4095 日本パーカライジング(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	681	690	680	690	270,000	345
1994-12-29	681	685	681	682	78,000	341
1994-12-28	681	699	680	691	189,000	345.50
1994-12-27	676	683	676	680	91,000	340
1994-12-26	670	688	670	672	194,000	336
1994-12-22	650	669	650	669	129,000	334.50
1994-12-21	642	650	641	650	122,000	325
1994-12-20	645	652	641	643	77,000	321.50
1994-12-19	641	650	641	645	37,000	322.50
1994-12-16	634	645	632	640	60,000	320
1994-12-15	644	646	640	641	22,000	320.50
1994-12-14	634	644	634	634	1,037,000	317
1994-12-13	660	660	650	650	47,000	325
1994-12-12	654	654	645	650	45,000	325
1994-12-09	670	680	653	653	40,000	326.50
1994-12-08	664	664	662	662	14,000	331
1994-12-07	664	664	664	664	1,000	332
1994-12-06	660	660	653	654	11,000	327
1994-12-05	649	655	649	653	29,000	326.50
1994-12-02	633	651	633	647	14,000	323.50
1994-12-01	650	650	640	643	55,000	321.50
1994-11-30	660	660	650	650	48,000	325
1994-11-29	670	670	650	660	27,000	330
1994-11-28	675	675	660	660	33,000	330
1994-11-25	678	680	670	670	54,000	335
1994-11-24	670	680	670	679	41,000	339.50
1994-11-22	679	680	660	680	57,000	340
1994-11-21	681	681	677	677	17,000	338.50
1994-11-18	700	700	680	680	26,000	340
1994-11-17	691	691	689	690	15,000	345
1994-11-16	699	699	690	690	4,000	345
1994-11-15	672	700	672	700	9,000	350
1994-11-14	680	680	670	670	5,000	335
1994-11-11	700	700	681	681	26,000	340.50
1994-11-10	690	691	690	690	46,000	345
1994-11-09	710	710	690	690	40,000	345
1994-11-08	720	720	710	710	32,000	355
1994-11-07	720	720	720	720	14,000	360
1994-11-04	715	730	715	730	29,000	365
1994-11-02	720	720	710	710	18,000	355
1994-11-01	711	723	711	723	6,000	361.50
1994-10-31	718	718	715	718	31,000	359
1994-10-28	715	715	706	706	17,000	353
1994-10-27	705	706	705	706	5,000	353
1994-10-26	725	725	710	710	18,000	355
1994-10-25	720	725	715	715	17,000	357.50
1994-10-24	720	720	719	719	32,000	359.50
1994-10-21	718	720	718	720	14,000	360
1994-10-20	723	723	720	722	13,000	361
1994-10-19	732	732	722	722	6,000	361
1994-10-18	730	730	730	730	1,000	365
1994-10-17	721	721	720	720	3,000	360
1994-10-14	740	740	721	721	23,000	360.50
1994-10-13	730	740	730	740	29,000	370
1994-10-12	717	730	717	730	17,000	365
1994-10-11	716	716	716	716	2,000	358
1994-10-07	727	729	727	729	7,000	364.50
1994-10-06	730	730	728	728	17,000	364
1994-10-05	730	730	727	727	15,000	363.50
1994-10-04	731	731	730	730	2,000	365
1994-10-03	730	730	730	730	1,000	365
1994-09-30	722	723	722	723	21,000	361.50
1994-09-29	712	722	710	722	25,000	361
1994-09-28	721	725	721	722	11,000	361
1994-09-27	725	726	715	721	42,000	360.50
1994-09-26	746	750	735	750	10,000	375
1994-09-22	750	750	750	750	11,000	375
1994-09-21	710	721	710	710	29,000	355
1994-09-20	709	710	709	709	46,000	354.50
1994-09-19	702	709	702	709	62,000	354.50
1994-09-16	731	731	721	722	31,000	361
1994-09-14	750	750	741	741	14,000	370.50
1994-09-13	760	760	750	752	42,000	376
1994-09-12	766	766	755	760	73,000	380
1994-09-09	777	777	767	767	16,000	383.50
1994-09-08	773	773	760	766	104,000	383
1994-09-07	780	780	772	773	69,000	386.50
1994-09-06	782	782	772	780	43,000	390
1994-09-05	782	782	780	782	28,000	391
1994-09-02	780	790	780	782	37,000	391
1994-09-01	780	780	780	780	14,000	390
1994-08-31	780	780	770	780	75,000	390
