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 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 699 | 704 | 698 | 704 | 20,000 | 352 |
| 1992-12-29 | 710 | 710 | 700 | 700 | 32,000 | 350 |
| 1992-12-28 | 715 | 715 | 701 | 710 | 287,000 | 355 |
| 1992-12-25 | 715 | 715 | 699 | 710 | 73,000 | 355 |
| 1992-12-24 | 719 | 719 | 701 | 705 | 75,000 | 352.50 |
| 1992-12-22 | 730 | 730 | 711 | 720 | 52,000 | 360 |
| 1992-12-21 | 753 | 753 | 730 | 730 | 78,000 | 365 |
| 1992-12-18 | 783 | 785 | 750 | 752 | 59,000 | 376 |
| 1992-12-17 | 769 | 788 | 769 | 783 | 45,000 | 391.50 |
| 1992-12-16 | 775 | 798 | 771 | 789 | 40,000 | 394.50 |
| 1992-12-15 | 791 | 795 | 780 | 795 | 19,000 | 397.50 |
| 1992-12-14 | 785 | 809 | 785 | 800 | 56,000 | 400 |
| 1992-12-11 | 791 | 800 | 783 | 795 | 168,000 | 397.50 |
| 1992-12-10 | 799 | 811 | 798 | 801 | 271,000 | 400.50 |
| 1992-12-09 | 789 | 798 | 779 | 798 | 133,000 | 399 |
| 1992-12-08 | 756 | 793 | 755 | 793 | 90,000 | 396.50 |
| 1992-12-07 | 778 | 778 | 756 | 765 | 40,000 | 382.50 |
| 1992-12-04 | 776 | 785 | 775 | 775 | 120,000 | 387.50 |
| 1992-12-03 | 770 | 795 | 770 | 780 | 302,000 | 390 |
| 1992-12-02 | 748 | 780 | 740 | 753 | 233,000 | 376.50 |
| 1992-12-01 | 700 | 738 | 700 | 730 | 94,000 | 365 |
| 1992-11-30 | 680 | 709 | 680 | 709 | 14,000 | 354.50 |
| 1992-11-27 | 666 | 700 | 666 | 700 | 44,000 | 350 |
| 1992-11-26 | 670 | 674 | 661 | 665 | 81,000 | 332.50 |
| 1992-11-25 | 685 | 685 | 670 | 670 | 60,000 | 335 |
| 1992-11-24 | 679 | 697 | 679 | 680 | 25,000 | 340 |
| 1992-11-20 | 693 | 693 | 688 | 689 | 43,000 | 344.50 |
| 1992-11-19 | 714 | 714 | 699 | 700 | 7,000 | 350 |
| 1992-11-18 | 657 | 715 | 657 | 715 | 28,000 | 357.50 |
| 1992-11-17 | 665 | 665 | 651 | 652 | 34,000 | 326 |
| 1992-11-16 | 665 | 665 | 665 | 665 | 10,000 | 332.50 |
| 1992-11-13 | 675 | 675 | 663 | 665 | 19,000 | 332.50 |
| 1992-11-12 | 680 | 680 | 675 | 675 | 15,000 | 337.50 |
| 1992-11-11 | 680 | 688 | 680 | 680 | 28,000 | 340 |
| 1992-11-10 | 675 | 680 | 675 | 678 | 19,000 | 339 |
| 1992-11-09 | 701 | 701 | 680 | 685 | 25,000 | 342.50 |
| 1992-11-06 | 742 | 742 | 734 | 734 | 32,000 | 367 |
| 1992-11-05 | 731 | 747 | 720 | 747 | 33,000 | 373.50 |
| 1992-11-04 | 720 | 736 | 710 | 730 | 43,000 | 365 |
| 1992-11-02 | 725 | 725 | 725 | 725 | 1,000 | 362.50 |
| 1992-10-30 | 724 | 730 | 715 | 730 | 18,000 | 365 |
| 1992-10-29 | 749 | 749 | 730 | 730 | 7,000 | 365 |
| 1992-10-28 | 725 | 750 | 720 | 750 | 78,000 | 375 |
| 1992-10-27 | 710 | 730 | 710 | 730 | 9,000 | 365 |
| 1992-10-26 | 710 | 727 | 710 | 717 | 12,000 | 358.50 |
| 1992-10-23 | 691 | 700 | 691 | 700 | 17,000 | 350 |
| 1992-10-22 | 690 | 691 | 690 | 691 | 13,000 | 345.50 |
