4095 日本パーカライジング(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 652 | 660 | 650 | 658 | 70,000 | 329 |
| 1995-12-28 | 668 | 668 | 654 | 655 | 140,000 | 327.50 |
| 1995-12-27 | 630 | 669 | 630 | 669 | 404,000 | 334.50 |
| 1995-12-26 | 620 | 626 | 616 | 626 | 89,000 | 313 |
| 1995-12-25 | 626 | 626 | 617 | 617 | 17,000 | 308.50 |
| 1995-12-22 | 625 | 625 | 620 | 620 | 37,000 | 310 |
| 1995-12-21 | 615 | 620 | 615 | 620 | 38,000 | 310 |
| 1995-12-20 | 625 | 625 | 615 | 622 | 14,000 | 311 |
| 1995-12-19 | 611 | 612 | 611 | 612 | 17,000 | 306 |
| 1995-12-18 | 623 | 628 | 611 | 611 | 35,000 | 305.50 |
| 1995-12-15 | 630 | 632 | 621 | 621 | 52,000 | 310.50 |
| 1995-12-14 | 623 | 628 | 623 | 624 | 42,000 | 312 |
| 1995-12-13 | 622 | 629 | 622 | 623 | 20,000 | 311.50 |
| 1995-12-12 | 631 | 634 | 626 | 626 | 33,000 | 313 |
| 1995-12-11 | 628 | 638 | 627 | 634 | 41,000 | 317 |
| 1995-12-08 | 621 | 630 | 620 | 627 | 91,000 | 313.50 |
| 1995-12-07 | 615 | 620 | 614 | 620 | 38,000 | 310 |
| 1995-12-06 | 609 | 610 | 608 | 610 | 32,000 | 305 |
| 1995-12-05 | 616 | 616 | 610 | 610 | 40,000 | 305 |
| 1995-12-04 | 612 | 616 | 612 | 615 | 64,000 | 307.50 |
| 1995-12-01 | 610 | 610 | 605 | 610 | 30,000 | 305 |
| 1995-11-30 | 614 | 614 | 603 | 610 | 34,000 | 305 |
| 1995-11-29 | 611 | 611 | 600 | 600 | 17,000 | 300 |
| 1995-11-28 | 610 | 612 | 608 | 610 | 34,000 | 305 |
| 1995-11-27 | 603 | 613 | 603 | 610 | 49,000 | 305 |
| 1995-11-24 | 604 | 605 | 603 | 603 | 18,000 | 301.50 |
| 1995-11-22 | 611 | 620 | 603 | 603 | 38,000 | 301.50 |
| 1995-11-21 | 596 | 620 | 595 | 608 | 193,000 | 304 |
| 1995-11-20 | 590 | 594 | 590 | 594 | 37,000 | 297 |
| 1995-11-17 | 587 | 591 | 582 | 590 | 83,000 | 295 |
| 1995-11-16 | 590 | 593 | 586 | 587 | 36,000 | 293.50 |
| 1995-11-15 | 591 | 594 | 587 | 587 | 16,000 | 293.50 |
| 1995-11-14 | 591 | 600 | 590 | 590 | 40,000 | 295 |
| 1995-11-13 | 586 | 587 | 585 | 587 | 15,000 | 293.50 |
| 1995-11-10 | 586 | 587 | 581 | 587 | 17,000 | 293.50 |
| 1995-11-09 | 587 | 589 | 587 | 587 | 46,000 | 293.50 |
| 1995-11-08 | 585 | 590 | 580 | 590 | 37,000 | 295 |
| 1995-11-07 | 585 | 593 | 585 | 590 | 24,000 | 295 |
| 1995-11-06 | 594 | 595 | 586 | 595 | 14,000 | 297.50 |
| 1995-11-02 | 590 | 596 | 586 | 596 | 19,000 | 298 |
