4095 日本パーカライジング(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 540 | 542 | 540 | 542 | 9,000 | 271 |
| 1996-12-27 | 543 | 548 | 530 | 540 | 18,000 | 270 |
| 1996-12-26 | 556 | 556 | 540 | 543 | 54,000 | 271.50 |
| 1996-12-25 | 544 | 549 | 544 | 549 | 23,000 | 274.50 |
| 1996-12-24 | 559 | 559 | 536 | 544 | 415,000 | 272 |
| 1996-12-20 | 536 | 549 | 533 | 549 | 118,000 | 274.50 |
| 1996-12-19 | 540 | 549 | 531 | 539 | 95,000 | 269.50 |
| 1996-12-18 | 546 | 549 | 541 | 545 | 34,000 | 272.50 |
| 1996-12-17 | 555 | 555 | 547 | 547 | 34,000 | 273.50 |
| 1996-12-16 | 564 | 564 | 550 | 550 | 47,000 | 275 |
| 1996-12-13 | 544 | 559 | 544 | 558 | 92,000 | 279 |
| 1996-12-12 | 585 | 586 | 580 | 584 | 191,000 | 292 |
| 1996-12-11 | 585 | 585 | 581 | 585 | 31,000 | 292.50 |
| 1996-12-10 | 600 | 600 | 595 | 595 | 49,000 | 297.50 |
| 1996-12-09 | 601 | 601 | 585 | 599 | 17,000 | 299.50 |
| 1996-12-06 | 611 | 611 | 582 | 608 | 22,000 | 304 |
| 1996-12-05 | 598 | 604 | 598 | 604 | 10,000 | 302 |
| 1996-12-04 | 590 | 600 | 580 | 600 | 27,000 | 300 |
| 1996-12-03 | 611 | 611 | 600 | 600 | 8,000 | 300 |
| 1996-12-02 | 604 | 615 | 600 | 615 | 48,000 | 307.50 |
| 1996-11-29 | 607 | 610 | 607 | 610 | 35,000 | 305 |
| 1996-11-28 | 607 | 607 | 600 | 606 | 9,000 | 303 |
| 1996-11-27 | 631 | 635 | 620 | 620 | 33,000 | 310 |
| 1996-11-26 | 634 | 634 | 625 | 634 | 20,000 | 317 |
| 1996-11-25 | 631 | 631 | 631 | 631 | 6,000 | 315.50 |
| 1996-11-22 | 621 | 626 | 620 | 626 | 23,000 | 313 |
| 1996-11-21 | 624 | 625 | 621 | 621 | 17,000 | 310.50 |
| 1996-11-20 | 621 | 626 | 621 | 625 | 30,000 | 312.50 |
| 1996-11-19 | 620 | 626 | 620 | 620 | 7,000 | 310 |
| 1996-11-18 | 626 | 626 | 618 | 625 | 26,000 | 312.50 |
| 1996-11-15 | 632 | 639 | 625 | 626 | 239,000 | 313 |
| 1996-11-14 | 649 | 649 | 635 | 635 | 20,000 | 317.50 |
| 1996-11-13 | 650 | 650 | 635 | 635 | 52,000 | 317.50 |
| 1996-11-12 | 653 | 656 | 641 | 641 | 52,000 | 320.50 |
| 1996-11-11 | 660 | 660 | 652 | 653 | 27,000 | 326.50 |
| 1996-11-08 | 649 | 657 | 635 | 640 | 26,000 | 320 |
| 1996-11-07 | 646 | 660 | 646 | 660 | 41,000 | 330 |
| 1996-11-06 | 634 | 650 | 634 | 650 | 9,000 | 325 |
| 1996-11-05 | 637 | 637 | 637 | 637 | 3,000 | 318.50 |
| 1996-11-01 | 626 | 627 | 626 | 627 | 21,000 | 313.50 |
