4095 日本パーカライジング(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 300 | 300 | 299 | 299 | 5,000 | 149.50 |
| 1997-12-29 | 285 | 295 | 275 | 280 | 22,000 | 140 |
| 1997-12-26 | 296 | 296 | 286 | 295 | 43,000 | 147.50 |
| 1997-12-25 | 305 | 305 | 286 | 286 | 59,000 | 143 |
| 1997-12-24 | 303 | 303 | 270 | 271 | 59,000 | 135.50 |
| 1997-12-22 | 311 | 311 | 299 | 304 | 20,000 | 152 |
| 1997-12-19 | 305 | 310 | 305 | 310 | 20,000 | 155 |
| 1997-12-18 | 320 | 326 | 320 | 325 | 6,000 | 162.50 |
| 1997-12-17 | 323 | 330 | 311 | 330 | 24,000 | 165 |
| 1997-12-16 | 305 | 320 | 305 | 320 | 20,000 | 160 |
| 1997-12-15 | 318 | 318 | 300 | 305 | 68,000 | 152.50 |
| 1997-12-12 | 320 | 321 | 318 | 318 | 109,000 | 159 |
| 1997-12-11 | 330 | 336 | 317 | 318 | 59,000 | 159 |
| 1997-12-10 | 336 | 340 | 330 | 330 | 61,000 | 165 |
| 1997-12-09 | 341 | 341 | 335 | 335 | 38,000 | 167.50 |
| 1997-12-08 | 364 | 369 | 349 | 349 | 29,000 | 174.50 |
| 1997-12-05 | 341 | 351 | 341 | 351 | 15,000 | 175.50 |
| 1997-12-04 | 341 | 345 | 341 | 341 | 9,000 | 170.50 |
| 1997-12-03 | 355 | 355 | 348 | 348 | 9,000 | 174 |
| 1997-12-02 | 375 | 375 | 355 | 355 | 39,000 | 177.50 |
| 1997-12-01 | 350 | 363 | 350 | 350 | 64,000 | 175 |
| 1997-11-28 | 362 | 362 | 350 | 360 | 10,000 | 180 |
| 1997-11-27 | 350 | 360 | 345 | 360 | 16,000 | 180 |
| 1997-11-26 | 360 | 360 | 355 | 359 | 13,000 | 179.50 |
| 1997-11-25 | 369 | 369 | 360 | 360 | 17,000 | 180 |
| 1997-11-21 | 361 | 379 | 361 | 374 | 16,000 | 187 |
| 1997-11-20 | 350 | 360 | 350 | 360 | 7,000 | 180 |
| 1997-11-19 | 355 | 361 | 355 | 355 | 6,000 | 177.50 |
| 1997-11-18 | 375 | 375 | 370 | 370 | 17,000 | 185 |
| 1997-11-17 | 332 | 378 | 331 | 378 | 101,000 | 189 |
| 1997-11-14 | 349 | 349 | 336 | 340 | 34,000 | 170 |
| 1997-11-13 | 338 | 350 | 338 | 350 | 47,000 | 175 |
| 1997-11-12 | 345 | 346 | 343 | 343 | 56,000 | 171.50 |
| 1997-11-11 | 346 | 360 | 340 | 345 | 58,000 | 172.50 |
| 1997-11-10 | 351 | 355 | 351 | 351 | 7,000 | 175.50 |
| 1997-11-07 | 365 | 365 | 350 | 355 | 41,000 | 177.50 |
| 1997-11-06 | 380 | 381 | 378 | 378 | 32,000 | 189 |
| 1997-11-05 | 390 | 390 | 389 | 390 | 6,000 | 195 |
| 1997-11-04 | 388 | 390 | 388 | 390 | 3,000 | 195 |
| 1997-10-31 | 378 | 390 | 378 | 390 | 9,000 | 195 |