| 1995-11-01 | 581 | 585 | 581 | 583 | 32,000 | 291.50 |
| 1995-10-31 | 570 | 581 | 570 | 581 | 15,000 | 290.50 |
| 1995-10-30 | 568 | 569 | 568 | 568 | 6,000 | 284 |
| 1995-10-27 | 565 | 573 | 565 | 566 | 37,000 | 283 |
| 1995-10-26 | 579 | 579 | 573 | 573 | 16,000 | 286.50 |
| 1995-10-25 | 580 | 580 | 574 | 580 | 67,000 | 290 |
| 1995-10-24 | 580 | 580 | 571 | 574 | 9,000 | 287 |
| 1995-10-23 | 580 | 580 | 577 | 577 | 24,000 | 288.50 |
| 1995-10-20 | 577 | 577 | 577 | 577 | 22,000 | 288.50 |
| 1995-10-19 | 572 | 576 | 570 | 571 | 61,000 | 285.50 |
| 1995-10-18 | 560 | 570 | 560 | 570 | 93,000 | 285 |
| 1995-10-17 | 576 | 577 | 572 | 572 | 9,000 | 286 |
| 1995-10-16 | 573 | 578 | 571 | 571 | 4,000 | 285.50 |
| 1995-10-13 | 573 | 573 | 573 | 573 | 15,000 | 286.50 |
| 1995-10-12 | 573 | 579 | 573 | 573 | 17,000 | 286.50 |
| 1995-10-11 | 576 | 582 | 575 | 577 | 16,000 | 288.50 |
| 1995-10-09 | 576 | 581 | 576 | 577 | 15,000 | 288.50 |
| 1995-10-06 | 578 | 583 | 575 | 575 | 23,000 | 287.50 |
| 1995-10-05 | 578 | 578 | 578 | 578 | 18,000 | 289 |
| 1995-10-04 | 573 | 578 | 572 | 578 | 28,000 | 289 |
| 1995-10-03 | 570 | 573 | 570 | 573 | 30,000 | 286.50 |
| 1995-10-02 | 572 | 572 | 571 | 571 | 9,000 | 285.50 |
| 1995-09-29 | 578 | 578 | 572 | 572 | 6,000 | 286 |
| 1995-09-28 | 585 | 585 | 576 | 578 | 22,000 | 289 |
| 1995-09-27 | 570 | 584 | 570 | 584 | 24,000 | 292 |
| 1995-09-26 | 578 | 578 | 577 | 578 | 26,000 | 289 |
| 1995-09-25 | 580 | 586 | 577 | 580 | 26,000 | 290 |
| 1995-09-22 | 592 | 592 | 576 | 586 | 26,000 | 293 |
| 1995-09-21 | 590 | 593 | 580 | 593 | 48,000 | 296.50 |
| 1995-09-20 | 612 | 615 | 600 | 600 | 57,000 | 300 |
| 1995-09-19 | 607 | 615 | 602 | 615 | 36,000 | 307.50 |
| 1995-09-18 | 623 | 623 | 618 | 618 | 74,000 | 309 |
| 1995-09-14 | 603 | 624 | 601 | 618 | 157,000 | 309 |
| 1995-09-13 | 599 | 603 | 596 | 603 | 32,000 | 301.50 |
| 1995-09-12 | 595 | 599 | 592 | 599 | 50,000 | 299.50 |
| 1995-09-11 | 595 | 597 | 590 | 590 | 73,000 | 295 |
| 1995-09-08 | 592 | 598 | 592 | 597 | 69,000 | 298.50 |
| 1995-09-07 | 592 | 593 | 590 | 592 | 10,000 | 296 |
| 1995-09-06 | 591 | 599 | 591 | 595 | 99,000 | 297.50 |
| 1995-09-05 | 588 | 598 | 588 | 591 | 17,000 | 295.50 |
| 1995-09-04 | 600 | 600 | 588 | 588 | 43,000 | 294 |
| 1995-09-01 | 614 | 614 | 588 | 590 | 42,000 | 295 |
