4095 日本パーカライジング(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 589 | 589 | 580 | 580 | 26,000 | 290 |
| 1993-12-29 | 589 | 590 | 580 | 580 | 36,000 | 290 |
| 1993-12-28 | 589 | 589 | 580 | 589 | 19,000 | 294.50 |
| 1993-12-27 | 610 | 610 | 591 | 591 | 23,000 | 295.50 |
| 1993-12-24 | 604 | 614 | 600 | 600 | 47,000 | 300 |
| 1993-12-22 | 614 | 614 | 611 | 614 | 17,000 | 307 |
| 1993-12-21 | 614 | 615 | 614 | 614 | 22,000 | 307 |
| 1993-12-20 | 623 | 623 | 615 | 615 | 8,000 | 307.50 |
| 1993-12-17 | 630 | 630 | 623 | 623 | 14,000 | 311.50 |
| 1993-12-16 | 615 | 619 | 611 | 619 | 16,000 | 309.50 |
| 1993-12-15 | 601 | 601 | 601 | 601 | 9,000 | 300.50 |
| 1993-12-14 | 619 | 619 | 619 | 619 | 8,000 | 309.50 |
| 1993-12-13 | 618 | 625 | 618 | 619 | 10,000 | 309.50 |
| 1993-12-10 | 605 | 615 | 598 | 615 | 51,000 | 307.50 |
| 1993-12-09 | 596 | 596 | 596 | 596 | 9,000 | 298 |
| 1993-12-08 | 596 | 601 | 580 | 580 | 19,000 | 290 |
| 1993-12-07 | 610 | 610 | 595 | 595 | 18,000 | 297.50 |
| 1993-12-06 | 607 | 607 | 595 | 600 | 16,000 | 300 |
| 1993-12-03 | 635 | 635 | 605 | 605 | 14,000 | 302.50 |
| 1993-12-02 | 615 | 646 | 611 | 645 | 61,000 | 322.50 |
| 1993-12-01 | 602 | 625 | 600 | 625 | 57,000 | 312.50 |
| 1993-11-30 | 590 | 600 | 585 | 600 | 25,000 | 300 |
| 1993-11-29 | 590 | 591 | 589 | 589 | 32,000 | 294.50 |
| 1993-11-26 | 630 | 630 | 600 | 620 | 25,000 | 310 |
| 1993-11-25 | 595 | 640 | 595 | 640 | 71,000 | 320 |
| 1993-11-24 | 600 | 600 | 595 | 595 | 48,000 | 297.50 |
| 1993-11-22 | 605 | 610 | 596 | 600 | 17,000 | 300 |
| 1993-11-19 | 605 | 610 | 605 | 610 | 35,000 | 305 |
| 1993-11-18 | 620 | 620 | 610 | 613 | 19,000 | 306.50 |
| 1993-11-17 | 610 | 614 | 610 | 610 | 14,000 | 305 |
| 1993-11-16 | 615 | 615 | 610 | 615 | 13,000 | 307.50 |
| 1993-11-15 | 631 | 635 | 610 | 610 | 40,000 | 305 |
| 1993-11-12 | 598 | 630 | 598 | 630 | 57,000 | 315 |
| 1993-11-11 | 600 | 609 | 593 | 593 | 116,000 | 296.50 |
| 1993-11-10 | 600 | 615 | 600 | 609 | 90,000 | 304.50 |
| 1993-11-09 | 665 | 665 | 630 | 630 | 42,000 | 315 |
| 1993-11-08 | 665 | 666 | 665 | 665 | 21,000 | 332.50 |
| 1993-11-05 | 665 | 666 | 660 | 661 | 30,000 | 330.50 |
| 1993-11-04 | 692 | 695 | 692 | 692 | 39,000 | 346 |
| 1993-11-02 | 690 | 695 | 690 | 695 | 62,000 | 347.50 |