1994-08-30	790	790	770	770	23,000	385
1994-08-29	780	780	770	770	12,000	385
1994-08-26	771	771	770	770	21,000	385
1994-08-25	780	780	774	780	18,000	390
1994-08-24	770	770	770	770	36,000	385
1994-08-23	761	770	761	770	11,000	385
1994-08-22	780	780	760	761	16,000	380.50
1994-08-19	798	798	790	790	10,000	395
1994-08-18	797	798	790	798	4,000	399
1994-08-17	792	798	791	797	6,000	398.50
1994-08-16	810	810	790	790	33,000	395
1994-08-15	806	807	806	807	13,000	403.50
1994-08-12	814	814	810	810	2,000	405
1994-08-11	800	814	798	814	40,000	407
1994-08-10	791	798	790	798	30,000	399
1994-08-09	789	798	789	790	20,000	395
1994-08-08	790	790	785	789	22,000	394.50
1994-08-05	786	790	781	789	48,000	394.50
1994-08-04	784	790	784	785	5,000	392.50
1994-08-03	782	790	782	783	10,000	391.50
1994-08-02	790	791	780	790	18,000	395
1994-08-01	780	780	780	780	17,000	390
1994-07-29	781	791	780	780	31,000	390
1994-07-28	780	783	780	780	19,000	390
1994-07-27	800	800	780	780	67,000	390
1994-07-26	800	800	792	794	20,000	397
1994-07-25	830	833	800	800	136,000	400
1994-07-22	831	831	815	830	89,000	415
1994-07-21	834	834	828	831	116,000	415.50
1994-07-20	829	840	827	834	138,000	417
1994-07-19	819	826	816	821	136,000	410.50
1994-07-18	810	821	809	819	88,000	409.50
1994-07-15	810	819	805	817	93,000	408.50
1994-07-14	800	810	783	800	75,000	400
1994-07-13	789	797	781	790	61,000	395
1994-07-12	805	805	790	790	31,000	395
1994-07-11	819	819	804	806	36,000	403
1994-07-08	840	840	821	829	146,000	414.50
1994-07-07	845	845	840	844	73,000	422
1994-07-06	832	848	828	848	162,000	424
1994-07-05	848	851	826	840	289,000	420
1994-07-04	831	849	830	841	344,000	420.50
1994-07-01	833	844	825	830	2,633,000	415
1994-06-30	809	834	800	825	869,000	412.50
1994-06-29	795	802	785	802	154,000	401
1994-06-28	800	806	790	795	146,000	397.50
1994-06-27	789	789	770	780	41,000	390
1994-06-24	801	806	793	797	169,000	398.50
1994-06-23	777	800	777	800	118,000	400
1994-06-22	780	780	761	770	67,000	385
1994-06-21	791	800	781	800	113,000	400
1994-06-20	807	811	803	811	108,000	405.50
1994-06-17	785	815	785	815	346,000	407.50
1994-06-16	796	796	780	780	98,000	390
1994-06-15	785	795	781	793	298,000	396.50
1994-06-14	760	781	755	775	358,000	387.50
1994-06-13	746	765	745	764	185,000	382
1994-06-10	735	757	735	742	240,000	371
1994-06-09	725	738	725	735	48,000	367.50
1994-06-08	720	730	720	730	11,000	365
1994-06-07	710	715	707	715	16,000	357.50
1994-06-06	730	730	725	725	7,000	362.50
1994-06-03	736	736	726	730	33,000	365
1994-06-02	736	744	736	736	165,000	368
1994-06-01	711	734	711	730	222,000	365
1994-05-31	707	710	697	706	39,000	353
1994-05-30	709	709	706	706	29,000	353
1994-05-27	709	709	692	708	52,000	354
1994-05-26	695	700	690	700	25,000	350
1994-05-25	714	714	695	700	22,000	350
1994-05-24	709	714	700	710	58,000	355
1994-05-23	699	710	699	710	35,000	355
1994-05-20	689	701	689	701	49,000	350.50
1994-05-19	687	688	687	688	4,000	344
1994-05-18	701	701	687	687	13,000	343.50
1994-05-17	698	704	698	700	96,000	350
1994-05-16	698	704	698	698	41,000	349
1994-05-13	685	695	685	695	6,000	347.50
1994-05-12	697	697	690	695	29,000	347.50
1994-05-11	687	700	687	700	35,000	350
1994-05-10	685	685	685	685	5,000	342.50
1994-05-09	689	700	688	700	14,000	350
1994-05-06	688	700	688	690	22,000	345
