4095 日本パーカライジング(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	289	289	288	289	9,000	144.50
1999-12-29	295	296	280	288	64,000	144
1999-12-28	292	299	292	299	16,000	149.50
1999-12-27	304	304	298	298	33,000	149
1999-12-24	300	300	298	299	32,000	149.50
1999-12-22	301	311	297	297	70,000	148.50
1999-12-21	305	305	300	300	36,000	150
1999-12-20	304	304	300	301	55,000	150.50
1999-12-17	309	309	301	307	40,000	153.50
1999-12-16	316	316	309	309	38,000	154.50
1999-12-15	322	322	311	311	23,000	155.50
1999-12-14	323	323	312	312	23,000	156
1999-12-13	330	330	311	313	34,000	156.50
1999-12-10	320	330	320	320	67,000	160
1999-12-09	335	335	320	320	24,000	160
1999-12-08	340	343	335	335	10,000	167.50
1999-12-07	345	345	339	340	10,000	170
1999-12-06	348	350	340	350	34,000	175
1999-12-03	332	340	332	333	15,000	166.50
1999-12-02	340	340	331	331	13,000	165.50
1999-12-01	331	332	330	330	19,000	165
1999-11-30	331	332	330	330	19,000	165
1999-11-29	339	339	333	333	21,000	166.50
1999-11-26	333	345	331	340	24,000	170
1999-11-25	348	348	340	348	24,000	174
1999-11-24	359	359	333	335	29,000	167.50
1999-11-22	351	360	342	360	11,000	180
1999-11-19	357	357	346	351	47,000	175.50
1999-11-18	333	342	333	342	11,000	171
1999-11-17	331	334	331	334	26,000	167
1999-11-16	333	337	325	337	35,000	168.50
1999-11-15	340	340	333	333	58,000	166.50
1999-11-12	337	344	337	340	73,000	170
1999-11-11	365	365	336	336	70,000	168
1999-11-10	373	373	368	372	61,000	186
1999-11-09	380	380	365	378	57,000	189
1999-11-08	385	385	370	378	136,000	189
1999-11-05	355	383	355	380	223,000	190
1999-11-04	338	345	335	345	61,000	172.50
1999-11-02	338	339	335	339	5,000	169.50
1999-11-01	346	350	338	338	24,000	169
1999-10-29	350	353	331	331	23,000	165.50
1999-10-28	348	352	340	340	31,000	170
1999-10-27	357	359	354	359	14,000	179.50
1999-10-26	354	358	349	354	26,000	177
1999-10-25	350	350	344	344	30,000	172
1999-10-22	339	339	335	336	13,000	168
1999-10-21	335	340	335	339	30,000	169.50
1999-10-20	333	333	331	333	16,000	166.50
1999-10-19	335	335	330	333	25,000	166.50
1999-10-18	344	345	330	340	37,000	170
1999-10-15	342	344	341	341	20,000	170.50
1999-10-14	342	345	341	341	17,000	170.50
1999-10-13	350	350	341	341	24,000	170.50
1999-10-12	344	346	342	346	19,000	173
1999-10-08	345	349	342	344	28,000	172
1999-10-07	356	356	341	343	15,000	171.50
1999-10-06	341	343	341	341	12,000	170.50
1999-10-05	341	343	341	343	12,000	171.50
1999-10-04	348	348	340	340	30,000	170
1999-10-01	351	356	348	348	17,000	174
1999-09-30	344	351	344	351	36,000	175.50
1999-09-29	350	350	340	344	20,000	172
1999-09-28	365	365	343	357	9,000	178.50
1999-09-27	356	361	356	359	21,000	179.50
1999-09-24	359	364	350	350	26,000	175
1999-09-22	360	360	345	349	35,000	174.50
1999-09-21	375	375	362	365	25,000	182.50
1999-09-20	369	379	365	375	104,000	187.50
1999-09-17	346	349	342	349	21,000	174.50
1999-09-16	350	350	341	350	38,000	175
1999-09-14	360	365	353	355	46,000	177.50
1999-09-13	353	365	353	360	20,000	180
1999-09-10	351	351	348	350	90,000	175
1999-09-09	365	365	360	360	17,000	180
1999-09-08	360	365	360	360	11,000	180
1999-09-07	370	370	360	365	35,000	182.50
1999-09-06	366	370	355	361	38,000	180.50
1999-09-03	352	356	352	356	12,000	178
1999-09-02	360	360	353	353	15,000	176.50
1999-09-01	362	362	358	360	17,000	180
1999-08-31	368	368	361	361	7,000	180.50
1999-08-30	368	368	364	367	8,000	183.50
1999-08-27	380	380	368	368	10,000	184
1999-08-26	376	376	371	371	9,000	185.50
1999-08-25	391	391	375	375	22,000	187.50
1999-08-24	386	389	381	381	10,000	190.50
1999-08-23	375	380	371	376	16,000	188
1999-08-20	375	384	375	375	27,000	187.50
1999-08-19	380	380	375	375	9,000	187.50