| 1993-11-01 | 700 | 700 | 690 | 690 | 26,000 | 345 |
| 1993-10-29 | 701 | 701 | 700 | 700 | 10,000 | 350 |
| 1993-10-28 | 696 | 696 | 695 | 695 | 14,000 | 347.50 |
| 1993-10-27 | 710 | 710 | 695 | 695 | 7,000 | 347.50 |
| 1993-10-26 | 713 | 714 | 701 | 701 | 24,000 | 350.50 |
| 1993-10-25 | 720 | 720 | 715 | 720 | 19,000 | 360 |
| 1993-10-22 | 715 | 720 | 711 | 720 | 29,000 | 360 |
| 1993-10-21 | 720 | 720 | 715 | 715 | 28,000 | 357.50 |
| 1993-10-20 | 730 | 739 | 720 | 720 | 35,000 | 360 |
| 1993-10-19 | 744 | 744 | 740 | 740 | 9,000 | 370 |
| 1993-10-18 | 748 | 750 | 747 | 747 | 55,000 | 373.50 |
| 1993-10-15 | 749 | 750 | 748 | 750 | 40,000 | 375 |
| 1993-10-14 | 756 | 756 | 750 | 755 | 3,000 | 377.50 |
| 1993-10-13 | 753 | 758 | 751 | 758 | 7,000 | 379 |
| 1993-10-12 | 759 | 759 | 758 | 758 | 27,000 | 379 |
| 1993-10-08 | 771 | 771 | 758 | 768 | 24,000 | 384 |
| 1993-10-07 | 770 | 780 | 770 | 771 | 6,000 | 385.50 |
| 1993-10-06 | 780 | 780 | 780 | 780 | 25,000 | 390 |
| 1993-10-05 | 780 | 785 | 770 | 780 | 12,000 | 390 |
| 1993-10-04 | 779 | 785 | 779 | 785 | 30,000 | 392.50 |
| 1993-10-01 | 770 | 780 | 770 | 780 | 6,000 | 390 |
| 1993-09-30 | 780 | 780 | 780 | 780 | 15,000 | 390 |
| 1993-09-29 | 781 | 785 | 780 | 785 | 31,000 | 392.50 |
| 1993-09-28 | 783 | 783 | 781 | 782 | 11,000 | 391 |
| 1993-09-27 | 785 | 785 | 783 | 783 | 7,000 | 391.50 |
| 1993-09-24 | 768 | 790 | 768 | 790 | 12,000 | 395 |
| 1993-09-22 | 772 | 773 | 765 | 766 | 22,000 | 383 |
| 1993-09-21 | 773 | 780 | 771 | 773 | 106,000 | 386.50 |
| 1993-09-20 | 777 | 777 | 772 | 773 | 13,000 | 386.50 |
| 1993-09-17 | 780 | 780 | 780 | 780 | 4,000 | 390 |
| 1993-09-16 | 780 | 780 | 780 | 780 | 3,000 | 390 |
| 1993-09-14 | 784 | 785 | 782 | 784 | 13,000 | 392 |
| 1993-09-13 | 784 | 784 | 775 | 784 | 6,000 | 392 |
| 1993-09-10 | 765 | 780 | 765 | 775 | 36,000 | 387.50 |
| 1993-09-09 | 778 | 784 | 778 | 780 | 10,000 | 390 |
| 1993-09-08 | 785 | 785 | 780 | 780 | 82,000 | 390 |
| 1993-09-07 | 790 | 790 | 782 | 785 | 10,000 | 392.50 |
| 1993-09-06 | 790 | 790 | 790 | 790 | 15,000 | 395 |
| 1993-09-03 | 782 | 782 | 781 | 782 | 10,000 | 391 |
| 1993-09-02 | 782 | 782 | 782 | 782 | 16,000 | 391 |
| 1993-09-01 | 781 | 790 | 780 | 781 | 25,000 | 390.50 |
| 1993-08-31 | 790 | 790 | 781 | 781 | 12,000 | 390.50 |