| 1996-10-31 | 639 | 639 | 626 | 626 | 20,000 | 313 |
| 1996-10-30 | 642 | 642 | 629 | 638 | 27,000 | 319 |
| 1996-10-29 | 635 | 670 | 635 | 667 | 31,000 | 333.50 |
| 1996-10-28 | 634 | 635 | 629 | 635 | 9,000 | 317.50 |
| 1996-10-25 | 640 | 640 | 626 | 635 | 50,000 | 317.50 |
| 1996-10-24 | 650 | 650 | 641 | 650 | 9,000 | 325 |
| 1996-10-23 | 647 | 649 | 640 | 649 | 45,000 | 324.50 |
| 1996-10-22 | 667 | 667 | 650 | 650 | 45,000 | 325 |
| 1996-10-21 | 670 | 670 | 665 | 665 | 5,000 | 332.50 |
| 1996-10-18 | 662 | 665 | 661 | 665 | 39,000 | 332.50 |
| 1996-10-17 | 654 | 654 | 650 | 650 | 52,000 | 325 |
| 1996-10-16 | 660 | 665 | 653 | 664 | 58,000 | 332 |
| 1996-10-15 | 630 | 660 | 627 | 660 | 232,000 | 330 |
| 1996-10-14 | 632 | 640 | 631 | 631 | 38,000 | 315.50 |
| 1996-10-11 | 650 | 651 | 641 | 641 | 70,000 | 320.50 |
| 1996-10-09 | 660 | 660 | 650 | 650 | 35,000 | 325 |
| 1996-10-08 | 662 | 662 | 660 | 660 | 23,000 | 330 |
| 1996-10-07 | 662 | 667 | 662 | 667 | 24,000 | 333.50 |
| 1996-10-04 | 668 | 669 | 662 | 662 | 45,000 | 331 |
| 1996-10-03 | 666 | 674 | 665 | 669 | 29,000 | 334.50 |
| 1996-10-02 | 684 | 684 | 676 | 676 | 8,000 | 338 |
| 1996-10-01 | 677 | 677 | 669 | 677 | 7,000 | 338.50 |
| 1996-09-30 | 691 | 691 | 670 | 670 | 9,000 | 335 |
| 1996-09-27 | 682 | 691 | 682 | 691 | 33,000 | 345.50 |
| 1996-09-26 | 689 | 696 | 682 | 688 | 62,000 | 344 |
| 1996-09-25 | 698 | 698 | 672 | 682 | 10,000 | 341 |
| 1996-09-24 | 686 | 694 | 670 | 694 | 13,000 | 347 |
| 1996-09-20 | 687 | 688 | 675 | 687 | 10,000 | 343.50 |
| 1996-09-19 | 660 | 690 | 660 | 690 | 61,000 | 345 |
| 1996-09-18 | 699 | 699 | 679 | 688 | 25,000 | 344 |
| 1996-09-17 | 702 | 703 | 698 | 703 | 10,000 | 351.50 |
| 1996-09-13 | 673 | 690 | 673 | 690 | 138,000 | 345 |
| 1996-09-12 | 685 | 685 | 663 | 663 | 30,000 | 331.50 |
| 1996-09-11 | 685 | 685 | 685 | 685 | 1,000 | 342.50 |
| 1996-09-10 | 663 | 699 | 663 | 675 | 44,000 | 337.50 |
| 1996-09-09 | 675 | 675 | 662 | 662 | 10,000 | 331 |
| 1996-09-06 | 680 | 680 | 670 | 670 | 29,000 | 335 |
| 1996-09-05 | 664 | 690 | 664 | 690 | 27,000 | 345 |
| 1996-09-04 | 671 | 672 | 661 | 661 | 22,000 | 330.50 |
| 1996-09-03 | 699 | 699 | 685 | 688 | 25,000 | 344 |
| 1996-09-02 | 700 | 700 | 680 | 680 | 16,000 | 340 |
| 1996-08-30 | 716 | 716 | 690 | 704 | 120,000 | 352 |
