,0401,0101,02058,000510
1988-12-061,0801,0801,0101,020163,000510
1988-12-051,0201,0709901,070295,000535
1988-12-031,0601,0701,0201,03050,000515
1988-12-021,0601,0701,0201,030125,000515
1988-12-011,0401,1001,0201,080392,000540
1988-11-301,1101,1301,0101,020314,000510
1988-11-291,0101,1009991,100536,000550
1988-11-281,0501,060979995671,000497.50
1988-11-261,0701,0901,0601,070399,000535
1988-11-251,1901,1901,0801,090856,000545
1988-11-241,1501,1701,0701,1701,490,000585
1988-11-221,3001,3001,1001,1501,728,000575
1988-11-211,2601,3601,2301,2602,940,000630
1988-11-181,3201,3501,2001,2204,281,000610
1988-11-171,1201,3001,1101,3008,191,000650
1988-11-161,0401,1001,0301,1005,472,000550
1988-11-159049949049943,558,000497
1988-11-148409038368941,256,000447
1988-11-11818835817830160,000415
1988-11-10800818800811152,000405.50
1988-11-09798800790799100,000399.50
1988-11-087717807717803,000390
1988-11-0776777176577116,000385.50
1988-11-0578078077677613,000388
1988-11-0479079078078061,000390
1988-11-0279879878079016,000395
1988-11-0179080079079817,000399
1988-10-31800805800800155,000400
1988-10-2979879879279824,000399
1988-10-28765788760788105,000394
1988-10-2775576775576758,000383.50
1988-10-2676077075075034,000375
1988-10-2573573573073091,000365
1988-10-2474174173073016,000365
1988-10-2275175173574053,000370
1988-10-21750750740741103,000370.50
1988-10-2074074074074041,000370
1988-10-1974874873774064,000370
1988-10-1875375374074078,000370
1988-10-17770770743743135,000371.50
1988-10-1478078076076097,000380
1988-10-1378578578078023,000390
1988-10-1278579078578523,000392.50
1988-10-11780785780785117,000392.50
1988-10-0777177176976925,000384.50
1988-10-0680080078078086,000390
1988-10-0580580580080015,000400
1988-10-0480580880180516,000402.50
1988-10-0381581580581010,000405
1988-10-0181581581581527,000407.50
1988-09-2981382381282325,000411.50
1988-09-2881082081081031,000405
1988-09-2783883882082028,000410
1988-09-2683584383484317,000421.50
1988-09-248458458258357,000417.50
1988-09-228358458358454,000422.50
1988-09-2184484583584015,000420
1988-09-2086586585085070,000425
1988-09-1986587585086088,000430
1988-09-1685086585086581,000432.50
1988-09-1482085082085066,000425
1988-09-1383083082082065,000410
1988-09-1283083082182150,000410.50
1988-09-0984084083083063,000415
1988-09-0883984083584032,000420
1988-09-0783084583084032,000420
1988-09-0681083080583061,000415
1988-09-0580381080081016,000405
1988-09-0378779578779321,000396.50
1988-09-0279079378078030,000390
1988-09-01818818800805107,000402.50
1988-08-3181682081581531,000407.50
1988-08-3081082081081541,000407.50
1988-08-2982082581081019,000405
1988-08-2781081080881076,000405
1988-08-2681582081081031,000405
1988-08-258258258158158,000407.50
1988-08-2481282581281512,000407.50
1988-08-2381181581081028,000405
1988-08-1983083180980948,000404.50
1988-08-1883083382582642,000413
1988-08-1782683082683024,000415
1988-08-1683083582682618,000413
1988-08-1582883982583922,000419.50
1988-08-1283583582682726,000413.50
1988-08-1182882882582666,000413
1988-08-1083184082882815,000414
1988-08-098318318308303,000415
1988-08-0882884082883014,000415
1988-08-0684284282582536,000412.50
1988-08-0584284584084020,000420
1988-08-0484084584084021,000420
1988-08-038258458258457,000422.50
1988-08-0282582582382541,000412.50
1988-08-0182683582282278,000411
1988-07-3083383382582535,000412.50
1988-07-2984084583083333,000416.50
1988-07-2884584583584015,000420
1988-07-2783584082584066,000420
1988-07-2684684683583515,000417.50
1988-07-2583584883584522,000422.50
1988-07-2384184183383354,000416.50
1988-07-22850850839840130,000420
1988-07-2186286385285245,000426
1988-07-2085186485186059,000430
1988-07-19880885870870149,000435
1988-07-1888288888288266,000441
1988-07-1588689088088061,000440
1988-07-1488288688288613,000443
1988-07-1389589588088098,000440
1988-07-1289690089489559,000447.50
1988-07-1188990088989347,000446.50
1988-07-0888789788588776,000443.50
1988-07-0787688887688875,000444
1988-07-0688288587587677,000438
1988-07-0588789088088052,000440
1988-07-0489389588588537,000442.50
1988-07-0289289589289221,000446
1988-07-0190090089389560,000447.50
1988-06-3090090089089148,000445.50
1988-06-2988490587890593,000452.50
1988-06-2888588688588620,000443
1988-06-2790691088090557,000452.50
1988-06-2591391390191027,000455
1988-06-2491191491091068,000455
1988-06-2392092191091939,000459.50
1988-06-22909925909924145,000462
1988-06-2190990990090745,000453.50