| 1992-10-21 | 691 | 691 | 691 | 691 | 17,000 | 345.50 |
| 1992-10-20 | 691 | 692 | 690 | 691 | 28,000 | 345.50 |
| 1992-10-19 | 701 | 706 | 691 | 691 | 17,000 | 345.50 |
| 1992-10-16 | 718 | 718 | 706 | 706 | 43,000 | 353 |
| 1992-10-15 | 723 | 723 | 718 | 718 | 20,000 | 359 |
| 1992-10-14 | 722 | 723 | 722 | 723 | 21,000 | 361.50 |
| 1992-10-13 | 722 | 722 | 722 | 722 | 21,000 | 361 |
| 1992-10-12 | 720 | 722 | 720 | 722 | 5,000 | 361 |
| 1992-10-09 | 747 | 747 | 720 | 720 | 6,000 | 360 |
| 1992-10-08 | 748 | 748 | 718 | 718 | 6,000 | 359 |
| 1992-10-07 | 749 | 750 | 740 | 748 | 7,000 | 374 |
| 1992-10-06 | 711 | 750 | 711 | 750 | 20,000 | 375 |
| 1992-10-05 | 700 | 729 | 700 | 716 | 13,000 | 358 |
| 1992-10-02 | 713 | 713 | 700 | 709 | 105,000 | 354.50 |
| 1992-10-01 | 710 | 720 | 710 | 713 | 19,000 | 356.50 |
| 1992-09-30 | 745 | 750 | 720 | 720 | 11,000 | 360 |
| 1992-09-29 | 755 | 755 | 750 | 750 | 19,000 | 375 |
| 1992-09-28 | 751 | 755 | 750 | 755 | 24,000 | 377.50 |
| 1992-09-25 | 756 | 756 | 741 | 741 | 31,000 | 370.50 |
| 1992-09-24 | 761 | 762 | 745 | 756 | 43,000 | 378 |
| 1992-09-22 | 765 | 765 | 762 | 762 | 8,000 | 381 |
| 1992-09-21 | 765 | 765 | 764 | 765 | 12,000 | 382.50 |
| 1992-09-18 | 741 | 765 | 740 | 765 | 19,000 | 382.50 |
| 1992-09-17 | 760 | 769 | 751 | 765 | 11,000 | 382.50 |
| 1992-09-16 | 776 | 776 | 766 | 770 | 4,000 | 385 |
| 1992-09-14 | 776 | 776 | 765 | 776 | 17,000 | 388 |
| 1992-09-11 | 785 | 800 | 780 | 780 | 38,000 | 390 |
| 1992-09-10 | 766 | 785 | 763 | 785 | 63,000 | 392.50 |
| 1992-09-09 | 760 | 760 | 750 | 759 | 46,000 | 379.50 |
| 1992-09-08 | 778 | 778 | 770 | 770 | 20,000 | 385 |
| 1992-09-07 | 805 | 805 | 780 | 780 | 115,000 | 390 |
| 1992-09-04 | 830 | 830 | 801 | 801 | 33,000 | 400.50 |
| 1992-09-03 | 790 | 830 | 790 | 830 | 96,000 | 415 |
| 1992-09-02 | 806 | 808 | 800 | 800 | 41,000 | 400 |
| 1992-09-01 | 838 | 839 | 809 | 816 | 40,000 | 408 |
| 1992-08-31 | 825 | 834 | 825 | 828 | 43,000 | 414 |
| 1992-08-28 | 801 | 835 | 801 | 825 | 67,000 | 412.50 |
| 1992-08-27 | 805 | 825 | 800 | 825 | 65,000 | 412.50 |
| 1992-08-26 | 818 | 820 | 785 | 785 | 19,000 | 392.50 |
| 1992-08-25 | 805 | 820 | 805 | 818 | 23,000 | 409 |
| 1992-08-24 | 855 | 855 | 815 | 815 | 237,000 | 407.50 |
| 1992-08-21 | 760 | 840 | 760 | 840 | 140,000 | 420 |
| 1992-08-20 | 693 | 749 | 693 | 740 | 50,000 | 370 |
| 1992-08-19 | 680 | 710 | 679 | 710 | 61,000 | 355 |
| 1992-08-18 | 703 | 711 | 666 | 666 | 49,000 | 333 |
| 1992-08-17 | 720 | 729 | 720 | 720 | 18,000 | 360 |
| 1992-08-14 | 690 | 720 | 690 | 710 | 65,000 | 355 |
| 1992-08-13 | 675 | 710 | 675 | 701 | 133,000 | 350.50 |
| 1992-08-12 | 650 | 678 | 650 | 675 | 72,000 | 337.50 |
| 1992-08-11 | 655 | 665 | 645 | 660 | 109,000 | 330 |