1994-05-02	681	685	681	685	14,000	342.50
1994-04-28	695	695	690	691	26,000	345.50
1994-04-27	685	699	685	699	4,000	349.50
1994-04-26	705	705	690	705	51,000	352.50
1994-04-25	710	710	690	700	74,000	350
1994-04-22	690	695	690	694	14,000	347
1994-04-21	691	700	690	690	16,000	345
1994-04-20	706	707	700	700	34,000	350
1994-04-19	700	710	696	707	48,000	353.50
1994-04-18	725	725	705	706	158,000	353
1994-04-15	678	724	678	721	316,000	360.50
1994-04-14	682	687	676	687	24,000	343.50
1994-04-13	680	685	675	685	33,000	342.50
1994-04-12	676	681	675	680	14,000	340
1994-04-11	675	690	675	682	42,000	341
1994-04-08	685	694	670	670	82,000	335
1994-04-07	660	680	660	680	57,000	340
1994-04-06	651	660	651	660	48,000	330
1994-04-05	655	655	645	645	13,000	322.50
1994-04-04	651	653	651	653	12,000	326.50
1994-04-01	641	641	640	641	13,000	320.50
1994-03-31	643	645	641	641	15,000	320.50
1994-03-30	657	658	650	650	35,000	325
1994-03-29	678	678	666	666	27,000	333
1994-03-28	665	672	665	668	17,000	334
1994-03-25	679	680	670	680	37,000	340
1994-03-24	669	670	662	670	40,000	335
1994-03-23	676	676	670	670	28,000	335
1994-03-22	690	690	675	675	74,000	337.50
1994-03-18	688	690	687	687	60,000	343.50
1994-03-17	702	702	685	686	68,000	343
1994-03-16	676	705	676	700	300,000	350
1994-03-15	676	680	670	673	87,000	336.50
1994-03-14	672	685	665	669	169,000	334.50
1994-03-11	670	675	661	665	122,000	332.50
1994-03-10	669	669	660	661	24,000	330.50
1994-03-09	670	671	660	670	39,000	335
1994-03-08	666	670	656	670	31,000	335
1994-03-07	659	670	654	665	123,000	332.50
1994-03-04	659	659	650	656	240,000	328
1994-03-03	670	670	660	669	29,000	334.50
1994-03-02	670	675	665	670	67,000	335
1994-03-01	646	665	646	665	47,000	332.50
1994-02-28	651	657	645	645	38,000	322.50
1994-02-25	647	655	640	645	57,000	322.50
1994-02-24	636	650	635	645	24,000	322.50
1994-02-23	640	645	635	645	9,000	322.50
1994-02-22	637	637	627	630	63,000	315
1994-02-21	627	627	626	627	4,000	313.50
1994-02-18	626	631	626	627	15,000	313.50
1994-02-17	635	635	620	621	35,000	310.50
1994-02-16	633	646	633	645	6,000	322.50
1994-02-15	635	635	630	630	27,000	315
1994-02-14	651	651	641	647	10,000	323.50
1994-02-10	660	663	658	660	35,000	330
1994-02-09	689	689	663	663	28,000	331.50
1994-02-08	690	690	679	688	43,000	344
1994-02-07	680	680	675	675	14,000	337.50
1994-02-04	672	679	672	679	39,000	339.50
1994-02-03	675	679	670	670	32,000	335
1994-02-02	679	680	675	679	49,000	339.50
1994-02-01	688	690	675	680	58,000	340
1994-01-31	670	670	660	668	58,000	334
1994-01-28	644	644	640	640	7,000	320
1994-01-27	660	660	645	650	16,000	325
1994-01-26	644	648	640	648	15,000	324
1994-01-25	629	645	625	626	15,000	313
1994-01-24	613	624	613	615	36,000	307.50
1994-01-21	670	673	661	673	25,000	336.50
1994-01-20	661	678	661	670	49,000	335
1994-01-19	649	658	649	658	10,000	329
1994-01-18	655	655	655	655	6,000	327.50
1994-01-17	663	663	645	653	35,000	326.50
1994-01-14	641	660	640	660	37,000	330
1994-01-13	646	655	641	648	18,000	324
1994-01-12	635	655	626	655	39,000	327.50
1994-01-11	640	640	625	625	14,000	312.50
1994-01-10	630	634	620	630	35,000	315
1994-01-07	600	600	599	600	15,000	300
1994-01-06	591	599	579	590	82,000	295
1994-01-05	585	589	582	589	24,000	294.50

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