| 1996-08-29 | 685 | 717 | 660 | 717 | 94,000 | 358.50 |
| 1996-08-28 | 687 | 700 | 682 | 700 | 36,000 | 350 |
| 1996-08-27 | 718 | 718 | 690 | 717 | 53,000 | 358.50 |
| 1996-08-26 | 720 | 720 | 701 | 718 | 19,000 | 359 |
| 1996-08-23 | 690 | 725 | 690 | 725 | 46,000 | 362.50 |
| 1996-08-22 | 750 | 750 | 719 | 730 | 163,000 | 365 |
| 1996-08-21 | 693 | 749 | 693 | 749 | 199,000 | 374.50 |
| 1996-08-20 | 685 | 699 | 678 | 699 | 39,000 | 349.50 |
| 1996-08-19 | 678 | 685 | 678 | 685 | 17,000 | 342.50 |
| 1996-08-16 | 673 | 696 | 673 | 685 | 45,000 | 342.50 |
| 1996-08-15 | 663 | 694 | 662 | 680 | 93,000 | 340 |
| 1996-08-14 | 655 | 664 | 655 | 655 | 29,000 | 327.50 |
| 1996-08-13 | 622 | 664 | 622 | 655 | 39,000 | 327.50 |
| 1996-08-12 | 620 | 630 | 620 | 622 | 13,000 | 311 |
| 1996-08-09 | 631 | 631 | 630 | 630 | 16,000 | 315 |
| 1996-08-08 | 630 | 640 | 630 | 630 | 20,000 | 315 |
| 1996-08-07 | 630 | 632 | 629 | 630 | 30,000 | 315 |
| 1996-08-06 | 634 | 635 | 629 | 630 | 169,000 | 315 |
| 1996-08-05 | 640 | 650 | 630 | 635 | 131,000 | 317.50 |
| 1996-08-02 | 640 | 650 | 640 | 640 | 41,000 | 320 |
| 1996-08-01 | 641 | 660 | 641 | 650 | 40,000 | 325 |
| 1996-07-31 | 645 | 655 | 640 | 640 | 40,000 | 320 |
| 1996-07-30 | 651 | 665 | 646 | 665 | 19,000 | 332.50 |
| 1996-07-29 | 665 | 680 | 665 | 680 | 26,000 | 340 |
| 1996-07-26 | 669 | 669 | 650 | 655 | 24,000 | 327.50 |
| 1996-07-25 | 645 | 650 | 635 | 650 | 57,000 | 325 |
| 1996-07-24 | 655 | 655 | 645 | 645 | 64,000 | 322.50 |
| 1996-07-23 | 669 | 669 | 647 | 655 | 51,000 | 327.50 |
| 1996-07-22 | 680 | 690 | 671 | 671 | 44,000 | 335.50 |
| 1996-07-19 | 703 | 703 | 690 | 690 | 14,000 | 345 |
| 1996-07-18 | 700 | 700 | 700 | 700 | 20,000 | 350 |
| 1996-07-17 | 684 | 685 | 683 | 685 | 13,000 | 342.50 |
| 1996-07-16 | 685 | 687 | 683 | 683 | 37,000 | 341.50 |
| 1996-07-15 | 710 | 710 | 695 | 695 | 15,000 | 347.50 |
| 1996-07-12 | 710 | 710 | 696 | 700 | 22,000 | 350 |
| 1996-07-11 | 710 | 710 | 701 | 701 | 3,000 | 350.50 |
| 1996-07-10 | 702 | 702 | 701 | 701 | 8,000 | 350.50 |
| 1996-07-09 | 702 | 702 | 700 | 700 | 11,000 | 350 |
| 1996-07-08 | 714 | 716 | 700 | 700 | 52,000 | 350 |
| 1996-07-05 | 720 | 724 | 713 | 724 | 68,000 | 362 |
| 1996-07-04 | 723 | 723 | 720 | 720 | 27,000 | 360 |