| 1992-08-10 | 625 | 655 | 625 | 655 | 81,000 | 327.50 |
| 1992-08-07 | 719 | 719 | 655 | 655 | 111,000 | 327.50 |
| 1992-08-06 | 740 | 740 | 715 | 725 | 108,000 | 362.50 |
| 1992-08-05 | 740 | 750 | 740 | 740 | 45,000 | 370 |
| 1992-08-04 | 775 | 780 | 750 | 750 | 103,000 | 375 |
| 1992-08-03 | 775 | 778 | 765 | 778 | 53,000 | 389 |
| 1992-07-31 | 780 | 789 | 770 | 785 | 157,000 | 392.50 |
| 1992-07-30 | 750 | 780 | 725 | 780 | 163,000 | 390 |
| 1992-07-29 | 795 | 795 | 725 | 740 | 292,000 | 370 |
| 1992-07-28 | 776 | 800 | 765 | 790 | 100,000 | 395 |
| 1992-07-27 | 810 | 811 | 782 | 782 | 75,000 | 391 |
| 1992-07-24 | 810 | 810 | 785 | 787 | 57,000 | 393.50 |
| 1992-07-23 | 762 | 830 | 761 | 820 | 109,000 | 410 |
| 1992-07-22 | 805 | 810 | 772 | 772 | 51,000 | 386 |
| 1992-07-21 | 781 | 804 | 780 | 804 | 130,000 | 402 |
| 1992-07-20 | 805 | 805 | 783 | 788 | 98,000 | 394 |
| 1992-07-17 | 825 | 827 | 807 | 810 | 69,000 | 405 |
| 1992-07-16 | 860 | 880 | 825 | 831 | 958,000 | 415.50 |
| 1992-07-15 | 830 | 860 | 816 | 860 | 146,000 | 430 |
| 1992-07-14 | 826 | 834 | 815 | 830 | 37,000 | 415 |
| 1992-07-13 | 815 | 832 | 810 | 826 | 110,000 | 413 |
| 1992-07-10 | 838 | 838 | 815 | 815 | 66,000 | 407.50 |
| 1992-07-09 | 830 | 838 | 815 | 838 | 35,000 | 419 |
| 1992-07-08 | 800 | 838 | 795 | 837 | 125,000 | 418.50 |
| 1992-07-07 | 820 | 825 | 795 | 795 | 41,000 | 397.50 |
| 1992-07-06 | 830 | 835 | 814 | 820 | 30,000 | 410 |
| 1992-07-03 | 860 | 860 | 840 | 840 | 64,000 | 420 |
| 1992-07-02 | 860 | 860 | 843 | 853 | 128,000 | 426.50 |
| 1992-07-01 | 806 | 855 | 806 | 850 | 134,000 | 425 |
| 1992-06-30 | 773 | 806 | 773 | 806 | 79,000 | 403 |
| 1992-06-29 | 785 | 796 | 783 | 783 | 66,000 | 391.50 |
| 1992-06-26 | 820 | 840 | 793 | 800 | 150,000 | 400 |
| 1992-06-25 | 791 | 830 | 762 | 830 | 232,000 | 415 |
| 1992-06-24 | 860 | 865 | 801 | 801 | 169,000 | 400.50 |
| 1992-06-23 | 878 | 878 | 842 | 870 | 254,000 | 435 |
| 1992-06-22 | 905 | 910 | 861 | 898 | 350,000 | 449 |
| 1992-06-19 | 865 | 895 | 850 | 895 | 224,000 | 447.50 |
| 1992-06-18 | 851 | 875 | 845 | 875 | 131,000 | 437.50 |
| 1992-06-17 | 869 | 875 | 860 | 860 | 118,000 | 430 |
| 1992-06-16 | 851 | 900 | 851 | 899 | 221,000 | 449.50 |
| 1992-06-15 | 860 | 860 | 850 | 854 | 60,000 | 427 |
| 1992-06-12 | 890 | 900 | 877 | 885 | 228,000 | 442.50 |
| 1992-06-11 | 875 | 895 | 875 | 890 | 210,000 | 445 |
| 1992-06-10 | 869 | 885 | 865 | 873 | 331,000 | 436.50 |
| 1992-06-09 | 822 | 860 | 822 | 860 | 331,000 | 430 |
| 1992-06-08 | 828 | 830 | 820 | 821 | 110,000 | 410.50 |
| 1992-06-05 | 800 | 835 | 800 | 828 | 340,000 | 414 |
| 1992-06-04 | 782 | 800 | 782 | 797 | 45,000 | 398.50 |
| 1992-06-03 | 781 | 785 | 780 | 785 | 11,000 | 392.50 |