| 1993-08-30 | 790 | 790 | 789 | 790 | 11,000 | 395 |
| 1993-08-27 | 781 | 790 | 777 | 790 | 12,000 | 395 |
| 1993-08-26 | 790 | 790 | 785 | 785 | 12,000 | 392.50 |
| 1993-08-25 | 795 | 795 | 780 | 780 | 25,000 | 390 |
| 1993-08-24 | 771 | 780 | 771 | 780 | 26,000 | 390 |
| 1993-08-23 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 1993-08-20 | 792 | 792 | 792 | 792 | 1,000 | 396 |
| 1993-08-19 | 801 | 803 | 801 | 801 | 26,000 | 400.50 |
| 1993-08-18 | 800 | 805 | 793 | 800 | 49,000 | 400 |
| 1993-08-17 | 790 | 800 | 781 | 790 | 29,000 | 395 |
| 1993-08-16 | 780 | 780 | 780 | 780 | 9,000 | 390 |
| 1993-08-13 | 787 | 790 | 781 | 781 | 23,000 | 390.50 |
| 1993-08-12 | 790 | 799 | 785 | 785 | 23,000 | 392.50 |
| 1993-08-11 | 775 | 790 | 773 | 790 | 22,000 | 395 |
| 1993-08-10 | 800 | 800 | 787 | 795 | 22,000 | 397.50 |
| 1993-08-09 | 790 | 800 | 785 | 800 | 4,000 | 400 |
| 1993-08-06 | 781 | 781 | 775 | 775 | 16,000 | 387.50 |
| 1993-08-05 | 791 | 791 | 786 | 786 | 10,000 | 393 |
| 1993-08-04 | 790 | 800 | 780 | 800 | 50,000 | 400 |
| 1993-08-03 | 789 | 800 | 789 | 800 | 8,000 | 400 |
| 1993-08-02 | 788 | 788 | 788 | 788 | 6,000 | 394 |
| 1993-07-30 | 790 | 800 | 780 | 790 | 57,000 | 395 |
| 1993-07-29 | 773 | 790 | 773 | 790 | 7,000 | 395 |
| 1993-07-28 | 771 | 772 | 771 | 772 | 16,000 | 386 |
| 1993-07-27 | 790 | 800 | 785 | 785 | 7,000 | 392.50 |
| 1993-07-26 | 800 | 800 | 800 | 800 | 6,000 | 400 |
| 1993-07-23 | 790 | 790 | 770 | 782 | 30,000 | 391 |
| 1993-07-22 | 782 | 782 | 782 | 782 | 1,000 | 391 |
| 1993-07-21 | 781 | 782 | 780 | 780 | 19,000 | 390 |
| 1993-07-20 | 800 | 800 | 790 | 790 | 14,000 | 395 |
| 1993-07-19 | 810 | 820 | 810 | 820 | 7,000 | 410 |
| 1993-07-16 | 790 | 796 | 790 | 796 | 25,000 | 398 |
| 1993-07-15 | 795 | 796 | 795 | 796 | 28,000 | 398 |
| 1993-07-14 | 818 | 818 | 805 | 805 | 28,000 | 402.50 |
| 1993-07-13 | 801 | 812 | 801 | 803 | 21,000 | 401.50 |
| 1993-07-12 | 800 | 801 | 800 | 801 | 4,000 | 400.50 |
| 1993-07-09 | 792 | 795 | 787 | 795 | 8,000 | 397.50 |
| 1993-07-08 | 772 | 772 | 772 | 772 | 1,000 | 386 |
| 1993-07-07 | 790 | 790 | 770 | 770 | 39,000 | 385 |
| 1993-07-06 | 800 | 803 | 793 | 793 | 14,000 | 396.50 |
| 1993-07-05 | 810 | 810 | 800 | 800 | 30,000 | 400 |