| 1996-07-03 | 722 | 725 | 722 | 724 | 10,000 | 362 |
| 1996-07-02 | 728 | 728 | 718 | 723 | 23,000 | 361.50 |
| 1996-07-01 | 727 | 730 | 718 | 718 | 44,000 | 359 |
| 1996-06-28 | 716 | 729 | 716 | 728 | 78,000 | 364 |
| 1996-06-27 | 715 | 715 | 711 | 714 | 65,000 | 357 |
| 1996-06-26 | 710 | 710 | 710 | 710 | 31,000 | 355 |
| 1996-06-25 | 710 | 720 | 710 | 720 | 25,000 | 360 |
| 1996-06-24 | 702 | 702 | 690 | 690 | 32,000 | 345 |
| 1996-06-21 | 703 | 715 | 702 | 702 | 24,000 | 351 |
| 1996-06-20 | 706 | 706 | 701 | 702 | 12,000 | 351 |
| 1996-06-19 | 701 | 709 | 701 | 709 | 22,000 | 354.50 |
| 1996-06-18 | 709 | 716 | 709 | 715 | 37,000 | 357.50 |
| 1996-06-17 | 710 | 717 | 710 | 710 | 49,000 | 355 |
| 1996-06-14 | 699 | 702 | 699 | 702 | 65,000 | 351 |
| 1996-06-13 | 697 | 706 | 697 | 699 | 73,000 | 349.50 |
| 1996-06-12 | 691 | 695 | 691 | 695 | 24,000 | 347.50 |
| 1996-06-11 | 691 | 691 | 689 | 690 | 42,000 | 345 |
| 1996-06-10 | 690 | 700 | 690 | 691 | 14,000 | 345.50 |
| 1996-06-07 | 705 | 707 | 690 | 699 | 32,000 | 349.50 |
| 1996-06-06 | 702 | 703 | 700 | 700 | 31,000 | 350 |
| 1996-06-05 | 712 | 718 | 710 | 710 | 19,000 | 355 |
| 1996-06-04 | 710 | 720 | 700 | 718 | 58,000 | 359 |
| 1996-06-03 | 711 | 722 | 710 | 710 | 30,000 | 355 |
| 1996-05-31 | 729 | 729 | 721 | 722 | 148,000 | 361 |
| 1996-05-30 | 725 | 730 | 720 | 730 | 20,000 | 365 |
| 1996-05-29 | 725 | 725 | 720 | 720 | 28,000 | 360 |
| 1996-05-28 | 725 | 725 | 710 | 725 | 29,000 | 362.50 |
| 1996-05-27 | 730 | 730 | 710 | 710 | 31,000 | 355 |
| 1996-05-24 | 725 | 725 | 720 | 725 | 35,000 | 362.50 |
| 1996-05-23 | 726 | 726 | 720 | 725 | 79,000 | 362.50 |
| 1996-05-22 | 715 | 724 | 713 | 724 | 17,000 | 362 |
| 1996-05-21 | 730 | 730 | 722 | 724 | 23,000 | 362 |
| 1996-05-20 | 721 | 730 | 721 | 730 | 38,000 | 365 |
| 1996-05-17 | 730 | 730 | 720 | 721 | 46,000 | 360.50 |
| 1996-05-16 | 729 | 740 | 729 | 730 | 64,000 | 365 |
| 1996-05-15 | 716 | 730 | 710 | 727 | 62,000 | 363.50 |
| 1996-05-14 | 724 | 724 | 710 | 710 | 55,000 | 355 |
| 1996-05-13 | 740 | 740 | 731 | 731 | 35,000 | 365.50 |
| 1996-05-10 | 742 | 742 | 735 | 740 | 31,000 | 370 |
| 1996-05-09 | 747 | 747 | 740 | 744 | 23,000 | 372 |
| 1996-05-08 | 743 | 747 | 740 | 747 | 21,000 | 373.50 |
| 1996-05-07 | 764 | 765 | 741 | 745 | 26,000 | 372.50 |