| 1992-06-02 | 775 | 800 | 775 | 800 | 21,000 | 400 |
| 1992-06-01 | 775 | 775 | 775 | 775 | 3,000 | 387.50 |
| 1992-05-29 | 811 | 811 | 775 | 775 | 54,000 | 387.50 |
| 1992-05-28 | 775 | 801 | 775 | 801 | 76,000 | 400.50 |
| 1992-05-27 | 779 | 785 | 775 | 775 | 52,000 | 387.50 |
| 1992-05-26 | 800 | 800 | 781 | 781 | 12,000 | 390.50 |
| 1992-05-25 | 799 | 800 | 790 | 800 | 34,000 | 400 |
| 1992-05-22 | 800 | 800 | 780 | 785 | 47,000 | 392.50 |
| 1992-05-21 | 771 | 820 | 771 | 810 | 117,000 | 405 |
| 1992-05-20 | 769 | 780 | 760 | 780 | 86,000 | 390 |
| 1992-05-19 | 731 | 770 | 730 | 770 | 51,000 | 385 |
| 1992-05-18 | 730 | 739 | 725 | 730 | 11,000 | 365 |
| 1992-05-15 | 750 | 750 | 710 | 720 | 34,000 | 360 |
| 1992-05-14 | 748 | 760 | 740 | 740 | 49,000 | 370 |
| 1992-05-13 | 755 | 764 | 755 | 764 | 58,000 | 382 |
| 1992-05-12 | 789 | 789 | 740 | 745 | 87,000 | 372.50 |
| 1992-05-11 | 745 | 780 | 740 | 780 | 206,000 | 390 |
| 1992-05-08 | 674 | 716 | 674 | 716 | 199,000 | 358 |
| 1992-05-07 | 650 | 664 | 650 | 664 | 121,000 | 332 |
| 1992-05-06 | 630 | 645 | 630 | 640 | 41,000 | 320 |
| 1992-05-01 | 620 | 640 | 620 | 635 | 57,000 | 317.50 |
| 1992-04-30 | 635 | 635 | 620 | 620 | 7,000 | 310 |
| 1992-04-28 | 639 | 639 | 635 | 635 | 43,000 | 317.50 |
| 1992-04-27 | 630 | 635 | 625 | 625 | 29,000 | 312.50 |
| 1992-04-24 | 655 | 655 | 625 | 625 | 29,000 | 312.50 |
| 1992-04-23 | 620 | 653 | 615 | 653 | 93,000 | 326.50 |
| 1992-04-22 | 625 | 625 | 610 | 610 | 91,000 | 305 |
| 1992-04-21 | 621 | 621 | 615 | 620 | 39,000 | 310 |
| 1992-04-20 | 621 | 621 | 615 | 616 | 15,000 | 308 |
| 1992-04-17 | 640 | 640 | 620 | 620 | 46,000 | 310 |
| 1992-04-16 | 620 | 620 | 620 | 620 | 34,000 | 310 |
| 1992-04-15 | 620 | 621 | 600 | 600 | 125,000 | 300 |
| 1992-04-14 | 611 | 611 | 600 | 600 | 102,000 | 300 |
| 1992-04-13 | 610 | 610 | 601 | 601 | 49,000 | 300.50 |
| 1992-04-10 | 575 | 601 | 575 | 600 | 57,000 | 300 |
| 1992-04-09 | 555 | 575 | 555 | 570 | 51,000 | 285 |
| 1992-04-08 | 609 | 609 | 545 | 550 | 67,000 | 275 |
| 1992-04-07 | 640 | 640 | 608 | 608 | 34,000 | 304 |
| 1992-04-06 | 620 | 620 | 620 | 620 | 12,000 | 310 |
| 1992-04-03 | 635 | 635 | 603 | 615 | 153,000 | 307.50 |
| 1992-04-02 | 645 | 645 | 605 | 625 | 25,000 | 312.50 |
| 1992-04-01 | 680 | 680 | 645 | 650 | 57,000 | 325 |
| 1992-03-31 | 676 | 680 | 676 | 680 | 20,000 | 340 |
| 1992-03-30 | 670 | 670 | 670 | 670 | 7,000 | 335 |
| 1992-03-27 | 675 | 680 | 670 | 670 | 72,000 | 335 |
| 1992-03-26 | 687 | 687 | 670 | 670 | 55,000 | 335 |
| 1992-03-25 | 680 | 680 | 670 | 680 | 46,000 | 340 |
| 1992-03-24 | 670 | 680 | 665 | 670 | 70,000 | 335 |
| 1992-03-23 | 690 | 697 | 670 | 670 | 59,000 | 335 |
