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
1995-12-2965266065065870,000329
1995-12-28668668654655140,000327.50
1995-12-27630669630669404,000334.50
1995-12-2662062661662689,000313
1995-12-2562662661761717,000308.50
1995-12-2262562562062037,000310
1995-12-2161562061562038,000310
1995-12-2062562561562214,000311
1995-12-1961161261161217,000306
1995-12-1862362861161135,000305.50
1995-12-1563063262162152,000310.50
1995-12-1462362862362442,000312
1995-12-1362262962262320,000311.50
1995-12-1263163462662633,000313
1995-12-1162863862763441,000317
1995-12-0862163062062791,000313.50
1995-12-0761562061462038,000310
1995-12-0660961060861032,000305
1995-12-0561661661061040,000305
1995-12-0461261661261564,000307.50
1995-12-0161061060561030,000305
1995-11-3061461460361034,000305
1995-11-2961161160060017,000300
1995-11-2861061260861034,000305
1995-11-2760361360361049,000305
1995-11-2460460560360318,000301.50
1995-11-2261162060360338,000301.50
1995-11-21596620595608193,000304
1995-11-2059059459059437,000297
1995-11-1758759158259083,000295
1995-11-1659059358658736,000293.50
1995-11-1559159458758716,000293.50
1995-11-1459160059059040,000295
1995-11-1358658758558715,000293.50
1995-11-1058658758158717,000293.50
1995-11-0958758958758746,000293.50
1995-11-0858559058059037,000295
1995-11-0758559358559024,000295
1995-11-0659459558659514,000297.50
1995-11-0259059658659619,000298
1995-11-0158158558158332,000291.50
1995-10-3157058157058115,000290.50
1995-10-305685695685686,000284
1995-10-2756557356556637,000283
1995-10-2657957957357316,000286.50
1995-10-2558058057458067,000290
1995-10-245805805715749,000287
1995-10-2358058057757724,000288.50
1995-10-2057757757757722,000288.50
1995-10-1957257657057161,000285.50
1995-10-1856057056057093,000285
1995-10-175765775725729,000286
1995-10-165735785715714,000285.50
1995-10-1357357357357315,000286.50
1995-10-1257357957357317,000286.50
1995-10-1157658257557716,000288.50
1995-10-0957658157657715,000288.50
1995-10-0657858357557523,000287.50
1995-10-0557857857857818,000289
1995-10-0457357857257828,000289
1995-10-0357057357057330,000286.50
1995-10-025725725715719,000285.50
1995-09-295785785725726,000286
1995-09-2858558557657822,000289
1995-09-2757058457058424,000292
1995-09-2657857857757826,000289
1995-09-2558058657758026,000290
1995-09-2259259257658626,000293
1995-09-2159059358059348,000296.50
1995-09-2061261560060057,000300
1995-09-1960761560261536,000307.50
1995-09-1862362361861874,000309
1995-09-14603624601618157,000309
1995-09-1359960359660332,000301.50
1995-09-1259559959259950,000299.50
1995-09-1159559759059073,000295
1995-09-0859259859259769,000298.50
1995-09-0759259359059210,000296
1995-09-0659159959159599,000297.50
1995-09-0558859858859117,000295.50
1995-09-0460060058858843,000294
1995-09-0161461458859042,000295
1995-08-3162062061061442,000307
1995-08-30639639615615258,000307.50
1995-08-29616635616630161,000315
1995-08-28608615600615124,000307.50
1995-08-25600600593599161,000299.50
1995-08-2459359358559064,000295
1995-08-23590593580593112,000296.50
1995-08-22590590581581177,000290.50
1995-08-2160160157959027,000295
1995-08-1858560058560077,000300
1995-08-1759559558559053,000295
1995-08-1659460459259592,000297.50
1995-08-1557058557058457,000292
1995-08-1456056755356529,000282.50
1995-08-1154956054154913,000274.50
1995-08-1054255054254215,000271
1995-08-0853754053754021,000270
1995-08-0755656054654710,000273.50
1995-08-0455456055255525,000277.50
1995-08-0356556855055083,000275
1995-08-0254555054055027,000275
1995-08-0154654954254919,000274.50
1995-07-3154656354654642,000273
1995-07-2855255254654632,000273
1995-07-2756556555255211,000276
1995-07-2655355755355716,000278.50
1995-07-2556957454555239,000276
1995-07-2457457456556845,000284
1995-07-21560574560568130,000284
1995-07-2054355554255525,000277.50
1995-07-1954854954254229,000271
1995-07-1857457455855875,000279
1995-07-17568568553566122,000283
1995-07-1457057054854857,000274
1995-07-1357557556057048,000285
1995-07-1255057054856557,000282.50
1995-07-1155055054254815,000274
1995-07-1056456455055053,000275
1995-07-07535560535540105,000270
1995-07-0653553552553336,000266.50
1995-07-0551653451653453,000267
