4095 日本パーカライジング(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 860 | 860 | 850 | 850 | 27,000 | 425 |
| 1991-12-27 | 871 | 871 | 870 | 870 | 12,000 | 435 |
| 1991-12-26 | 869 | 870 | 859 | 870 | 16,000 | 435 |
| 1991-12-25 | 870 | 870 | 869 | 870 | 12,000 | 435 |
| 1991-12-20 | 870 | 870 | 850 | 870 | 11,000 | 435 |
| 1991-12-19 | 881 | 881 | 870 | 870 | 4,000 | 435 |
| 1991-12-18 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1991-12-17 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1991-12-16 | 910 | 920 | 910 | 920 | 3,000 | 460 |
| 1991-12-13 | 882 | 910 | 882 | 910 | 18,000 | 455 |
| 1991-12-12 | 910 | 910 | 910 | 910 | 3,000 | 455 |
| 1991-12-11 | 880 | 910 | 879 | 910 | 27,000 | 455 |
| 1991-12-10 | 910 | 910 | 910 | 910 | 2,000 | 455 |
| 1991-12-09 | 930 | 939 | 930 | 939 | 6,000 | 469.50 |
| 1991-12-06 | 920 | 920 | 920 | 920 | 13,000 | 460 |
| 1991-12-05 | 881 | 890 | 881 | 890 | 7,000 | 445 |
| 1991-12-04 | 860 | 880 | 860 | 880 | 16,000 | 440 |
| 1991-12-03 | 860 | 880 | 860 | 880 | 14,000 | 440 |
| 1991-12-02 | 896 | 896 | 860 | 860 | 7,000 | 430 |
| 1991-11-29 | 903 | 903 | 901 | 901 | 20,000 | 450.50 |
| 1991-11-28 | 901 | 902 | 901 | 901 | 19,000 | 450.50 |
| 1991-11-27 | 920 | 920 | 905 | 920 | 7,000 | 460 |
| 1991-11-26 | 920 | 920 | 910 | 920 | 7,000 | 460 |
| 1991-11-25 | 921 | 925 | 921 | 925 | 5,000 | 462.50 |
| 1991-11-22 | 901 | 903 | 901 | 902 | 20,000 | 451 |
| 1991-11-21 | 910 | 910 | 901 | 901 | 9,000 | 450.50 |
| 1991-11-20 | 913 | 913 | 910 | 910 | 22,000 | 455 |
| 1991-11-19 | 913 | 930 | 913 | 913 | 13,000 | 456.50 |
| 1991-11-18 | 913 | 915 | 913 | 913 | 36,000 | 456.50 |
| 1991-11-15 | 930 | 942 | 920 | 922 | 48,000 | 461 |
| 1991-11-14 | 965 | 965 | 931 | 931 | 30,000 | 465.50 |
| 1991-11-13 | 966 | 966 | 960 | 960 | 13,000 | 480 |
| 1991-11-12 | 960 | 970 | 960 | 962 | 14,000 | 481 |
| 1991-11-11 | 970 | 970 | 961 | 961 | 11,000 | 480.50 |
| 1991-11-08 | 980 | 980 | 970 | 970 | 33,000 | 485 |
| 1991-11-07 | 980 | 980 | 970 | 970 | 16,000 | 485 |
| 1991-11-06 | 985 | 985 | 981 | 982 | 28,000 | 491 |
| 1991-11-05 | 985 | 985 | 983 | 985 | 8,000 | 492.50 |
| 1991-11-01 | 982 | 985 | 981 | 983 | 44,000 | 491.50 |
| 1991-10-31 | 1,010 | 1,010 | 991 | 991 | 5,000 | 495.50 |
| 1991-10-30 | 1,010 | 1,010 | 1,000 | 1,000 | 23,000 | 500 |
| 1991-10-29 | 1,000 | 1,010 | 1,000 | 1,000 | 24,000 | 500 |