| 1995-08-31 | 620 | 620 | 610 | 614 | 42,000 | 307 |
| 1995-08-30 | 639 | 639 | 615 | 615 | 258,000 | 307.50 |
| 1995-08-29 | 616 | 635 | 616 | 630 | 161,000 | 315 |
| 1995-08-28 | 608 | 615 | 600 | 615 | 124,000 | 307.50 |
| 1995-08-25 | 600 | 600 | 593 | 599 | 161,000 | 299.50 |
| 1995-08-24 | 593 | 593 | 585 | 590 | 64,000 | 295 |
| 1995-08-23 | 590 | 593 | 580 | 593 | 112,000 | 296.50 |
| 1995-08-22 | 590 | 590 | 581 | 581 | 177,000 | 290.50 |
| 1995-08-21 | 601 | 601 | 579 | 590 | 27,000 | 295 |
| 1995-08-18 | 585 | 600 | 585 | 600 | 77,000 | 300 |
| 1995-08-17 | 595 | 595 | 585 | 590 | 53,000 | 295 |
| 1995-08-16 | 594 | 604 | 592 | 595 | 92,000 | 297.50 |
| 1995-08-15 | 570 | 585 | 570 | 584 | 57,000 | 292 |
| 1995-08-14 | 560 | 567 | 553 | 565 | 29,000 | 282.50 |
| 1995-08-11 | 549 | 560 | 541 | 549 | 13,000 | 274.50 |
| 1995-08-10 | 542 | 550 | 542 | 542 | 15,000 | 271 |
| 1995-08-08 | 537 | 540 | 537 | 540 | 21,000 | 270 |
| 1995-08-07 | 556 | 560 | 546 | 547 | 10,000 | 273.50 |
| 1995-08-04 | 554 | 560 | 552 | 555 | 25,000 | 277.50 |
| 1995-08-03 | 565 | 568 | 550 | 550 | 83,000 | 275 |
| 1995-08-02 | 545 | 550 | 540 | 550 | 27,000 | 275 |
| 1995-08-01 | 546 | 549 | 542 | 549 | 19,000 | 274.50 |
| 1995-07-31 | 546 | 563 | 546 | 546 | 42,000 | 273 |
| 1995-07-28 | 552 | 552 | 546 | 546 | 32,000 | 273 |
| 1995-07-27 | 565 | 565 | 552 | 552 | 11,000 | 276 |
| 1995-07-26 | 553 | 557 | 553 | 557 | 16,000 | 278.50 |
| 1995-07-25 | 569 | 574 | 545 | 552 | 39,000 | 276 |
| 1995-07-24 | 574 | 574 | 565 | 568 | 45,000 | 284 |
| 1995-07-21 | 560 | 574 | 560 | 568 | 130,000 | 284 |
| 1995-07-20 | 543 | 555 | 542 | 555 | 25,000 | 277.50 |
| 1995-07-19 | 548 | 549 | 542 | 542 | 29,000 | 271 |
| 1995-07-18 | 574 | 574 | 558 | 558 | 75,000 | 279 |
| 1995-07-17 | 568 | 568 | 553 | 566 | 122,000 | 283 |
| 1995-07-14 | 570 | 570 | 548 | 548 | 57,000 | 274 |
| 1995-07-13 | 575 | 575 | 560 | 570 | 48,000 | 285 |
| 1995-07-12 | 550 | 570 | 548 | 565 | 57,000 | 282.50 |
| 1995-07-11 | 550 | 550 | 542 | 548 | 15,000 | 274 |
| 1995-07-10 | 564 | 564 | 550 | 550 | 53,000 | 275 |
| 1995-07-07 | 535 | 560 | 535 | 540 | 105,000 | 270 |
| 1995-07-06 | 535 | 535 | 525 | 533 | 36,000 | 266.50 |
| 1995-07-05 | 516 | 534 | 516 | 534 | 53,000 | 267 |