| 1996-05-02 | 745 | 770 | 740 | 770 | 84,000 | 385 |
| 1996-05-01 | 759 | 759 | 750 | 750 | 36,000 | 375 |
| 1996-04-30 | 756 | 756 | 750 | 750 | 37,000 | 375 |
| 1996-04-26 | 766 | 769 | 750 | 759 | 49,000 | 379.50 |
| 1996-04-25 | 758 | 760 | 740 | 758 | 91,000 | 379 |
| 1996-04-24 | 760 | 765 | 751 | 751 | 27,000 | 375.50 |
| 1996-04-23 | 755 | 765 | 750 | 760 | 445,000 | 380 |
| 1996-04-22 | 757 | 761 | 755 | 760 | 59,000 | 380 |
| 1996-04-19 | 775 | 775 | 759 | 761 | 51,000 | 380.50 |
| 1996-04-18 | 765 | 766 | 750 | 756 | 123,000 | 378 |
| 1996-04-17 | 780 | 794 | 760 | 775 | 119,000 | 387.50 |
| 1996-04-16 | 805 | 825 | 779 | 800 | 1,019,000 | 400 |
| 1996-04-15 | 740 | 835 | 732 | 835 | 888,000 | 417.50 |
| 1996-04-12 | 715 | 735 | 715 | 735 | 250,000 | 367.50 |
| 1996-04-11 | 720 | 720 | 715 | 718 | 32,000 | 359 |
| 1996-04-10 | 715 | 720 | 712 | 717 | 71,000 | 358.50 |
| 1996-04-09 | 715 | 715 | 708 | 712 | 41,000 | 356 |
| 1996-04-08 | 718 | 720 | 715 | 716 | 60,000 | 358 |
| 1996-04-05 | 715 | 720 | 712 | 720 | 62,000 | 360 |
| 1996-04-04 | 721 | 721 | 710 | 711 | 35,000 | 355.50 |
| 1996-04-03 | 720 | 720 | 709 | 717 | 49,000 | 358.50 |
| 1996-04-02 | 725 | 730 | 720 | 730 | 30,000 | 365 |
| 1996-04-01 | 740 | 740 | 720 | 725 | 61,000 | 362.50 |
| 1996-03-29 | 719 | 735 | 710 | 735 | 61,000 | 367.50 |
| 1996-03-28 | 735 | 735 | 725 | 725 | 40,000 | 362.50 |
| 1996-03-27 | 723 | 746 | 721 | 735 | 256,000 | 367.50 |
| 1996-03-26 | 708 | 725 | 705 | 719 | 221,000 | 359.50 |
| 1996-03-25 | 678 | 704 | 678 | 700 | 82,000 | 350 |
| 1996-03-22 | 670 | 688 | 670 | 688 | 27,000 | 344 |
| 1996-03-21 | 670 | 681 | 650 | 650 | 74,000 | 325 |
| 1996-03-19 | 662 | 670 | 662 | 666 | 39,000 | 333 |
| 1996-03-18 | 665 | 670 | 653 | 658 | 45,000 | 329 |
| 1996-03-15 | 659 | 665 | 652 | 664 | 19,000 | 332 |
| 1996-03-14 | 673 | 673 | 651 | 651 | 61,000 | 325.50 |
| 1996-03-13 | 689 | 690 | 670 | 673 | 33,000 | 336.50 |
| 1996-03-12 | 680 | 680 | 679 | 680 | 24,000 | 340 |
| 1996-03-11 | 657 | 660 | 657 | 660 | 26,000 | 330 |
| 1996-03-08 | 662 | 665 | 661 | 665 | 99,000 | 332.50 |
| 1996-03-07 | 666 | 666 | 661 | 662 | 45,000 | 331 |
| 1996-03-06 | 662 | 669 | 662 | 664 | 36,000 | 332 |
| 1996-03-05 | 663 | 670 | 661 | 664 | 29,000 | 332 |
| 1996-03-04 | 665 | 680 | 663 | 663 | 20,000 | 331.50 |