| 1997-10-30 | 379 | 380 | 374 | 378 | 15,000 | 189 |
| 1997-10-29 | 388 | 394 | 382 | 394 | 46,000 | 197 |
| 1997-10-28 | 361 | 365 | 361 | 365 | 19,000 | 182.50 |
| 1997-10-27 | 381 | 381 | 376 | 376 | 8,000 | 188 |
| 1997-10-24 | 369 | 371 | 366 | 371 | 22,000 | 185.50 |
| 1997-10-23 | 376 | 376 | 366 | 366 | 41,000 | 183 |
| 1997-10-22 | 360 | 370 | 358 | 366 | 160,000 | 183 |
| 1997-10-21 | 360 | 361 | 356 | 360 | 41,000 | 180 |
| 1997-10-20 | 363 | 363 | 360 | 360 | 59,000 | 180 |
| 1997-10-17 | 369 | 376 | 365 | 365 | 29,000 | 182.50 |
| 1997-10-16 | 366 | 369 | 366 | 369 | 3,000 | 184.50 |
| 1997-10-15 | 369 | 369 | 365 | 365 | 5,000 | 182.50 |
| 1997-10-14 | 350 | 368 | 345 | 368 | 51,000 | 184 |
| 1997-10-13 | 351 | 352 | 350 | 352 | 4,000 | 176 |
| 1997-10-09 | 351 | 352 | 345 | 350 | 16,000 | 175 |
| 1997-10-08 | 344 | 350 | 344 | 350 | 14,000 | 175 |
| 1997-10-07 | 346 | 346 | 343 | 344 | 9,000 | 172 |
| 1997-10-06 | 350 | 350 | 337 | 338 | 80,000 | 169 |
| 1997-10-03 | 330 | 345 | 330 | 345 | 37,000 | 172.50 |
| 1997-10-02 | 350 | 350 | 330 | 330 | 51,000 | 165 |
| 1997-10-01 | 368 | 368 | 350 | 360 | 24,000 | 180 |
| 1997-09-30 | 375 | 375 | 370 | 370 | 28,000 | 185 |
| 1997-09-29 | 399 | 399 | 380 | 380 | 28,000 | 190 |
| 1997-09-26 | 401 | 401 | 400 | 400 | 21,000 | 200 |
| 1997-09-25 | 405 | 409 | 400 | 400 | 50,000 | 200 |
| 1997-09-24 | 405 | 409 | 404 | 405 | 24,000 | 202.50 |
| 1997-09-22 | 404 | 405 | 404 | 404 | 47,000 | 202 |
| 1997-09-19 | 414 | 414 | 404 | 404 | 16,000 | 202 |
| 1997-09-18 | 414 | 414 | 403 | 414 | 24,000 | 207 |
| 1997-09-17 | 425 | 425 | 415 | 415 | 20,000 | 207.50 |
| 1997-09-16 | 421 | 421 | 420 | 420 | 9,000 | 210 |
| 1997-09-12 | 421 | 423 | 420 | 423 | 35,000 | 211.50 |
| 1997-09-11 | 425 | 428 | 423 | 423 | 10,000 | 211.50 |
| 1997-09-10 | 424 | 429 | 424 | 429 | 4,000 | 214.50 |
| 1997-09-09 | 431 | 431 | 423 | 423 | 8,000 | 211.50 |
| 1997-09-08 | 444 | 444 | 430 | 430 | 8,000 | 215 |
| 1997-09-05 | 440 | 448 | 440 | 444 | 32,000 | 222 |
| 1997-09-04 | 440 | 441 | 440 | 440 | 8,000 | 220 |
| 1997-09-03 | 431 | 440 | 428 | 440 | 10,000 | 220 |
| 1997-09-02 | 435 | 435 | 429 | 429 | 7,000 | 214.50 |
| 1997-09-01 | 430 | 435 | 430 | 435 | 7,000 | 217.50 |
| 1997-08-29 | 421 | 421 | 421 | 421 | 5,000 | 210.50 |
