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