4095 日本パーカライジング(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-3069970469870420,000352
1992-12-2971071070070032,000350
1992-12-28715715701710287,000355
1992-12-2571571569971073,000355
1992-12-2471971970170575,000352.50
1992-12-2273073071172052,000360
1992-12-2175375373073078,000365
1992-12-1878378575075259,000376
1992-12-1776978876978345,000391.50
1992-12-1677579877178940,000394.50
1992-12-1579179578079519,000397.50
1992-12-1478580978580056,000400
1992-12-11791800783795168,000397.50
1992-12-10799811798801271,000400.50
1992-12-09789798779798133,000399
1992-12-0875679375579390,000396.50
1992-12-0777877875676540,000382.50
1992-12-04776785775775120,000387.50
1992-12-03770795770780302,000390
1992-12-02748780740753233,000376.50
1992-12-0170073870073094,000365
1992-11-3068070968070914,000354.50
1992-11-2766670066670044,000350
1992-11-2667067466166581,000332.50
1992-11-2568568567067060,000335
1992-11-2467969767968025,000340
1992-11-2069369368868943,000344.50
1992-11-197147146997007,000350
1992-11-1865771565771528,000357.50
1992-11-1766566565165234,000326
1992-11-1666566566566510,000332.50
1992-11-1367567566366519,000332.50
1992-11-1268068067567515,000337.50
1992-11-1168068868068028,000340
1992-11-1067568067567819,000339
1992-11-0970170168068525,000342.50
1992-11-0674274273473432,000367
1992-11-0573174772074733,000373.50
1992-11-0472073671073043,000365
1992-11-027257257257251,000362.50
1992-10-3072473071573018,000365
1992-10-297497497307307,000365
1992-10-2872575072075078,000375
1992-10-277107307107309,000365
1992-10-2671072771071712,000358.50
1992-10-2369170069170017,000350
1992-10-2269069169069113,000345.50
1992-10-2169169169169117,000345.50
1992-10-2069169269069128,000345.50
1992-10-1970170669169117,000345.50
1992-10-1671871870670643,000353
1992-10-1572372371871820,000359
1992-10-1472272372272321,000361.50
1992-10-1372272272272221,000361
1992-10-127207227207225,000361
1992-10-097477477207206,000360
1992-10-087487487187186,000359
1992-10-077497507407487,000374
1992-10-0671175071175020,000375
1992-10-0570072970071613,000358
1992-10-02713713700709105,000354.50
1992-10-0171072071071319,000356.50
1992-09-3074575072072011,000360
1992-09-2975575575075019,000375
1992-09-2875175575075524,000377.50
1992-09-2575675674174131,000370.50
1992-09-2476176274575643,000378
1992-09-227657657627628,000381
1992-09-2176576576476512,000382.50
1992-09-1874176574076519,000382.50
1992-09-1776076975176511,000382.50
1992-09-167767767667704,000385
1992-09-1477677676577617,000388
1992-09-1178580078078038,000390
1992-09-1076678576378563,000392.50
1992-09-0976076075075946,000379.50
1992-09-0877877877077020,000385
1992-09-07805805780780115,000390
1992-09-0483083080180133,000400.50
1992-09-0379083079083096,000415
1992-09-0280680880080041,000400
1992-09-0183883980981640,000408
1992-08-3182583482582843,000414
1992-08-2880183580182567,000412.50
1992-08-2780582580082565,000412.50
1992-08-2681882078578519,000392.50
1992-08-2580582080581823,000409
1992-08-24855855815815237,000407.50
1992-08-21760840760840140,000420
1992-08-2069374969374050,000370
1992-08-1968071067971061,000355
1992-08-1870371166666649,000333
1992-08-1772072972072018,000360
1992-08-1469072069071065,000355
1992-08-13675710675701133,000350.50
1992-08-1265067865067572,000337.50
1992-08-11655665645660109,000330
1992-08-1062565562565581,000327.50
1992-08-07719719655655111,000327.50
1992-08-06740740715725108,000362.50
1992-08-0574075074074045,000370
1992-08-04775780750750103,000375
1992-08-0377577876577853,000389
1992-07-31780789770785157,000392.50
1992-07-30750780725780163,000390
1992-07-29795795725740292,000370
1992-07-28776800765790100,000395
1992-07-2781081178278275,000391
1992-07-2481081078578757,000393.50
1992-07-23762830761820109,000410
1992-07-2280581077277251,000386
1992-07-21781804780804130,000402
1992-07-2080580578378898,000394
1992-07-1782582780781069,000405
1992-07-16860880825831958,000415.50
1992-07-15830860816860146,000430
1992-07-1482683481583037,000415
1992-07-13815832810826110,000413
1992-07-1083883881581566,000407.50
1992-07-0983083881583835,000419
1992-07-08800838795837125,000418.50