| 1995-07-04 | 519 | 519 | 515 | 519 | 20,000 | 259.50 |
| 1995-07-03 | 524 | 524 | 515 | 515 | 7,000 | 257.50 |
| 1995-06-30 | 514 | 516 | 508 | 516 | 53,000 | 258 |
| 1995-06-29 | 515 | 515 | 501 | 501 | 118,000 | 250.50 |
| 1995-06-28 | 498 | 505 | 489 | 505 | 322,000 | 252.50 |
| 1995-06-27 | 510 | 510 | 500 | 500 | 10,000 | 250 |
| 1995-06-26 | 526 | 526 | 515 | 515 | 67,000 | 257.50 |
| 1995-06-23 | 525 | 528 | 519 | 528 | 13,000 | 264 |
| 1995-06-22 | 516 | 525 | 515 | 519 | 20,000 | 259.50 |
| 1995-06-21 | 500 | 515 | 500 | 515 | 23,000 | 257.50 |
| 1995-06-20 | 496 | 500 | 492 | 500 | 16,000 | 250 |
| 1995-06-19 | 502 | 502 | 495 | 495 | 21,000 | 247.50 |
| 1995-06-16 | 488 | 515 | 488 | 500 | 36,000 | 250 |
| 1995-06-15 | 485 | 485 | 475 | 485 | 58,000 | 242.50 |
| 1995-06-14 | 481 | 486 | 479 | 480 | 37,000 | 240 |
| 1995-06-13 | 499 | 499 | 480 | 480 | 33,000 | 240 |
| 1995-06-12 | 519 | 519 | 510 | 510 | 27,000 | 255 |
| 1995-06-09 | 535 | 535 | 525 | 525 | 22,000 | 262.50 |
| 1995-06-08 | 525 | 525 | 523 | 525 | 10,000 | 262.50 |
| 1995-06-07 | 529 | 529 | 529 | 529 | 2,000 | 264.50 |
| 1995-06-06 | 529 | 529 | 525 | 525 | 40,000 | 262.50 |
| 1995-06-05 | 530 | 530 | 525 | 529 | 10,000 | 264.50 |
| 1995-06-02 | 526 | 532 | 526 | 530 | 22,000 | 265 |
| 1995-06-01 | 518 | 518 | 510 | 516 | 37,000 | 258 |
| 1995-05-31 | 520 | 530 | 517 | 518 | 31,000 | 259 |
| 1995-05-30 | 515 | 520 | 514 | 520 | 45,000 | 260 |
| 1995-05-29 | 530 | 530 | 515 | 520 | 26,000 | 260 |
| 1995-05-26 | 535 | 535 | 523 | 525 | 38,000 | 262.50 |
| 1995-05-25 | 539 | 539 | 532 | 532 | 39,000 | 266 |
| 1995-05-24 | 536 | 539 | 535 | 535 | 54,000 | 267.50 |
| 1995-05-23 | 543 | 545 | 536 | 537 | 42,000 | 268.50 |
| 1995-05-22 | 550 | 550 | 542 | 542 | 29,000 | 271 |
| 1995-05-19 | 551 | 555 | 550 | 550 | 40,000 | 275 |
| 1995-05-18 | 572 | 572 | 557 | 557 | 68,000 | 278.50 |
| 1995-05-17 | 574 | 574 | 574 | 574 | 23,000 | 287 |
| 1995-05-16 | 581 | 582 | 577 | 578 | 63,000 | 289 |
| 1995-05-15 | 581 | 582 | 581 | 581 | 12,000 | 290.50 |
| 1995-05-12 | 585 | 600 | 585 | 600 | 5,000 | 300 |
| 1995-05-11 | 596 | 596 | 590 | 590 | 25,000 | 295 |
| 1995-05-10 | 600 | 600 | 599 | 600 | 38,000 | 300 |
| 1995-05-09 | 601 | 607 | 600 | 600 | 40,000 | 300 |