1995-07-0451951951551920,000259.50
1995-07-035245245155157,000257.50
1995-06-3051451650851653,000258
1995-06-29515515501501118,000250.50
1995-06-28498505489505322,000252.50
1995-06-2751051050050010,000250
1995-06-2652652651551567,000257.50
1995-06-2352552851952813,000264
1995-06-2251652551551920,000259.50
1995-06-2150051550051523,000257.50
1995-06-2049650049250016,000250
1995-06-1950250249549521,000247.50
1995-06-1648851548850036,000250
1995-06-1548548547548558,000242.50
1995-06-1448148647948037,000240
1995-06-1349949948048033,000240
1995-06-1251951951051027,000255
1995-06-0953553552552522,000262.50
1995-06-0852552552352510,000262.50
1995-06-075295295295292,000264.50
1995-06-0652952952552540,000262.50
1995-06-0553053052552910,000264.50
1995-06-0252653252653022,000265
1995-06-0151851851051637,000258
1995-05-3152053051751831,000259
1995-05-3051552051452045,000260
1995-05-2953053051552026,000260
1995-05-2653553552352538,000262.50
1995-05-2553953953253239,000266
1995-05-2453653953553554,000267.50
1995-05-2354354553653742,000268.50
1995-05-2255055054254229,000271
1995-05-1955155555055040,000275
1995-05-1857257255755768,000278.50
1995-05-1757457457457423,000287
1995-05-1658158257757863,000289
1995-05-1558158258158112,000290.50
1995-05-125856005856005,000300
1995-05-1159659659059025,000295
1995-05-1060060059960038,000300
1995-05-0960160760060040,000300
1995-05-0859860859860032,000300
1995-05-0259160859060821,000304
1995-05-015915915915914,000295.50
1995-04-2858758758758721,000293.50
1995-04-2760960959259318,000296.50
1995-04-266106105955959,000297.50
1995-04-2561261260660613,000303
1995-04-2461761760260221,000301
1995-04-2159561259561133,000305.50
1995-04-2059960559960527,000302.50
1995-04-1958159258158928,000294.50
1995-04-1858659258659039,000295
1995-04-1758059058058461,000292
1995-04-1460460459059022,000295
1995-04-1358560058560021,000300
1995-04-1259359559359513,000297.50
1995-04-1158259558259535,000297.50
1995-04-105925925925922,000296
1995-04-076116115905903,000295
1995-04-0661061161061124,000305.50
1995-04-0560761060661016,000305
1995-04-0461061060660613,000303
1995-03-31645645635635106,000317.50
1995-03-306246246216217,000310.50
1995-03-2962663062663022,000315
1995-03-2861564661564615,000323
1995-03-2757660057660029,000300
1995-03-2458058257257537,000287.50
1995-03-2358558658158113,000290.50
1995-03-2260360359159513,000297.50
1995-03-2058660658659640,000298
1995-03-1761061660161614,000308
1995-03-166186186106102,000305
1995-03-1560262060262011,000310
1995-03-146066066026028,000301
1995-03-1060561060361019,000305
1995-03-096066106066068,000303
1995-03-0860460460160322,000301.50
1995-03-076156156066063,000303
1995-03-066176176106155,000307.50
1995-03-036196196196192,000309.50
1995-03-026196206186205,000310
1995-03-0161061061061014,000305
1995-02-2861961960561823,000309
1995-02-2762162160060545,000302.50
1995-02-2462863062662620,000313
1995-02-236356486266487,000324
1995-02-2263564562562526,000312.50
1995-02-2164964964564512,000322.50
1995-02-2062562562362520,000312.50
1995-02-1762562762062744,000313.50
1995-02-1663363362062292,000311
1995-02-1563963963363328,000316.50
1995-02-1463963963963911,000319.50
1995-02-136406406406409,000320
1995-02-106406406406408,000320
1995-02-09636661636659167,000329.50
1995-02-0864565164564639,000323
1995-02-0764165164164522,000322.50
1995-02-066336406316311,230,000315.50
1995-02-0364064063063018,000315
1995-02-0264764764064033,000320
1995-02-0165066064964918,000324.50
1995-01-3165165365065035,000325
1995-01-3065867065067033,000335
1995-01-2766066564965040,000325
1995-01-2666566564064017,000320
1995-01-2562065562065526,000327.50
1995-01-2460263060263029,000315
1995-01-2363363360260224,000301
1995-01-206336336316319,000315.50
1995-01-1965065063363379,000316.50
1995-01-186516516506506,000325
1995-01-176506506506504,000325
1995-01-1365165165065120,000325.50
1995-01-1267067065065025,000325
1995-01-1166566666566514,000332.50
1995-01-1065566565166525,000332.50
1995-01-0966766764064085,000320
1995-01-06684684677677112,000338.50
1995-01-0568368468168465,000342
1995-01-0468569068368373,000341.50

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