1988-06-2090091090091081,000455
1988-06-1790090590090570,000452.50
1988-06-1689391089391084,000455
1988-06-1590090090090083,000450
1988-06-14900909898900138,000450
1988-06-13900901899901132,000450.50
1988-06-10900910899900108,000450
1988-06-0991091589990085,000450
1988-06-08900910895909343,000454.50
1988-06-0788690588589570,000447.50
1988-06-0689490089389483,000447
1988-06-0488190088189154,000445.50
1988-06-0391091089189193,000445.50
1988-06-02945945910910318,000455
1988-06-01935945930945388,000472.50
1988-05-31951966939945683,000472.50
1988-05-30910950910949718,000474.50
1988-05-289159349109201,045,000460
1988-05-27891910890905873,000452.50
1988-05-26878890876883366,000441.50
1988-05-25865885865868375,000434
1988-05-2486587585585594,000427.50
1988-05-23888890860880142,000440
1988-05-20893900880890937,000445
1988-05-19841870839860384,000430
1988-05-1883084083084099,000420
1988-05-1783583983083051,000415
1988-05-1683784082082091,000410
1988-05-13845851835835299,000417.50
1988-05-12828835825825116,000412.50
1988-05-11830840827830172,000415
1988-05-1083583582583068,000415
1988-05-09835840830836131,000418
1988-05-0783583582582577,000412.50
1988-05-0682083582083572,000417.50
1988-05-02800835800820174,000410
1988-04-3082582581582090,000410
1988-04-28820820800815256,000407.50
1988-04-27815820810810272,000405
1988-04-26805805800805148,000402.50
1988-04-25800800792795107,000397.50
1988-04-23785795783790112,000395
1988-04-2277879077879083,000395
1988-04-21794795785788121,000394
1988-04-20800800785790335,000395
1988-04-19789800780800177,000400
1988-04-18790795780780130,000390
1988-04-1578980077177181,000385.50
1988-04-1479579578578541,000392.50
1988-04-1379079278579044,000395
1988-04-1279679679179135,000395.50
1988-04-1179279678379615,000398
1988-04-0880080079079223,000396
1988-04-0778680578679036,000395
1988-04-0679080078078021,000390
1988-04-0581081080080011,000400
1988-04-0479080077580030,000400
1988-04-027808007808007,000400
1988-04-0179079179079018,000395
1988-03-3181481481081014,000405
1988-03-3080981579581362,000406.50
1988-03-2979580578579575,000397.50
1988-03-2878578578578523,000392.50
1988-03-26782785760762135,000362.86
1988-03-25809810790792102,000377.14
1988-03-2481582081081075,000385.71
1988-03-23819820815815114,000388.10
1988-03-22825830815820145,000390.48
1988-03-1882582581581553,000388.10
1988-03-1782182582082012,000390.48
1988-03-1682583482082552,000392.86
1988-03-1583583582583043,000395.24
1988-03-1483184082582571,000392.86
1988-03-11819829815825111,000392.86
1988-03-1081281980081155,000386.19
1988-03-0981281280080274,000381.91
1988-03-0881581981081259,000386.67
1988-03-0781182780781576,000388.10
1988-03-0583083081581547,000388.10
1988-03-0481682081082026,000390.48
1988-03-0383183180681557,000388.10
1988-03-0282584082182134,000390.95
1988-03-0184084882584087,000400
1988-02-2985085083584554,000402.38
1988-02-27848850840840127,000400
1988-02-26845854836846221,000402.86
1988-02-25816850816835679,000397.62
1988-02-24816818810815174,000388.10
1988-02-23810830810815219,000388.10
1988-02-22800810797800157,000380.95
1988-02-19800831800801226,000381.43
1988-02-1880080579579799,000379.52
1988-02-17810810799810180,000385.71
1988-02-1680081080080696,000383.81
1988-02-1581581579279562,000378.57
1988-02-12805805795805107,000383.33
1988-02-10808820804805123,000383.33
1988-02-0982082080181086,000385.71
1988-02-0881482581481584,000388.10
1988-02-0681082580782481,000392.38
1988-02-05849849807810199,000385.71
1988-02-04858858831841499,000400.48
1988-02-03824859820848699,000403.81
1988-02-02815820810818263,000389.52
1988-02-01815816805812368,000386.67
1988-01-30790815790815359,000388.10
1988-01-29770787770780133,000371.43
1988-01-2877378577377469,000368.57
1988-01-27768783765783263,000372.86
1988-01-26780780760761148,000362.38
1988-01-25750790750775473,000369.05
1988-01-23750765735746336,000355.24
1988-01-22707720705720106,000342.86
1988-01-2170071470070529,000335.71
1988-01-2070171570070049,000333.33
1988-01-1970570669969920,000332.86
1988-01-1871471469169159,000329.05
1988-01-1470570568368378,000325.24
1988-01-13695695680680106,000323.81
1988-01-12705705695696110,000331.43
1988-01-1169071169069598,000330.95
1988-01-0870870868068061,000323.81
1988-01-07706706680706156,000336.19
1988-01-0669171066666698,000317.14
1988-01-056856856856853,000326.19
1988-01-0467568566767418,000320.95

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