| 1997-08-28 | 425 | 430 | 424 | 425 | 23,000 | 212.50 |
| 1997-08-27 | 426 | 429 | 425 | 425 | 8,000 | 212.50 |
| 1997-08-26 | 425 | 425 | 421 | 425 | 28,000 | 212.50 |
| 1997-08-25 | 426 | 427 | 425 | 425 | 56,000 | 212.50 |
| 1997-08-22 | 435 | 435 | 426 | 429 | 11,000 | 214.50 |
| 1997-08-21 | 440 | 440 | 440 | 440 | 15,000 | 220 |
| 1997-08-20 | 425 | 433 | 425 | 427 | 24,000 | 213.50 |
| 1997-08-19 | 433 | 433 | 433 | 433 | 23,000 | 216.50 |
| 1997-08-18 | 421 | 423 | 420 | 423 | 25,000 | 211.50 |
| 1997-08-15 | 431 | 443 | 425 | 443 | 13,000 | 221.50 |
| 1997-08-14 | 426 | 427 | 425 | 425 | 51,000 | 212.50 |
| 1997-08-13 | 432 | 432 | 425 | 430 | 58,000 | 215 |
| 1997-08-12 | 435 | 435 | 425 | 430 | 15,000 | 215 |
| 1997-08-11 | 430 | 435 | 420 | 430 | 20,000 | 215 |
| 1997-08-08 | 449 | 450 | 406 | 415 | 38,000 | 207.50 |
| 1997-08-07 | 462 | 462 | 450 | 451 | 23,000 | 225.50 |
| 1997-08-06 | 471 | 475 | 461 | 462 | 18,000 | 231 |
| 1997-08-05 | 476 | 476 | 475 | 476 | 7,000 | 238 |
| 1997-08-04 | 479 | 479 | 474 | 475 | 10,000 | 237.50 |
| 1997-08-01 | 462 | 476 | 461 | 476 | 7,000 | 238 |
| 1997-07-31 | 473 | 473 | 461 | 461 | 11,000 | 230.50 |
| 1997-07-30 | 481 | 481 | 473 | 473 | 21,000 | 236.50 |
| 1997-07-29 | 490 | 490 | 480 | 480 | 25,000 | 240 |
| 1997-07-28 | 480 | 500 | 480 | 500 | 34,000 | 250 |
| 1997-07-25 | 492 | 496 | 480 | 480 | 31,000 | 240 |
| 1997-07-24 | 490 | 490 | 490 | 490 | 18,000 | 245 |
| 1997-07-23 | 502 | 502 | 490 | 490 | 10,000 | 245 |
| 1997-07-22 | 501 | 502 | 501 | 502 | 22,000 | 251 |
| 1997-07-18 | 510 | 510 | 505 | 505 | 8,000 | 252.50 |
| 1997-07-17 | 511 | 513 | 510 | 510 | 15,000 | 255 |
| 1997-07-16 | 510 | 510 | 509 | 509 | 26,000 | 254.50 |
| 1997-07-15 | 511 | 515 | 510 | 510 | 15,000 | 255 |
| 1997-07-14 | 510 | 511 | 510 | 510 | 8,000 | 255 |
| 1997-07-11 | 510 | 510 | 510 | 510 | 5,000 | 255 |
| 1997-07-10 | 509 | 519 | 509 | 511 | 27,000 | 255.50 |
| 1997-07-09 | 515 | 516 | 509 | 509 | 25,000 | 254.50 |
| 1997-07-08 | 510 | 525 | 510 | 525 | 17,000 | 262.50 |
| 1997-07-07 | 515 | 515 | 510 | 510 | 35,000 | 255 |
| 1997-07-04 | 527 | 527 | 517 | 517 | 29,000 | 258.50 |
| 1997-07-03 | 522 | 524 | 522 | 523 | 11,000 | 261.50 |
| 1997-07-02 | 540 | 540 | 520 | 522 | 16,000 | 261 |