| 1993-07-02 | 795 | 800 | 795 | 800 | 17,000 | 400 |
| 1993-07-01 | 786 | 810 | 786 | 800 | 20,000 | 400 |
| 1993-06-30 | 810 | 810 | 785 | 785 | 18,000 | 392.50 |
| 1993-06-29 | 820 | 820 | 796 | 800 | 46,000 | 400 |
| 1993-06-28 | 825 | 825 | 805 | 810 | 20,000 | 405 |
| 1993-06-25 | 822 | 822 | 795 | 795 | 30,000 | 397.50 |
| 1993-06-24 | 802 | 806 | 797 | 802 | 43,000 | 401 |
| 1993-06-23 | 752 | 766 | 752 | 762 | 34,000 | 381 |
| 1993-06-22 | 740 | 745 | 740 | 745 | 11,000 | 372.50 |
| 1993-06-21 | 747 | 747 | 742 | 742 | 39,000 | 371 |
| 1993-06-18 | 791 | 799 | 785 | 787 | 72,000 | 393.50 |
| 1993-06-17 | 802 | 802 | 781 | 781 | 83,000 | 390.50 |
| 1993-06-16 | 838 | 838 | 814 | 825 | 23,000 | 412.50 |
| 1993-06-15 | 870 | 870 | 835 | 840 | 67,000 | 420 |
| 1993-06-14 | 862 | 870 | 855 | 860 | 71,000 | 430 |
| 1993-06-11 | 856 | 857 | 852 | 852 | 52,000 | 426 |
| 1993-06-10 | 837 | 844 | 835 | 844 | 21,000 | 422 |
| 1993-06-08 | 847 | 848 | 837 | 847 | 25,000 | 423.50 |
| 1993-06-07 | 855 | 860 | 855 | 857 | 33,000 | 428.50 |
| 1993-06-04 | 878 | 880 | 860 | 860 | 56,000 | 430 |
| 1993-06-03 | 851 | 881 | 851 | 880 | 22,000 | 440 |
| 1993-06-02 | 880 | 892 | 871 | 871 | 26,000 | 435.50 |
| 1993-06-01 | 882 | 890 | 880 | 880 | 29,000 | 440 |
| 1993-05-31 | 891 | 895 | 882 | 882 | 68,000 | 441 |
| 1993-05-28 | 888 | 895 | 888 | 890 | 167,000 | 445 |
| 1993-05-27 | 885 | 900 | 883 | 883 | 267,000 | 441.50 |
| 1993-05-26 | 868 | 883 | 868 | 883 | 151,000 | 441.50 |
| 1993-05-25 | 865 | 865 | 855 | 865 | 84,000 | 432.50 |
| 1993-05-24 | 850 | 867 | 850 | 853 | 78,000 | 426.50 |
| 1993-05-21 | 850 | 852 | 845 | 848 | 70,000 | 424 |
| 1993-05-20 | 841 | 850 | 840 | 840 | 21,000 | 420 |
| 1993-05-19 | 835 | 840 | 834 | 840 | 11,000 | 420 |
| 1993-05-18 | 860 | 860 | 825 | 825 | 37,000 | 412.50 |
| 1993-05-17 | 860 | 862 | 851 | 860 | 55,000 | 430 |
| 1993-05-14 | 855 | 865 | 851 | 860 | 25,000 | 430 |
| 1993-05-13 | 865 | 870 | 859 | 860 | 58,000 | 430 |
| 1993-05-12 | 878 | 878 | 850 | 870 | 70,000 | 435 |
| 1993-05-11 | 870 | 885 | 870 | 880 | 189,000 | 440 |
| 1993-05-10 | 850 | 860 | 846 | 860 | 141,000 | 430 |
| 1993-05-07 | 826 | 860 | 826 | 850 | 197,000 | 425 |
| 1993-05-06 | 843 | 843 | 825 | 825 | 80,000 | 412.50 |
| 1993-04-30 | 820 | 850 | 820 | 838 | 73,000 | 419 |
