4095 日本パーカライジング(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	355	360	355	356	14,000	178
1998-12-29	355	360	355	355	34,000	177.50
1998-12-28	374	374	355	355	23,000	177.50
1998-12-25	360	364	355	355	43,000	177.50
1998-12-24	355	360	355	355	76,000	177.50
1998-12-22	361	361	355	355	59,000	177.50
1998-12-21	363	363	357	360	38,000	180
1998-12-18	368	368	360	363	42,000	181.50
1998-12-17	357	361	357	360	25,000	180
1998-12-16	374	374	358	358	36,000	179
1998-12-15	360	374	357	361	129,000	180.50
1998-12-14	365	365	360	361	34,000	180.50
1998-12-11	369	372	369	369	54,000	184.50
1998-12-10	375	376	367	367	47,000	183.50
1998-12-09	380	380	370	371	35,000	185.50
1998-12-08	378	378	370	370	29,000	185
1998-12-07	369	379	369	369	12,000	184.50
1998-12-04	370	370	366	366	87,000	183
1998-12-03	380	382	370	370	49,000	185
1998-12-02	385	385	380	382	42,000	191
1998-12-01	385	391	385	385	60,000	192.50
1998-11-30	407	415	393	400	152,000	200
1998-11-27	390	416	390	406	348,000	203
1998-11-26	380	385	380	380	55,000	190
1998-11-25	379	380	369	380	44,000	190
1998-11-24	380	380	369	369	52,000	184.50
1998-11-20	367	375	367	368	83,000	184
1998-11-19	378	379	369	369	62,000	184.50
1998-11-18	384	384	365	380	218,000	190
1998-11-17	385	385	380	380	60,000	190
1998-11-16	382	385	378	384	53,000	192
1998-11-13	380	390	375	385	57,000	192.50
1998-11-12	400	400	376	382	156,000	191
1998-11-11	378	400	365	400	317,000	200
1998-11-10	386	400	375	376	199,000	188
1998-11-09	400	400	385	387	84,000	193.50
1998-11-06	391	397	391	395	73,000	197.50
1998-11-05	399	400	390	390	141,000	195
1998-11-04	400	407	395	396	232,000	198
1998-11-02	387	407	386	395	368,000	197.50
1998-10-30	415	417	392	392	292,000	196
1998-10-29	432	434	403	420	335,000	210
1998-10-28	444	475	431	431	788,000	215.50
1998-10-27	438	443	432	440	489,000	220
1998-10-26	458	458	437	440	362,000	220
1998-10-23	453	468	441	460	466,000	230
1998-10-22	470	480	435	458	1,525,000	229
1998-10-21	397	460	395	449	1,093,000	224.50
1998-10-20	382	382	368	382	136,000	191
1998-10-19	376	385	375	382	105,000	191
1998-10-16	391	395	380	380	94,000	190
1998-10-15	400	400	391	393	58,000	196.50
1998-10-14	393	397	390	395	81,000	197.50
1998-10-13	400	400	391	391	91,000	195.50
1998-10-12	390	400	386	390	176,000	195
1998-10-09	387	395	385	390	65,000	195
1998-10-08	405	407	386	387	117,000	193.50
1998-10-07	399	410	393	407	216,000	203.50
1998-10-06	372	395	372	394	261,000	197
1998-10-05	377	387	369	369	139,000	184.50
1998-10-02	350	388	343	387	302,000	193.50
1998-10-01	385	390	350	363	384,000	181.50
1998-09-30	414	430	399	400	364,000	200
1998-09-29	394	409	390	409	298,000	204.50
1998-09-28	380	397	380	389	156,000	194.50
1998-09-25	398	400	384	390	184,000	195
1998-09-24	411	424	401	402	210,000	201
1998-09-22	405	410	405	409	116,000	204.50
1998-09-21	415	415	405	410	120,000	205
1998-09-18	407	419	407	418	212,000	209
1998-09-17	419	424	402	409	219,000	204.50
1998-09-16	403	425	403	414	285,000	207
1998-09-14	433	433	410	413	311,000	206.50
1998-09-11	400	425	395	418	580,000	209
1998-09-10	401	415	396	408	236,000	204
1998-09-09	430	444	395	404	1,115,000	202
1998-09-08	387	430	387	429	943,000	214.50
1998-09-07	365	390	360	390	547,000	195
1998-09-04	360	370	353	360	166,000	180
1998-09-03	350	373	350	364	326,000	182