| 1992-03-19 | 635 | 660 | 635 | 650 | 296,000 | 325 |
| 1992-03-17 | 760 | 760 | 715 | 715 | 46,000 | 357.50 |
| 1992-03-16 | 755 | 755 | 750 | 750 | 11,000 | 375 |
| 1992-03-13 | 751 | 770 | 751 | 770 | 10,000 | 385 |
| 1992-03-12 | 751 | 756 | 750 | 751 | 25,000 | 375.50 |
| 1992-03-11 | 775 | 775 | 754 | 754 | 53,000 | 377 |
| 1992-03-10 | 770 | 770 | 765 | 765 | 12,000 | 382.50 |
| 1992-03-09 | 795 | 795 | 780 | 780 | 3,000 | 390 |
| 1992-03-06 | 811 | 811 | 800 | 810 | 12,000 | 405 |
| 1992-03-05 | 810 | 810 | 801 | 810 | 18,000 | 405 |
| 1992-03-04 | 820 | 820 | 820 | 820 | 1,000 | 410 |
| 1992-03-03 | 820 | 820 | 810 | 810 | 13,000 | 405 |
| 1992-03-02 | 825 | 835 | 820 | 835 | 46,000 | 417.50 |
| 1992-02-28 | 835 | 840 | 825 | 835 | 44,000 | 417.50 |
| 1992-02-27 | 835 | 835 | 835 | 835 | 2,000 | 417.50 |
| 1992-02-26 | 857 | 857 | 857 | 857 | 4,000 | 428.50 |
| 1992-02-25 | 860 | 860 | 850 | 859 | 11,000 | 429.50 |
| 1992-02-24 | 850 | 860 | 850 | 860 | 647,000 | 430 |
| 1992-02-21 | 835 | 860 | 835 | 860 | 24,000 | 430 |
| 1992-02-20 | 835 | 840 | 835 | 835 | 7,000 | 417.50 |
| 1992-02-19 | 847 | 847 | 835 | 835 | 12,000 | 417.50 |
| 1992-02-18 | 835 | 835 | 835 | 835 | 3,000 | 417.50 |
| 1992-02-17 | 835 | 835 | 835 | 835 | 24,000 | 417.50 |
| 1992-02-13 | 899 | 899 | 889 | 889 | 20,000 | 444.50 |
| 1992-02-10 | 930 | 939 | 930 | 939 | 5,000 | 469.50 |
| 1992-02-07 | 932 | 940 | 930 | 940 | 25,000 | 470 |
| 1992-02-06 | 900 | 934 | 900 | 934 | 8,000 | 467 |
| 1992-02-05 | 930 | 935 | 920 | 920 | 59,000 | 460 |
| 1992-02-04 | 899 | 950 | 899 | 950 | 90,000 | 475 |
| 1992-02-03 | 850 | 900 | 850 | 900 | 50,000 | 450 |
| 1992-01-31 | 801 | 850 | 801 | 850 | 21,000 | 425 |
| 1992-01-30 | 790 | 800 | 790 | 800 | 6,000 | 400 |
| 1992-01-29 | 790 | 790 | 790 | 790 | 22,000 | 395 |
| 1992-01-28 | 773 | 790 | 773 | 790 | 31,000 | 395 |
| 1992-01-27 | 765 | 775 | 765 | 775 | 19,000 | 387.50 |
| 1992-01-24 | 755 | 755 | 755 | 755 | 4,000 | 377.50 |
| 1992-01-23 | 760 | 760 | 750 | 755 | 64,000 | 377.50 |
| 1992-01-22 | 769 | 780 | 750 | 750 | 14,000 | 375 |
| 1992-01-21 | 750 | 761 | 741 | 750 | 14,000 | 375 |
| 1992-01-20 | 750 | 755 | 750 | 750 | 11,000 | 375 |
| 1992-01-17 | 770 | 770 | 741 | 770 | 76,000 | 385 |
| 1992-01-16 | 770 | 772 | 770 | 770 | 41,000 | 385 |
| 1992-01-14 | 800 | 800 | 800 | 800 | 13,000 | 400 |
| 1992-01-13 | 810 | 810 | 800 | 800 | 7,000 | 400 |
| 1992-01-10 | 813 | 813 | 800 | 810 | 53,000 | 405 |
| 1992-01-09 | 811 | 811 | 811 | 811 | 4,000 | 405.50 |
| 1992-01-08 | 850 | 850 | 830 | 830 | 5,000 | 415 |
| 1992-01-07 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1992-01-06 | 860 | 860 | 860 | 860 | 4,000 | 430 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