| 1993-04-28 | 815 | 824 | 810 | 824 | 68,000 | 412 |
| 1993-04-27 | 810 | 833 | 806 | 819 | 58,000 | 409.50 |
| 1993-04-26 | 815 | 815 | 796 | 800 | 65,000 | 400 |
| 1993-04-23 | 840 | 840 | 820 | 825 | 44,000 | 412.50 |
| 1993-04-22 | 830 | 873 | 830 | 850 | 579,000 | 425 |
| 1993-04-21 | 825 | 845 | 825 | 840 | 429,000 | 420 |
| 1993-04-20 | 803 | 823 | 799 | 815 | 199,000 | 407.50 |
| 1993-04-19 | 800 | 808 | 793 | 803 | 84,000 | 401.50 |
| 1993-04-16 | 799 | 820 | 799 | 800 | 317,000 | 400 |
| 1993-04-15 | 795 | 800 | 785 | 799 | 116,000 | 399.50 |
| 1993-04-14 | 781 | 786 | 780 | 785 | 108,000 | 392.50 |
| 1993-04-13 | 759 | 780 | 759 | 780 | 64,000 | 390 |
| 1993-04-12 | 760 | 760 | 750 | 755 | 98,000 | 377.50 |
| 1993-04-09 | 745 | 760 | 740 | 760 | 102,000 | 380 |
| 1993-04-08 | 743 | 743 | 735 | 735 | 26,000 | 367.50 |
| 1993-04-07 | 743 | 744 | 731 | 743 | 49,000 | 371.50 |
| 1993-04-06 | 745 | 748 | 741 | 746 | 23,000 | 373 |
| 1993-04-05 | 740 | 750 | 739 | 745 | 98,000 | 372.50 |
| 1993-04-02 | 721 | 750 | 721 | 740 | 53,000 | 370 |
| 1993-04-01 | 730 | 730 | 720 | 720 | 26,000 | 360 |
| 1993-03-31 | 740 | 741 | 730 | 730 | 46,000 | 365 |
| 1993-03-30 | 740 | 741 | 732 | 732 | 15,000 | 366 |
| 1993-03-29 | 734 | 740 | 725 | 740 | 23,000 | 370 |
| 1993-03-26 | 711 | 720 | 711 | 711 | 25,000 | 355.50 |
| 1993-03-25 | 705 | 705 | 698 | 701 | 139,000 | 350.50 |
| 1993-03-24 | 715 | 715 | 696 | 700 | 46,000 | 350 |
| 1993-03-23 | 730 | 734 | 720 | 720 | 20,000 | 360 |
| 1993-03-22 | 720 | 730 | 720 | 730 | 13,000 | 365 |
| 1993-03-19 | 740 | 741 | 735 | 735 | 10,000 | 367.50 |
| 1993-03-18 | 720 | 739 | 720 | 739 | 28,000 | 369.50 |
| 1993-03-17 | 720 | 720 | 720 | 720 | 2,000 | 360 |
| 1993-03-16 | 734 | 734 | 715 | 715 | 5,000 | 357.50 |
| 1993-03-15 | 725 | 735 | 725 | 735 | 4,000 | 367.50 |
| 1993-03-12 | 710 | 725 | 710 | 725 | 22,000 | 362.50 |
| 1993-03-11 | 708 | 720 | 708 | 720 | 23,000 | 360 |
| 1993-03-10 | 708 | 709 | 707 | 708 | 44,000 | 354 |
| 1993-03-09 | 717 | 717 | 708 | 713 | 61,000 | 356.50 |
| 1993-03-08 | 697 | 720 | 696 | 707 | 72,000 | 353.50 |
| 1993-03-05 | 700 | 700 | 696 | 697 | 17,000 | 348.50 |
| 1993-03-04 | 696 | 704 | 695 | 700 | 40,000 | 350 |
| 1993-03-03 | 695 | 696 | 695 | 696 | 5,000 | 348 |