| 1991-10-28 | 1,000 | 1,000 | 991 | 991 | 6,000 | 495.50 |
| 1991-10-25 | 983 | 987 | 981 | 981 | 22,000 | 490.50 |
| 1991-10-24 | 999 | 1,000 | 990 | 990 | 24,000 | 495 |
| 1991-10-23 | 1,010 | 1,010 | 996 | 1,000 | 29,000 | 500 |
| 1991-10-22 | 1,010 | 1,040 | 1,000 | 1,010 | 62,000 | 505 |
| 1991-10-21 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 510 |
| 1991-10-18 | 995 | 1,000 | 990 | 1,000 | 116,000 | 500 |
| 1991-10-17 | 982 | 990 | 981 | 985 | 18,000 | 492.50 |
| 1991-10-16 | 990 | 990 | 980 | 980 | 7,000 | 490 |
| 1991-10-15 | 971 | 999 | 971 | 999 | 14,000 | 499.50 |
| 1991-10-14 | 980 | 995 | 970 | 970 | 27,000 | 485 |
| 1991-10-11 | 1,020 | 1,020 | 970 | 970 | 57,000 | 485 |
| 1991-10-09 | 1,010 | 1,020 | 1,010 | 1,020 | 21,000 | 510 |
| 1991-10-08 | 1,060 | 1,060 | 1,020 | 1,030 | 30,000 | 515 |
| 1991-10-07 | 1,060 | 1,080 | 1,060 | 1,060 | 41,000 | 530 |
| 1991-10-04 | 1,030 | 1,140 | 1,000 | 1,140 | 156,000 | 570 |
| 1991-10-03 | 968 | 1,060 | 968 | 1,060 | 311,000 | 530 |
| 1991-10-02 | 960 | 965 | 960 | 960 | 23,000 | 480 |
| 1991-10-01 | 951 | 963 | 950 | 959 | 20,000 | 479.50 |
| 1991-09-30 | 958 | 960 | 957 | 958 | 17,000 | 479 |
| 1991-09-27 | 964 | 964 | 953 | 954 | 34,000 | 477 |
| 1991-09-26 | 960 | 964 | 957 | 964 | 31,000 | 482 |
| 1991-09-25 | 941 | 950 | 941 | 950 | 23,000 | 475 |
| 1991-09-24 | 930 | 940 | 930 | 931 | 17,000 | 465.50 |
| 1991-09-20 | 950 | 954 | 947 | 947 | 20,000 | 473.50 |
| 1991-09-19 | 969 | 980 | 964 | 964 | 116,000 | 482 |
| 1991-09-18 | 970 | 980 | 960 | 980 | 28,000 | 490 |
| 1991-09-17 | 970 | 990 | 960 | 990 | 31,000 | 495 |
| 1991-09-13 | 935 | 960 | 931 | 960 | 146,000 | 480 |
| 1991-09-12 | 899 | 920 | 896 | 915 | 179,000 | 457.50 |
| 1991-09-11 | 901 | 905 | 900 | 900 | 100,000 | 450 |
| 1991-09-10 | 935 | 935 | 921 | 921 | 49,000 | 460.50 |
| 1991-09-09 | 960 | 960 | 940 | 940 | 14,000 | 470 |
| 1991-09-06 | 968 | 969 | 961 | 961 | 68,000 | 480.50 |
| 1991-09-05 | 979 | 979 | 979 | 979 | 12,000 | 489.50 |
| 1991-09-04 | 959 | 980 | 947 | 980 | 89,000 | 490 |
| 1991-09-03 | 969 | 969 | 969 | 969 | 4,000 | 484.50 |
| 1991-09-02 | 929 | 960 | 920 | 959 | 88,000 | 479.50 |
| 1991-08-30 | 867 | 930 | 867 | 930 | 24,000 | 465 |
| 1991-08-29 | 868 | 868 | 860 | 860 | 32,000 | 430 |
| 1991-08-28 | 884 | 884 | 868 | 868 | 11,000 | 434 |
| 1991-08-27 | 878 | 890 | 871 | 890 | 24,000 | 445 |