1998-09-02	358	362	347	347	190,000	173.50
1998-09-01	330	363	321	363	93,000	181.50
1998-08-31	325	344	325	340	103,000	170
1998-08-28	320	330	320	330	101,000	165
1998-08-27	330	340	320	340	49,000	170
1998-08-26	361	361	340	340	64,000	170
1998-08-25	369	369	360	360	54,000	180
1998-08-24	342	375	340	370	197,000	185
1998-08-21	347	370	345	362	81,000	181
1998-08-20	348	355	348	348	76,000	174
1998-08-19	329	348	329	348	19,000	174
1998-08-18	336	340	330	330	42,000	165
1998-08-17	340	340	315	330	38,000	165
1998-08-14	350	350	337	350	25,000	175
1998-08-13	355	360	345	355	70,000	177.50
1998-08-12	346	354	343	345	33,000	172.50
1998-08-11	345	368	345	348	186,000	174
1998-08-10	358	358	346	348	56,000	174
1998-08-07	374	374	355	360	318,000	180
1998-08-06	345	382	345	378	910,000	189
1998-08-05	329	360	329	345	142,000	172.50
1998-08-04	310	328	310	328	33,000	164
1998-08-03	315	315	310	310	26,000	155
1998-07-31	320	325	320	325	8,000	162.50
1998-07-30	320	324	320	324	23,000	162
1998-07-29	315	320	312	320	5,000	160
1998-07-28	313	315	313	315	12,000	157.50
1998-07-27	329	329	313	313	10,000	156.50
1998-07-24	326	329	326	327	28,000	163.50
1998-07-23	323	328	323	326	32,000	163
1998-07-22	333	333	331	332	9,000	166
1998-07-21	340	340	333	333	8,000	166.50
1998-07-17	345	345	340	340	5,000	170
1998-07-16	333	340	333	340	10,000	170
1998-07-15	331	333	331	332	21,000	166
1998-07-14	330	330	326	328	5,000	164
1998-07-13	330	330	325	330	16,000	165
1998-07-10	332	332	332	332	16,000	166
1998-07-09	332	332	330	332	13,000	166
1998-07-08	350	350	330	331	19,000	165.50
1998-07-07	348	348	345	347	25,000	173.50
1998-07-06	350	350	347	347	39,000	173.50
1998-07-03	325	330	325	330	26,000	165
1998-07-02	338	340	330	330	39,000	165
1998-07-01	329	330	320	328	62,000	164
1998-06-30	310	320	305	320	14,000	160
1998-06-29	300	319	300	319	12,000	159.50
1998-06-26	308	310	303	304	25,000	152
1998-06-25	310	310	308	308	12,000	154
1998-06-24	306	307	305	305	16,000	152.50
1998-06-23	310	320	305	305	27,000	152.50
1998-06-22	309	312	308	308	20,000	154
1998-06-19	320	320	309	309	4,000	154.50
1998-06-18	324	324	320	320	16,000	160
1998-06-17	304	305	304	305	3,000	152.50
1998-06-16	301	305	301	303	11,000	151.50
1998-06-15	308	308	306	306	17,000	153
1998-06-12	309	309	308	308	41,000	154
1998-06-11	307	308	305	308	31,000	154
1998-06-10	320	320	307	307	14,000	153.50
1998-06-09	308	310	307	307	24,000	153.50
1998-06-08	309	309	306	306	11,000	153
1998-06-05	309	309	308	308	5,000	154
1998-06-04	308	323	308	308	10,000	154
1998-06-03	310	310	309	310	6,000	155
1998-06-02	310	310	310	310	24,000	155
1998-06-01	315	320	310	310	59,000	155
1998-05-29	314	315	313	315	6,000	157.50
1998-05-28	310	315	310	313	18,000	156.50
1998-05-27	313	313	313	313	6,000	156.50
1998-05-26	320	320	311	313	20,000	156.50
1998-05-25	319	320	310	310	12,000	155
1998-05-22	317	317	310	310	25,000	155
1998-05-21	303	307	303	307	45,000	153.50
1998-05-20	315	315	302	308	11,000	154
1998-05-19	317	317	316	316	7,000	158
1998-05-18	302	303	300	303	36,000	151.50
1998-05-15	304	309	304	308	19,000	154
1998-05-14	310	310	302	303	13,000	151.50
1998-05-13	303	303	303	303	5,000	151.50
1998-05-12	303	328	302	303	13,000	151.50
1998-05-11	305	309	305	308	17,000	154
1998-05-08	305	305	305	305	1,000	152.50
1998-05-07	300	310	300	305	7,000	152.50