| 1996-03-01 | 670 | 670 | 661 | 665 | 34,000 | 332.50 |
| 1996-02-29 | 671 | 671 | 670 | 670 | 18,000 | 335 |
| 1996-02-28 | 670 | 679 | 670 | 679 | 24,000 | 339.50 |
| 1996-02-27 | 684 | 685 | 673 | 673 | 45,000 | 336.50 |
| 1996-02-26 | 683 | 683 | 670 | 674 | 18,000 | 337 |
| 1996-02-23 | 697 | 698 | 683 | 683 | 31,000 | 341.50 |
| 1996-02-22 | 691 | 698 | 690 | 698 | 22,000 | 349 |
| 1996-02-21 | 685 | 700 | 684 | 698 | 20,000 | 349 |
| 1996-02-20 | 701 | 701 | 682 | 683 | 25,000 | 341.50 |
| 1996-02-19 | 681 | 691 | 681 | 691 | 35,000 | 345.50 |
| 1996-02-16 | 693 | 697 | 686 | 686 | 63,000 | 343 |
| 1996-02-15 | 706 | 706 | 695 | 697 | 48,000 | 348.50 |
| 1996-02-14 | 710 | 715 | 705 | 706 | 45,000 | 353 |
| 1996-02-13 | 715 | 716 | 710 | 710 | 32,000 | 355 |
| 1996-02-09 | 722 | 722 | 705 | 720 | 43,000 | 360 |
| 1996-02-08 | 734 | 734 | 720 | 720 | 69,000 | 360 |
| 1996-02-07 | 747 | 747 | 724 | 724 | 133,000 | 362 |
| 1996-02-06 | 755 | 764 | 727 | 746 | 565,000 | 373 |
| 1996-02-05 | 744 | 754 | 736 | 745 | 856,000 | 372.50 |
| 1996-02-02 | 715 | 724 | 700 | 724 | 316,000 | 362 |
| 1996-02-01 | 713 | 715 | 700 | 714 | 232,000 | 357 |
| 1996-01-31 | 688 | 720 | 685 | 719 | 403,000 | 359.50 |
| 1996-01-30 | 680 | 690 | 679 | 681 | 84,000 | 340.50 |
| 1996-01-29 | 665 | 680 | 661 | 680 | 44,000 | 340 |
| 1996-01-26 | 665 | 665 | 655 | 655 | 12,000 | 327.50 |
| 1996-01-25 | 669 | 669 | 645 | 645 | 18,000 | 322.50 |
| 1996-01-24 | 650 | 650 | 643 | 649 | 32,000 | 324.50 |
| 1996-01-23 | 660 | 669 | 650 | 650 | 28,000 | 325 |
| 1996-01-22 | 670 | 670 | 650 | 651 | 19,000 | 325.50 |
| 1996-01-19 | 652 | 662 | 646 | 662 | 33,000 | 331 |
| 1996-01-18 | 685 | 685 | 660 | 662 | 41,000 | 331 |
| 1996-01-17 | 697 | 697 | 675 | 675 | 180,000 | 337.50 |
| 1996-01-16 | 690 | 694 | 675 | 690 | 181,000 | 345 |
| 1996-01-12 | 665 | 699 | 665 | 698 | 313,000 | 349 |
| 1996-01-11 | 658 | 670 | 645 | 670 | 107,000 | 335 |
| 1996-01-10 | 658 | 667 | 655 | 660 | 65,000 | 330 |
| 1996-01-09 | 650 | 650 | 639 | 648 | 55,000 | 324 |
| 1996-01-08 | 655 | 655 | 640 | 640 | 31,000 | 320 |
| 1996-01-05 | 665 | 665 | 655 | 655 | 44,000 | 327.50 |
| 1996-01-04 | 667 | 670 | 655 | 655 | 40,000 | 327.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