| 1991-08-26 | 878 | 878 | 868 | 878 | 28,000 | 439 |
| 1991-08-23 | 877 | 877 | 868 | 868 | 9,000 | 434 |
| 1991-08-22 | 871 | 878 | 868 | 878 | 25,000 | 439 |
| 1991-08-21 | 820 | 860 | 820 | 851 | 58,000 | 425.50 |
| 1991-08-20 | 840 | 840 | 810 | 810 | 25,000 | 405 |
| 1991-08-19 | 850 | 850 | 850 | 850 | 18,000 | 425 |
| 1991-08-16 | 913 | 913 | 890 | 890 | 7,000 | 445 |
| 1991-08-15 | 916 | 920 | 914 | 914 | 5,000 | 457 |
| 1991-08-14 | 905 | 915 | 905 | 912 | 25,000 | 456 |
| 1991-08-13 | 925 | 925 | 925 | 925 | 25,000 | 462.50 |
| 1991-08-12 | 961 | 961 | 961 | 961 | 50,000 | 480.50 |
| 1991-08-09 | 965 | 965 | 961 | 961 | 2,000 | 480.50 |
| 1991-08-08 | 965 | 969 | 965 | 965 | 24,000 | 482.50 |
| 1991-08-07 | 978 | 978 | 961 | 961 | 6,000 | 480.50 |
| 1991-08-06 | 982 | 982 | 980 | 980 | 10,000 | 490 |
| 1991-08-05 | 980 | 985 | 980 | 982 | 164,000 | 491 |
| 1991-08-02 | 965 | 985 | 965 | 985 | 268,000 | 492.50 |
| 1991-08-01 | 970 | 971 | 970 | 970 | 7,000 | 485 |
| 1991-07-31 | 961 | 980 | 961 | 970 | 8,000 | 485 |
| 1991-07-30 | 951 | 951 | 951 | 951 | 4,000 | 475.50 |
| 1991-07-29 | 941 | 950 | 941 | 950 | 17,000 | 475 |
| 1991-07-26 | 960 | 970 | 960 | 960 | 8,000 | 480 |
| 1991-07-25 | 970 | 970 | 960 | 960 | 5,000 | 480 |
| 1991-07-24 | 930 | 950 | 930 | 950 | 35,000 | 475 |
| 1991-07-23 | 970 | 970 | 935 | 935 | 17,000 | 467.50 |
| 1991-07-22 | 979 | 979 | 970 | 970 | 3,000 | 485 |
| 1991-07-19 | 980 | 980 | 979 | 979 | 41,000 | 489.50 |
| 1991-07-18 | 980 | 980 | 950 | 950 | 11,000 | 475 |
| 1991-07-17 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1991-07-16 | 1,030 | 1,040 | 1,030 | 1,030 | 18,000 | 515 |
| 1991-07-15 | 1,030 | 1,030 | 1,000 | 1,030 | 14,000 | 515 |
| 1991-07-12 | 980 | 1,030 | 980 | 1,030 | 15,000 | 515 |
| 1991-07-11 | 973 | 985 | 973 | 980 | 36,000 | 490 |
| 1991-07-10 | 950 | 1,000 | 950 | 1,000 | 22,000 | 500 |
| 1991-07-09 | 948 | 950 | 933 | 950 | 24,000 | 475 |
| 1991-07-05 | 971 | 980 | 971 | 980 | 17,000 | 490 |
| 1991-07-04 | 1,010 | 1,010 | 970 | 970 | 18,000 | 485 |
| 1991-07-03 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1991-07-02 | 1,070 | 1,070 | 1,050 | 1,050 | 22,000 | 525 |
| 1991-07-01 | 992 | 1,010 | 991 | 1,010 | 34,000 | 505 |
| 1991-06-28 | 998 | 998 | 980 | 980 | 21,000 | 490 |
| 1991-06-27 | 1,010 | 1,010 | 980 | 980 | 8,000 | 490 |