| 1997-07-01 | 534 | 535 | 520 | 520 | 24,000 | 260 |
| 1997-06-30 | 545 | 545 | 531 | 544 | 55,000 | 272 |
| 1997-06-27 | 528 | 530 | 528 | 530 | 19,000 | 265 |
| 1997-06-26 | 525 | 528 | 522 | 528 | 33,000 | 264 |
| 1997-06-25 | 520 | 530 | 515 | 520 | 83,000 | 260 |
| 1997-06-24 | 516 | 520 | 514 | 514 | 7,000 | 257 |
| 1997-06-23 | 520 | 520 | 515 | 515 | 30,000 | 257.50 |
| 1997-06-20 | 529 | 529 | 523 | 523 | 55,000 | 261.50 |
| 1997-06-19 | 530 | 535 | 521 | 523 | 32,000 | 261.50 |
| 1997-06-18 | 545 | 546 | 535 | 535 | 50,000 | 267.50 |
| 1997-06-17 | 552 | 552 | 545 | 545 | 70,000 | 272.50 |
| 1997-06-16 | 550 | 558 | 550 | 551 | 23,000 | 275.50 |
| 1997-06-13 | 563 | 563 | 550 | 550 | 210,000 | 275 |
| 1997-06-12 | 540 | 550 | 540 | 543 | 98,000 | 271.50 |
| 1997-06-11 | 537 | 540 | 535 | 538 | 71,000 | 269 |
| 1997-06-10 | 534 | 551 | 534 | 535 | 208,000 | 267.50 |
| 1997-06-09 | 525 | 525 | 520 | 524 | 29,000 | 262 |
| 1997-06-06 | 521 | 530 | 521 | 525 | 27,000 | 262.50 |
| 1997-06-05 | 515 | 530 | 512 | 520 | 100,000 | 260 |
| 1997-06-04 | 508 | 520 | 502 | 510 | 54,000 | 255 |
| 1997-06-03 | 505 | 505 | 504 | 505 | 302,000 | 252.50 |
| 1997-06-02 | 507 | 510 | 507 | 507 | 70,000 | 253.50 |
| 1997-05-30 | 505 | 510 | 504 | 505 | 141,000 | 252.50 |
| 1997-05-29 | 513 | 513 | 507 | 507 | 28,000 | 253.50 |
| 1997-05-28 | 503 | 510 | 503 | 510 | 46,000 | 255 |
| 1997-05-27 | 506 | 506 | 503 | 505 | 17,000 | 252.50 |
| 1997-05-26 | 514 | 515 | 503 | 503 | 25,000 | 251.50 |
| 1997-05-23 | 515 | 516 | 510 | 510 | 71,000 | 255 |
| 1997-05-22 | 510 | 515 | 500 | 515 | 33,000 | 257.50 |
| 1997-05-21 | 522 | 524 | 515 | 515 | 20,000 | 257.50 |
| 1997-05-20 | 529 | 530 | 521 | 521 | 24,000 | 260.50 |
| 1997-05-19 | 526 | 526 | 525 | 525 | 9,000 | 262.50 |
| 1997-05-16 | 526 | 530 | 525 | 530 | 53,000 | 265 |
| 1997-05-15 | 531 | 535 | 525 | 525 | 52,000 | 262.50 |
| 1997-05-14 | 535 | 540 | 530 | 530 | 98,000 | 265 |
| 1997-05-13 | 518 | 535 | 518 | 535 | 101,000 | 267.50 |
| 1997-05-12 | 516 | 517 | 515 | 517 | 25,000 | 258.50 |
| 1997-05-09 | 518 | 518 | 512 | 515 | 25,000 | 257.50 |
| 1997-05-08 | 525 | 525 | 510 | 515 | 48,000 | 257.50 |
| 1997-05-07 | 517 | 517 | 510 | 515 | 249,000 | 257.50 |