1998-05-06	315	317	300	300	16,000	150
1998-05-01	318	318	316	316	3,000	158
1998-04-30	320	320	317	318	10,000	159
1998-04-28	320	326	320	326	10,000	163
1998-04-27	322	328	318	328	20,000	164
1998-04-24	316	317	316	317	6,000	158.50
1998-04-23	316	320	316	317	7,000	158.50
1998-04-22	320	320	316	316	5,000	158
1998-04-21	323	323	320	320	24,000	160
1998-04-20	322	322	320	320	6,000	160
1998-04-17	320	325	320	323	10,000	161.50
1998-04-16	330	330	320	321	6,000	160.50
1998-04-15	318	320	318	320	13,000	160
1998-04-14	335	335	321	321	8,000	160.50
1998-04-13	327	327	325	325	3,000	162.50
1998-04-10	330	331	325	330	5,000	165
1998-04-09	331	334	330	334	7,000	167
1998-04-08	327	330	327	330	3,000	165
1998-04-07	319	321	316	317	16,000	158.50
1998-04-06	311	320	311	316	12,000	158
1998-04-03	306	310	306	310	21,000	155
1998-04-02	320	320	295	300	64,000	150
1998-04-01	340	340	325	325	90,000	162.50
1998-03-31	350	350	325	325	41,000	162.50
1998-03-30	355	355	355	355	1,000	177.50
1998-03-27	369	369	360	360	5,000	180
1998-03-26	369	369	369	369	10,000	184.50
1998-03-25	365	365	360	363	16,000	181.50
1998-03-24	365	367	360	360	15,000	180
1998-03-23	370	370	370	370	7,000	185
1998-03-20	355	370	355	370	11,000	185
1998-03-19	361	362	361	362	5,000	181
1998-03-18	379	379	370	371	6,000	185.50
1998-03-17	377	377	365	370	5,000	185
1998-03-16	380	380	375	377	11,000	188.50
1998-03-13	368	380	367	380	45,000	190
1998-03-12	380	380	365	367	20,000	183.50
1998-03-11	374	374	370	370	19,000	185
1998-03-10	380	380	380	380	4,000	190
1998-03-09	375	380	374	374	20,000	187
1998-03-06	375	383	374	383	35,000	191.50
1998-03-05	375	379	374	375	20,000	187.50
1998-03-04	383	383	380	380	22,000	190
1998-03-03	390	390	380	383	44,000	191.50
1998-03-02	383	395	383	383	12,000	191.50
1998-02-27	360	383	359	383	73,000	191.50
1998-02-26	359	360	354	357	38,000	178.50
1998-02-25	359	359	352	355	16,000	177.50
1998-02-24	356	356	350	354	22,000	177
1998-02-23	355	360	355	360	4,000	180
1998-02-20	361	361	351	355	16,000	177.50
1998-02-19	360	360	360	360	10,000	180
1998-02-18	350	360	350	360	69,000	180
1998-02-17	360	360	360	360	4,000	180
1998-02-16	355	360	352	360	50,000	180
1998-02-13	397	397	362	370	52,000	185
1998-02-12	395	400	390	397	56,000	198.50
1998-02-10	380	405	380	400	147,000	200
1998-02-09	365	365	360	365	51,000	182.50
1998-02-06	355	359	346	350	36,000	175
1998-02-05	350	350	345	350	29,000	175
1998-02-04	355	360	350	350	13,000	175
1998-02-03	350	350	348	350	9,000	175
1998-02-02	347	347	341	341	2,000	170.50
1998-01-30	351	351	341	348	65,000	174
1998-01-29	380	380	351	351	17,000	175.50
1998-01-28	373	385	373	385	61,000	192.50
1998-01-27	373	378	358	378	52,000	189
1998-01-26	326	378	323	373	131,000	186.50
1998-01-23	330	335	320	320	96,000	160
1998-01-22	337	337	323	325	76,000	162.50
1998-01-21	344	344	337	337	26,000	168.50
1998-01-20	339	339	329	329	9,000	164.50
1998-01-19	312	340	312	340	35,000	170
1998-01-16	295	307	289	307	28,000	153.50
1998-01-14	284	290	284	290	19,000	145
1998-01-13	285	285	278	278	4,000	139
1998-01-12	275	276	275	276	13,000	138
1998-01-09	284	284	276	280	27,000	140
1998-01-08	281	300	281	282	13,000	141
1998-01-07	275	276	275	276	4,000	138
1998-01-06	270	285	270	285	14,000	142.50
1998-01-05	300	300	300	300	1,000	150

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30