| 1991-06-26 | 1,010 | 1,020 | 1,010 | 1,020 | 23,000 | 510 |
| 1991-06-25 | 999 | 1,010 | 980 | 1,010 | 25,000 | 505 |
| 1991-06-24 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 | 505 |
| 1991-06-21 | 1,030 | 1,050 | 1,030 | 1,030 | 10,000 | 515 |
| 1991-06-20 | 1,060 | 1,060 | 1,030 | 1,030 | 18,000 | 515 |
| 1991-06-19 | 1,050 | 1,060 | 1,040 | 1,040 | 33,000 | 520 |
| 1991-06-18 | 1,070 | 1,070 | 1,050 | 1,050 | 36,000 | 525 |
| 1991-06-17 | 1,060 | 1,070 | 1,060 | 1,060 | 10,000 | 530 |
| 1991-06-14 | 1,090 | 1,090 | 1,050 | 1,050 | 71,000 | 525 |
| 1991-06-13 | 1,050 | 1,060 | 1,050 | 1,060 | 11,000 | 530 |
| 1991-06-12 | 1,060 | 1,070 | 1,060 | 1,070 | 22,000 | 535 |
| 1991-06-11 | 1,070 | 1,070 | 1,060 | 1,060 | 11,000 | 530 |
| 1991-06-07 | 1,050 | 1,120 | 1,050 | 1,120 | 37,000 | 560 |
| 1991-06-06 | 1,060 | 1,090 | 1,060 | 1,060 | 22,000 | 530 |
| 1991-06-05 | 1,090 | 1,090 | 1,060 | 1,060 | 16,000 | 530 |
| 1991-06-04 | 1,090 | 1,090 | 1,090 | 1,090 | 7,000 | 545 |
| 1991-06-03 | 1,090 | 1,100 | 1,090 | 1,090 | 15,000 | 545 |
| 1991-05-31 | 1,120 | 1,150 | 1,090 | 1,090 | 68,000 | 545 |
| 1991-05-30 | 1,100 | 1,150 | 1,100 | 1,150 | 16,000 | 575 |
| 1991-05-29 | 1,100 | 1,110 | 1,100 | 1,110 | 12,000 | 555 |
| 1991-05-28 | 1,090 | 1,090 | 1,090 | 1,090 | 18,000 | 545 |
| 1991-05-27 | 1,090 | 1,090 | 1,090 | 1,090 | 20,000 | 545 |
| 1991-05-24 | 1,110 | 1,120 | 1,090 | 1,090 | 27,000 | 545 |
| 1991-05-23 | 1,070 | 1,090 | 1,070 | 1,090 | 10,000 | 545 |
| 1991-05-22 | 1,050 | 1,080 | 1,050 | 1,080 | 19,000 | 540 |
| 1991-05-21 | 1,070 | 1,070 | 1,050 | 1,050 | 20,000 | 525 |
| 1991-05-20 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 535 |
| 1991-05-17 | 1,080 | 1,150 | 1,060 | 1,150 | 33,000 | 575 |
| 1991-05-16 | 1,100 | 1,100 | 1,030 | 1,090 | 43,000 | 545 |
| 1991-05-15 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 570 |
| 1991-05-14 | 1,160 | 1,170 | 1,150 | 1,150 | 15,000 | 575 |
| 1991-05-13 | 1,160 | 1,170 | 1,160 | 1,160 | 22,000 | 580 |
| 1991-05-10 | 1,130 | 1,180 | 1,130 | 1,180 | 52,000 | 590 |
| 1991-05-09 | 1,130 | 1,140 | 1,130 | 1,130 | 22,000 | 565 |
| 1991-05-08 | 1,150 | 1,150 | 1,130 | 1,150 | 10,000 | 575 |
| 1991-05-07 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 580 |
| 1991-05-02 | 1,170 | 1,170 | 1,160 | 1,160 | 46,000 | 580 |
| 1991-05-01 | 1,160 | 1,180 | 1,160 | 1,160 | 23,000 | 580 |