| 1995-05-08 | 598 | 608 | 598 | 600 | 32,000 | 300 |
| 1995-05-02 | 591 | 608 | 590 | 608 | 21,000 | 304 |
| 1995-05-01 | 591 | 591 | 591 | 591 | 4,000 | 295.50 |
| 1995-04-28 | 587 | 587 | 587 | 587 | 21,000 | 293.50 |
| 1995-04-27 | 609 | 609 | 592 | 593 | 18,000 | 296.50 |
| 1995-04-26 | 610 | 610 | 595 | 595 | 9,000 | 297.50 |
| 1995-04-25 | 612 | 612 | 606 | 606 | 13,000 | 303 |
| 1995-04-24 | 617 | 617 | 602 | 602 | 21,000 | 301 |
| 1995-04-21 | 595 | 612 | 595 | 611 | 33,000 | 305.50 |
| 1995-04-20 | 599 | 605 | 599 | 605 | 27,000 | 302.50 |
| 1995-04-19 | 581 | 592 | 581 | 589 | 28,000 | 294.50 |
| 1995-04-18 | 586 | 592 | 586 | 590 | 39,000 | 295 |
| 1995-04-17 | 580 | 590 | 580 | 584 | 61,000 | 292 |
| 1995-04-14 | 604 | 604 | 590 | 590 | 22,000 | 295 |
| 1995-04-13 | 585 | 600 | 585 | 600 | 21,000 | 300 |
| 1995-04-12 | 593 | 595 | 593 | 595 | 13,000 | 297.50 |
| 1995-04-11 | 582 | 595 | 582 | 595 | 35,000 | 297.50 |
| 1995-04-10 | 592 | 592 | 592 | 592 | 2,000 | 296 |
| 1995-04-07 | 611 | 611 | 590 | 590 | 3,000 | 295 |
| 1995-04-06 | 610 | 611 | 610 | 611 | 24,000 | 305.50 |
| 1995-04-05 | 607 | 610 | 606 | 610 | 16,000 | 305 |
| 1995-04-04 | 610 | 610 | 606 | 606 | 13,000 | 303 |
| 1995-03-31 | 645 | 645 | 635 | 635 | 106,000 | 317.50 |
| 1995-03-30 | 624 | 624 | 621 | 621 | 7,000 | 310.50 |
| 1995-03-29 | 626 | 630 | 626 | 630 | 22,000 | 315 |
| 1995-03-28 | 615 | 646 | 615 | 646 | 15,000 | 323 |
| 1995-03-27 | 576 | 600 | 576 | 600 | 29,000 | 300 |
| 1995-03-24 | 580 | 582 | 572 | 575 | 37,000 | 287.50 |
| 1995-03-23 | 585 | 586 | 581 | 581 | 13,000 | 290.50 |
| 1995-03-22 | 603 | 603 | 591 | 595 | 13,000 | 297.50 |
| 1995-03-20 | 586 | 606 | 586 | 596 | 40,000 | 298 |
| 1995-03-17 | 610 | 616 | 601 | 616 | 14,000 | 308 |
| 1995-03-16 | 618 | 618 | 610 | 610 | 2,000 | 305 |
| 1995-03-15 | 602 | 620 | 602 | 620 | 11,000 | 310 |
| 1995-03-14 | 606 | 606 | 602 | 602 | 8,000 | 301 |
| 1995-03-10 | 605 | 610 | 603 | 610 | 19,000 | 305 |
| 1995-03-09 | 606 | 610 | 606 | 606 | 8,000 | 303 |
| 1995-03-08 | 604 | 604 | 601 | 603 | 22,000 | 301.50 |
| 1995-03-07 | 615 | 615 | 606 | 606 | 3,000 | 303 |
| 1995-03-06 | 617 | 617 | 610 | 615 | 5,000 | 307.50 |
| 1995-03-03 | 619 | 619 | 619 | 619 | 2,000 | 309.50 |
| 1995-03-02 | 619 | 620 | 618 | 620 | 5,000 | 310 |