1992-07-0782082579579541,000397.50
1992-07-0683083581482030,000410
1992-07-0386086084084064,000420
1992-07-02860860843853128,000426.50
1992-07-01806855806850134,000425
1992-06-3077380677380679,000403
1992-06-2978579678378366,000391.50
1992-06-26820840793800150,000400
1992-06-25791830762830232,000415
1992-06-24860865801801169,000400.50
1992-06-23878878842870254,000435
1992-06-22905910861898350,000449
1992-06-19865895850895224,000447.50
1992-06-18851875845875131,000437.50
1992-06-17869875860860118,000430
1992-06-16851900851899221,000449.50
1992-06-1586086085085460,000427
1992-06-12890900877885228,000442.50
1992-06-11875895875890210,000445
1992-06-10869885865873331,000436.50
1992-06-09822860822860331,000430
1992-06-08828830820821110,000410.50
1992-06-05800835800828340,000414
1992-06-0478280078279745,000398.50
1992-06-0378178578078511,000392.50
1992-06-0277580077580021,000400
1992-06-017757757757753,000387.50
1992-05-2981181177577554,000387.50
1992-05-2877580177580176,000400.50
1992-05-2777978577577552,000387.50
1992-05-2680080078178112,000390.50
1992-05-2579980079080034,000400
1992-05-2280080078078547,000392.50
1992-05-21771820771810117,000405
1992-05-2076978076078086,000390
1992-05-1973177073077051,000385
1992-05-1873073972573011,000365
1992-05-1575075071072034,000360
1992-05-1474876074074049,000370
1992-05-1375576475576458,000382
1992-05-1278978974074587,000372.50
1992-05-11745780740780206,000390
1992-05-08674716674716199,000358
1992-05-07650664650664121,000332
1992-05-0663064563064041,000320
1992-05-0162064062063557,000317.50
1992-04-306356356206207,000310
1992-04-2863963963563543,000317.50
1992-04-2763063562562529,000312.50
1992-04-2465565562562529,000312.50
1992-04-2362065361565393,000326.50
1992-04-2262562561061091,000305
1992-04-2162162161562039,000310
1992-04-2062162161561615,000308
1992-04-1764064062062046,000310
1992-04-1662062062062034,000310
1992-04-15620621600600125,000300
1992-04-14611611600600102,000300
1992-04-1361061060160149,000300.50
1992-04-1057560157560057,000300
1992-04-0955557555557051,000285
1992-04-0860960954555067,000275
1992-04-0764064060860834,000304
1992-04-0662062062062012,000310
1992-04-03635635603615153,000307.50
1992-04-0264564560562525,000312.50
1992-04-0168068064565057,000325
1992-03-3167668067668020,000340
1992-03-306706706706707,000335
1992-03-2767568067067072,000335
1992-03-2668768767067055,000335
1992-03-2568068067068046,000340
1992-03-2467068066567070,000335
1992-03-2369069767067059,000335
1992-03-19635660635650296,000325
1992-03-1776076071571546,000357.50
1992-03-1675575575075011,000375
1992-03-1375177075177010,000385
1992-03-1275175675075125,000375.50
1992-03-1177577575475453,000377
1992-03-1077077076576512,000382.50
1992-03-097957957807803,000390
1992-03-0681181180081012,000405
1992-03-0581081080181018,000405
1992-03-048208208208201,000410
1992-03-0382082081081013,000405
1992-03-0282583582083546,000417.50
1992-02-2883584082583544,000417.50
1992-02-278358358358352,000417.50
1992-02-268578578578574,000428.50
1992-02-2586086085085911,000429.50
1992-02-24850860850860647,000430
1992-02-2183586083586024,000430
1992-02-208358408358357,000417.50
1992-02-1984784783583512,000417.50
1992-02-188358358358353,000417.50
1992-02-1783583583583524,000417.50
1992-02-1389989988988920,000444.50
1992-02-109309399309395,000469.50
1992-02-0793294093094025,000470
1992-02-069009349009348,000467
1992-02-0593093592092059,000460
1992-02-0489995089995090,000475
1992-02-0385090085090050,000450
1992-01-3180185080185021,000425
1992-01-307908007908006,000400
1992-01-2979079079079022,000395
1992-01-2877379077379031,000395
1992-01-2776577576577519,000387.50
1992-01-247557557557554,000377.50
1992-01-2376076075075564,000377.50
1992-01-2276978075075014,000375
1992-01-2175076174175014,000375
1992-01-2075075575075011,000375
1992-01-1777077074177076,000385
1992-01-1677077277077041,000385
1992-01-1480080080080013,000400
1992-01-138108108008007,000400
1992-01-1081381380081053,000405
1992-01-098118118118114,000405.50
1992-01-088508508308305,000415
1992-01-078608608608602,000430
1992-01-068608608608604,000430

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