| 1991-04-30 | 1,180 | 1,200 | 1,160 | 1,200 | 52,000 | 600 |
| 1991-04-26 | 1,150 | 1,210 | 1,120 | 1,200 | 153,000 | 600 |
| 1991-04-25 | 1,170 | 1,180 | 1,150 | 1,150 | 38,000 | 575 |
| 1991-04-24 | 1,190 | 1,190 | 1,160 | 1,170 | 29,000 | 585 |
| 1991-04-23 | 1,170 | 1,210 | 1,160 | 1,200 | 81,000 | 600 |
| 1991-04-22 | 1,170 | 1,220 | 1,170 | 1,200 | 71,000 | 600 |
| 1991-04-19 | 1,180 | 1,200 | 1,170 | 1,170 | 27,000 | 585 |
| 1991-04-18 | 1,200 | 1,220 | 1,170 | 1,220 | 51,000 | 610 |
| 1991-04-17 | 1,200 | 1,220 | 1,200 | 1,220 | 48,000 | 610 |
| 1991-04-16 | 1,190 | 1,200 | 1,190 | 1,200 | 17,000 | 600 |
| 1991-04-15 | 1,200 | 1,200 | 1,180 | 1,190 | 18,000 | 595 |
| 1991-04-12 | 1,190 | 1,200 | 1,190 | 1,190 | 24,000 | 595 |
| 1991-04-11 | 1,170 | 1,200 | 1,170 | 1,170 | 25,000 | 585 |
| 1991-04-10 | 1,200 | 1,200 | 1,170 | 1,170 | 27,000 | 585 |
| 1991-04-09 | 1,210 | 1,210 | 1,200 | 1,200 | 31,000 | 600 |
| 1991-04-08 | 1,230 | 1,230 | 1,180 | 1,190 | 34,000 | 595 |
| 1991-04-05 | 1,180 | 1,230 | 1,180 | 1,230 | 167,000 | 615 |
| 1991-04-04 | 1,150 | 1,210 | 1,150 | 1,170 | 45,000 | 585 |
| 1991-04-03 | 1,150 | 1,180 | 1,150 | 1,170 | 58,000 | 585 |
| 1991-04-02 | 1,180 | 1,180 | 1,160 | 1,160 | 11,000 | 580 |
| 1991-04-01 | 1,230 | 1,230 | 1,200 | 1,200 | 10,000 | 600 |
| 1991-03-29 | 1,170 | 1,220 | 1,160 | 1,220 | 35,000 | 610 |
| 1991-03-28 | 1,170 | 1,190 | 1,150 | 1,150 | 86,000 | 575 |
| 1991-03-27 | 1,180 | 1,180 | 1,160 | 1,170 | 27,000 | 585 |
| 1991-03-26 | 1,200 | 1,220 | 1,180 | 1,220 | 37,000 | 610 |
| 1991-03-25 | 1,240 | 1,240 | 1,170 | 1,170 | 39,000 | 585 |
| 1991-03-22 | 1,190 | 1,250 | 1,160 | 1,250 | 184,000 | 625 |
| 1991-03-20 | 1,250 | 1,250 | 1,210 | 1,210 | 37,000 | 605 |
| 1991-03-19 | 1,250 | 1,270 | 1,200 | 1,270 | 208,000 | 635 |
| 1991-03-18 | 1,280 | 1,280 | 1,250 | 1,260 | 81,000 | 630 |
| 1991-03-15 | 1,210 | 1,280 | 1,210 | 1,280 | 294,000 | 640 |
| 1991-03-14 | 1,240 | 1,240 | 1,180 | 1,210 | 122,000 | 605 |
| 1991-03-13 | 1,220 | 1,240 | 1,180 | 1,230 | 232,000 | 615 |
| 1991-03-12 | 1,270 | 1,300 | 1,200 | 1,200 | 1,016,000 | 600 |
| 1991-03-11 | 1,220 | 1,270 | 1,180 | 1,270 | 408,000 | 635 |
| 1991-03-08 | 1,100 | 1,180 | 1,100 | 1,180 | 294,000 | 590 |
| 1991-03-07 | 1,110 | 1,110 | 1,080 | 1,100 | 78,000 | 550 |
| 1991-03-06 | 1,100 | 1,100 | 1,090 | 1,100 | 136,000 | 550 |