| 1995-03-01 | 610 | 610 | 610 | 610 | 14,000 | 305 |
| 1995-02-28 | 619 | 619 | 605 | 618 | 23,000 | 309 |
| 1995-02-27 | 621 | 621 | 600 | 605 | 45,000 | 302.50 |
| 1995-02-24 | 628 | 630 | 626 | 626 | 20,000 | 313 |
| 1995-02-23 | 635 | 648 | 626 | 648 | 7,000 | 324 |
| 1995-02-22 | 635 | 645 | 625 | 625 | 26,000 | 312.50 |
| 1995-02-21 | 649 | 649 | 645 | 645 | 12,000 | 322.50 |
| 1995-02-20 | 625 | 625 | 623 | 625 | 20,000 | 312.50 |
| 1995-02-17 | 625 | 627 | 620 | 627 | 44,000 | 313.50 |
| 1995-02-16 | 633 | 633 | 620 | 622 | 92,000 | 311 |
| 1995-02-15 | 639 | 639 | 633 | 633 | 28,000 | 316.50 |
| 1995-02-14 | 639 | 639 | 639 | 639 | 11,000 | 319.50 |
| 1995-02-13 | 640 | 640 | 640 | 640 | 9,000 | 320 |
| 1995-02-10 | 640 | 640 | 640 | 640 | 8,000 | 320 |
| 1995-02-09 | 636 | 661 | 636 | 659 | 167,000 | 329.50 |
| 1995-02-08 | 645 | 651 | 645 | 646 | 39,000 | 323 |
| 1995-02-07 | 641 | 651 | 641 | 645 | 22,000 | 322.50 |
| 1995-02-06 | 633 | 640 | 631 | 631 | 1,230,000 | 315.50 |
| 1995-02-03 | 640 | 640 | 630 | 630 | 18,000 | 315 |
| 1995-02-02 | 647 | 647 | 640 | 640 | 33,000 | 320 |
| 1995-02-01 | 650 | 660 | 649 | 649 | 18,000 | 324.50 |
| 1995-01-31 | 651 | 653 | 650 | 650 | 35,000 | 325 |
| 1995-01-30 | 658 | 670 | 650 | 670 | 33,000 | 335 |
| 1995-01-27 | 660 | 665 | 649 | 650 | 40,000 | 325 |
| 1995-01-26 | 665 | 665 | 640 | 640 | 17,000 | 320 |
| 1995-01-25 | 620 | 655 | 620 | 655 | 26,000 | 327.50 |
| 1995-01-24 | 602 | 630 | 602 | 630 | 29,000 | 315 |
| 1995-01-23 | 633 | 633 | 602 | 602 | 24,000 | 301 |
| 1995-01-20 | 633 | 633 | 631 | 631 | 9,000 | 315.50 |
| 1995-01-19 | 650 | 650 | 633 | 633 | 79,000 | 316.50 |
| 1995-01-18 | 651 | 651 | 650 | 650 | 6,000 | 325 |
| 1995-01-17 | 650 | 650 | 650 | 650 | 4,000 | 325 |
| 1995-01-13 | 651 | 651 | 650 | 651 | 20,000 | 325.50 |
| 1995-01-12 | 670 | 670 | 650 | 650 | 25,000 | 325 |
| 1995-01-11 | 665 | 666 | 665 | 665 | 14,000 | 332.50 |
| 1995-01-10 | 655 | 665 | 651 | 665 | 25,000 | 332.50 |
| 1995-01-09 | 667 | 667 | 640 | 640 | 85,000 | 320 |
| 1995-01-06 | 684 | 684 | 677 | 677 | 112,000 | 338.50 |
| 1995-01-05 | 683 | 684 | 681 | 684 | 65,000 | 342 |
| 1995-01-04 | 685 | 690 | 683 | 683 | 73,000 | 341.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