| 1997-05-06 | 530 | 550 | 510 | 510 | 97,000 | 255 |
| 1997-05-02 | 528 | 530 | 519 | 530 | 38,000 | 265 |
| 1997-05-01 | 509 | 533 | 509 | 530 | 113,000 | 265 |
| 1997-04-30 | 496 | 508 | 495 | 508 | 82,000 | 254 |
| 1997-04-28 | 493 | 495 | 493 | 495 | 35,000 | 247.50 |
| 1997-04-25 | 480 | 493 | 480 | 493 | 78,000 | 246.50 |
| 1997-04-24 | 489 | 489 | 480 | 480 | 40,000 | 240 |
| 1997-04-23 | 480 | 490 | 480 | 490 | 90,000 | 245 |
| 1997-04-22 | 491 | 492 | 480 | 480 | 34,000 | 240 |
| 1997-04-21 | 484 | 500 | 484 | 493 | 110,000 | 246.50 |
| 1997-04-18 | 455 | 480 | 454 | 480 | 44,000 | 240 |
| 1997-04-17 | 438 | 448 | 438 | 447 | 134,000 | 223.50 |
| 1997-04-16 | 414 | 440 | 414 | 440 | 67,000 | 220 |
| 1997-04-15 | 413 | 414 | 412 | 414 | 101,000 | 207 |
| 1997-04-14 | 408 | 414 | 405 | 414 | 46,000 | 207 |
| 1997-04-11 | 410 | 420 | 410 | 410 | 83,000 | 205 |
| 1997-04-10 | 440 | 440 | 420 | 420 | 34,000 | 210 |
| 1997-04-09 | 460 | 460 | 444 | 445 | 53,000 | 222.50 |
| 1997-04-08 | 455 | 475 | 455 | 460 | 21,000 | 230 |
| 1997-04-07 | 482 | 486 | 477 | 483 | 40,000 | 241.50 |
| 1997-04-04 | 483 | 492 | 482 | 492 | 30,000 | 246 |
| 1997-04-03 | 494 | 494 | 489 | 493 | 5,000 | 246.50 |
| 1997-04-02 | 482 | 494 | 482 | 494 | 11,000 | 247 |
| 1997-04-01 | 482 | 494 | 482 | 494 | 11,000 | 247 |
| 1997-03-31 | 482 | 495 | 482 | 495 | 10,000 | 247.50 |
| 1997-03-28 | 486 | 486 | 480 | 485 | 41,000 | 242.50 |
| 1997-03-27 | 500 | 504 | 485 | 486 | 21,000 | 243 |
| 1997-03-26 | 520 | 520 | 510 | 510 | 11,000 | 255 |
| 1997-03-25 | 518 | 519 | 513 | 515 | 31,000 | 257.50 |
| 1997-03-24 | 511 | 512 | 506 | 512 | 65,000 | 256 |
| 1997-03-21 | 506 | 510 | 500 | 510 | 23,000 | 255 |
| 1997-03-19 | 514 | 514 | 507 | 507 | 34,000 | 253.50 |
| 1997-03-18 | 505 | 518 | 505 | 516 | 29,000 | 258 |
| 1997-03-17 | 505 | 505 | 500 | 500 | 11,000 | 250 |
| 1997-03-14 | 485 | 502 | 485 | 496 | 55,000 | 248 |
| 1997-03-13 | 494 | 494 | 486 | 486 | 16,000 | 243 |
| 1997-03-12 | 490 | 490 | 485 | 489 | 56,000 | 244.50 |
| 1997-03-11 | 490 | 490 | 490 | 490 | 12,000 | 245 |
| 1997-03-10 | 495 | 495 | 492 | 492 | 16,000 | 246 |
| 1997-03-07 | 490 | 490 | 486 | 490 | 34,000 | 245 |
| 1997-03-06 | 490 | 490 | 485 | 490 | 43,000 | 245 |
| 1997-03-05 | 499 | 503 | 490 | 490 | 49,000 | 245 |