| 1993-03-02 | 704 | 704 | 691 | 692 | 30,000 | 346 |
| 1993-03-01 | 718 | 718 | 702 | 703 | 23,000 | 351.50 |
| 1993-02-26 | 702 | 714 | 701 | 709 | 34,000 | 354.50 |
| 1993-02-25 | 710 | 711 | 701 | 711 | 61,000 | 355.50 |
| 1993-02-24 | 711 | 711 | 710 | 711 | 14,000 | 355.50 |
| 1993-02-23 | 711 | 711 | 711 | 711 | 10,000 | 355.50 |
| 1993-02-22 | 711 | 711 | 711 | 711 | 3,000 | 355.50 |
| 1993-02-19 | 712 | 712 | 711 | 711 | 16,000 | 355.50 |
| 1993-02-18 | 713 | 720 | 711 | 711 | 33,000 | 355.50 |
| 1993-02-17 | 712 | 719 | 711 | 711 | 6,000 | 355.50 |
| 1993-02-16 | 740 | 740 | 711 | 711 | 41,000 | 355.50 |
| 1993-02-15 | 721 | 721 | 721 | 721 | 18,000 | 360.50 |
| 1993-02-12 | 735 | 740 | 711 | 711 | 36,000 | 355.50 |
| 1993-02-10 | 715 | 726 | 715 | 725 | 20,000 | 362.50 |
| 1993-02-09 | 711 | 715 | 710 | 715 | 21,000 | 357.50 |
| 1993-02-08 | 719 | 719 | 711 | 718 | 10,000 | 359 |
| 1993-02-05 | 720 | 722 | 710 | 710 | 29,000 | 355 |
| 1993-02-04 | 719 | 720 | 710 | 710 | 91,000 | 355 |
| 1993-02-03 | 726 | 726 | 719 | 719 | 22,000 | 359.50 |
| 1993-02-02 | 722 | 730 | 716 | 716 | 6,000 | 358 |
| 1993-02-01 | 722 | 730 | 722 | 730 | 3,000 | 365 |
| 1993-01-29 | 735 | 738 | 730 | 733 | 25,000 | 366.50 |
| 1993-01-28 | 740 | 740 | 712 | 735 | 356,000 | 367.50 |
| 1993-01-27 | 721 | 740 | 720 | 740 | 37,000 | 370 |
| 1993-01-26 | 730 | 734 | 715 | 734 | 20,000 | 367 |
| 1993-01-25 | 730 | 730 | 720 | 720 | 34,000 | 360 |
| 1993-01-22 | 715 | 725 | 710 | 720 | 34,000 | 360 |
| 1993-01-21 | 705 | 714 | 701 | 714 | 29,000 | 357 |
| 1993-01-20 | 714 | 714 | 703 | 704 | 9,000 | 352 |
| 1993-01-19 | 706 | 710 | 700 | 710 | 22,000 | 355 |
| 1993-01-18 | 690 | 710 | 690 | 696 | 40,000 | 348 |
| 1993-01-14 | 760 | 760 | 710 | 710 | 580,000 | 355 |
| 1993-01-13 | 751 | 760 | 726 | 760 | 917,000 | 380 |
| 1993-01-12 | 696 | 751 | 696 | 750 | 198,000 | 375 |
| 1993-01-11 | 675 | 700 | 675 | 700 | 108,000 | 350 |
| 1993-01-08 | 673 | 684 | 673 | 684 | 49,000 | 342 |
| 1993-01-07 | 675 | 689 | 670 | 681 | 95,000 | 340.50 |
| 1993-01-06 | 690 | 690 | 675 | 680 | 21,000 | 340 |
| 1993-01-05 | 691 | 691 | 680 | 690 | 36,000 | 345 |
| 1993-01-04 | 694 | 704 | 694 | 695 | 8,000 | 347.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