| 1991-03-05 | 1,110 | 1,110 | 1,080 | 1,080 | 77,000 | 540 |
| 1991-03-04 | 1,080 | 1,100 | 1,070 | 1,100 | 51,000 | 550 |
| 1991-03-01 | 1,090 | 1,090 | 1,070 | 1,070 | 24,000 | 535 |
| 1991-02-28 | 1,100 | 1,130 | 1,070 | 1,090 | 98,000 | 545 |
| 1991-02-27 | 1,120 | 1,130 | 1,100 | 1,100 | 129,000 | 550 |
| 1991-02-26 | 1,150 | 1,150 | 1,120 | 1,140 | 292,000 | 570 |
| 1991-02-25 | 1,090 | 1,120 | 1,070 | 1,120 | 58,000 | 560 |
| 1991-02-22 | 1,100 | 1,130 | 1,070 | 1,100 | 68,000 | 550 |
| 1991-02-21 | 1,050 | 1,140 | 1,050 | 1,090 | 193,000 | 545 |
| 1991-02-20 | 1,070 | 1,080 | 1,050 | 1,060 | 76,000 | 530 |
| 1991-02-19 | 1,120 | 1,130 | 1,070 | 1,090 | 139,000 | 545 |
| 1991-02-18 | 1,130 | 1,130 | 1,100 | 1,120 | 180,000 | 560 |
| 1991-02-15 | 1,060 | 1,080 | 1,050 | 1,070 | 175,000 | 535 |
| 1991-02-14 | 1,050 | 1,160 | 1,050 | 1,100 | 781,000 | 550 |
| 1991-02-13 | 959 | 1,050 | 959 | 1,050 | 363,000 | 525 |
| 1991-02-12 | 935 | 955 | 930 | 950 | 232,000 | 475 |
| 1991-02-08 | 920 | 920 | 900 | 915 | 133,000 | 457.50 |
| 1991-02-07 | 900 | 917 | 890 | 914 | 264,000 | 457 |
| 1991-02-06 | 885 | 899 | 879 | 890 | 506,000 | 445 |
| 1991-02-05 | 836 | 875 | 833 | 865 | 243,000 | 432.50 |
| 1991-02-04 | 802 | 830 | 802 | 826 | 148,000 | 413 |
| 1991-02-01 | 775 | 792 | 766 | 792 | 333,000 | 396 |
| 1991-01-31 | 797 | 797 | 785 | 785 | 143,000 | 392.50 |
| 1991-01-30 | 769 | 770 | 757 | 767 | 173,000 | 383.50 |
| 1991-01-29 | 789 | 790 | 760 | 760 | 67,000 | 380 |
| 1991-01-28 | 795 | 795 | 780 | 790 | 38,000 | 395 |
| 1991-01-25 | 772 | 795 | 772 | 795 | 39,000 | 397.50 |
| 1991-01-24 | 772 | 772 | 765 | 765 | 77,000 | 382.50 |
| 1991-01-23 | 800 | 800 | 765 | 765 | 67,000 | 382.50 |
| 1991-01-22 | 839 | 840 | 809 | 809 | 50,000 | 404.50 |
| 1991-01-21 | 859 | 859 | 827 | 840 | 54,000 | 420 |
| 1991-01-18 | 811 | 860 | 800 | 852 | 264,000 | 426 |
| 1991-01-17 | 770 | 780 | 769 | 780 | 41,000 | 390 |
| 1991-01-16 | 781 | 790 | 781 | 782 | 182,000 | 391 |
| 1991-01-14 | 811 | 811 | 800 | 811 | 152,000 | 405.50 |
| 1991-01-11 | 811 | 811 | 781 | 811 | 160,000 | 405.50 |
| 1991-01-10 | 824 | 824 | 800 | 811 | 119,000 | 405.50 |
| 1991-01-09 | 865 | 875 | 850 | 864 | 183,000 | 432 |
| 1991-01-07 | 949 | 949 | 935 | 935 | 46,000 | 467.50 |
| 1991-01-04 | 950 | 959 | 950 | 959 | 9,000 | 479.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