| 1997-03-04 | 505 | 505 | 499 | 500 | 42,000 | 250 |
| 1997-03-03 | 506 | 506 | 501 | 501 | 46,000 | 250.50 |
| 1997-02-28 | 520 | 520 | 504 | 510 | 214,000 | 255 |
| 1997-02-27 | 520 | 521 | 517 | 521 | 24,000 | 260.50 |
| 1997-02-26 | 528 | 528 | 521 | 521 | 33,000 | 260.50 |
| 1997-02-25 | 532 | 532 | 521 | 524 | 52,000 | 262 |
| 1997-02-24 | 530 | 533 | 524 | 524 | 81,000 | 262 |
| 1997-02-21 | 518 | 526 | 515 | 526 | 77,000 | 263 |
| 1997-02-20 | 503 | 518 | 503 | 518 | 111,000 | 259 |
| 1997-02-19 | 503 | 503 | 500 | 503 | 29,000 | 251.50 |
| 1997-02-18 | 504 | 509 | 502 | 502 | 20,000 | 251 |
| 1997-02-17 | 500 | 505 | 500 | 502 | 88,000 | 251 |
| 1997-02-14 | 500 | 500 | 490 | 493 | 63,000 | 246.50 |
| 1997-02-13 | 502 | 511 | 494 | 500 | 238,000 | 250 |
| 1997-02-12 | 504 | 504 | 502 | 502 | 14,000 | 251 |
| 1997-02-10 | 507 | 507 | 495 | 504 | 23,000 | 252 |
| 1997-02-07 | 502 | 502 | 492 | 500 | 32,000 | 250 |
| 1997-02-06 | 500 | 512 | 495 | 495 | 53,000 | 247.50 |
| 1997-02-05 | 510 | 510 | 500 | 505 | 33,000 | 252.50 |
| 1997-02-04 | 514 | 515 | 510 | 510 | 23,000 | 255 |
| 1997-02-03 | 517 | 517 | 510 | 513 | 15,000 | 256.50 |
| 1997-01-31 | 503 | 510 | 502 | 510 | 92,000 | 255 |
| 1997-01-30 | 501 | 503 | 501 | 502 | 19,000 | 251 |
| 1997-01-29 | 509 | 509 | 501 | 501 | 17,000 | 250.50 |
| 1997-01-28 | 501 | 502 | 499 | 502 | 32,000 | 251 |
| 1997-01-27 | 512 | 512 | 501 | 501 | 23,000 | 250.50 |
| 1997-01-24 | 514 | 514 | 505 | 505 | 23,000 | 252.50 |
| 1997-01-23 | 511 | 515 | 510 | 510 | 7,000 | 255 |
| 1997-01-22 | 500 | 510 | 500 | 510 | 8,000 | 255 |
| 1997-01-21 | 495 | 501 | 495 | 500 | 19,000 | 250 |
| 1997-01-20 | 518 | 518 | 491 | 500 | 34,000 | 250 |
| 1997-01-17 | 507 | 520 | 505 | 512 | 69,000 | 256 |
| 1997-01-16 | 509 | 514 | 508 | 509 | 49,000 | 254.50 |
| 1997-01-14 | 509 | 509 | 500 | 508 | 38,000 | 254 |
| 1997-01-13 | 501 | 513 | 501 | 513 | 47,000 | 256.50 |
| 1997-01-10 | 520 | 520 | 485 | 496 | 56,000 | 248 |
| 1997-01-09 | 531 | 531 | 520 | 520 | 22,000 | 260 |
| 1997-01-08 | 550 | 552 | 534 | 544 | 37,000 | 272 |
| 1997-01-07 | 553 | 553 | 550 | 550 | 13,000 | 275 |
| 1997-01-06 | 552 | 552 | 550 | 550 | 12,000 | 275 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