1999-08-18	388	389	380	380	21,000	190
1999-08-17	390	390	382	384	23,000	192
1999-08-16	370	382	370	382	19,000	191
1999-08-13	371	373	366	373	35,000	186.50
1999-08-12	358	370	358	370	20,000	185
1999-08-11	357	358	357	358	3,000	179
1999-08-10	353	353	351	353	31,000	176.50
1999-08-09	355	360	350	354	61,000	177
1999-08-06	350	365	350	353	90,000	176.50
1999-08-05	357	365	355	356	96,000	178
1999-08-04	365	369	360	361	38,000	180.50
1999-08-03	370	370	365	365	50,000	182.50
1999-08-02	370	370	365	370	23,000	185
1999-07-30	375	378	370	370	54,000	185
1999-07-29	375	390	375	378	17,000	189
1999-07-28	379	381	375	381	15,000	190.50
1999-07-27	378	381	375	381	21,000	190.50
1999-07-26	385	389	380	380	36,000	190
1999-07-23	395	395	380	381	51,000	190.50
1999-07-22	395	397	390	390	36,000	195
1999-07-21	390	400	390	400	29,000	200
1999-07-19	402	402	390	397	71,000	198.50
1999-07-16	415	415	402	402	61,000	201
1999-07-15	420	420	410	415	102,000	207.50
1999-07-14	418	420	403	420	174,000	210
1999-07-13	414	414	402	403	58,000	201.50
1999-07-12	425	425	415	415	81,000	207.50
1999-07-09	438	438	410	425	99,000	212.50
1999-07-08	418	449	412	449	275,000	224.50
1999-07-07	410	418	410	418	144,000	209
1999-07-06	421	421	408	411	134,000	205.50
1999-07-05	420	424	406	406	365,000	203
1999-07-02	395	418	387	400	321,000	200
1999-07-01	385	400	385	385	179,000	192.50
1999-06-30	390	394	382	382	193,000	191
1999-06-29	389	400	381	385	372,000	192.50
1999-06-28	386	386	378	385	140,000	192.50
1999-06-25	378	378	370	371	59,000	185.50
1999-06-24	384	389	380	384	176,000	192
1999-06-23	369	385	365	379	307,000	189.50
1999-06-22	362	364	361	364	53,000	182
1999-06-21	371	374	356	360	69,000	180
1999-06-18	371	378	367	368	68,000	184
1999-06-17	363	378	363	378	179,000	189
1999-06-16	359	363	359	363	60,000	181.50
1999-06-15	360	363	356	358	38,000	179
1999-06-14	360	363	356	360	76,000	180
1999-06-11	363	363	350	352	73,000	176
1999-06-10	346	355	343	353	65,000	176.50
1999-06-09	337	340	337	340	14,000	170
1999-06-08	340	340	334	334	7,000	167
1999-06-07	334	338	331	332	14,000	166
1999-06-04	329	331	326	329	17,000	164.50
1999-06-03	340	341	335	335	24,000	167.50
1999-06-02	338	343	333	333	10,000	166.50
1999-06-01	331	339	331	338	19,000	169
1999-05-31	336	336	330	330	22,000	165
1999-05-28	340	340	335	335	50,000	167.50
1999-05-27	345	345	340	345	93,000	172.50
1999-05-26	341	348	341	343	65,000	171.50
1999-05-25	348	348	340	340	65,000	170
1999-05-24	342	346	342	346	36,000	173
1999-05-21	338	344	338	338	101,000	169
1999-05-20	335	339	335	338	48,000	169
1999-05-19	337	339	335	338	25,000	169
1999-05-18	335	345	335	340	23,000	170
1999-05-17	346	346	336	345	50,000	172.50
1999-05-14	357	357	346	350	47,000	175
1999-05-13	360	360	355	355	48,000	177.50
1999-05-12	361	362	357	358	67,000	179
1999-05-11	358	365	356	356	158,000	178
1999-05-10	352	360	351	352	58,000	176
1999-05-07	359	359	350	351	65,000	175.50
1999-05-06	341	355	341	351	74,000	175.50
1999-04-30	348	349	336	341	58,000	170.50
1999-04-28	350	357	350	353	144,000	176.50
1999-04-27	350	353	347	347	98,000	173.50
1999-04-26	333	347	333	347	111,000	173.50
1999-04-23	335	339	332	333	93,000	166.50
1999-04-22	328	330	327	330	172,000	165
1999-04-21	343	343	327	327	109,000	163.50
1999-04-20	356	356	340	342	48,000	171
1999-04-19	358	358	348	348	49,000	174
1999-04-16	355	358	350	351	75,000	175.50
1999-04-15	350	350	345	350	46,000	175
1999-04-14	352	355	349	352	60,000	176
1999-04-13	370	370	350	352	133,000	176
1999-04-12	355	370	353	364	253,000	182
1999-04-09	350	352	344	348	110,000	174
1999-04-08	344	348	342	348	104,000	174
1999-04-07	332	344	330	340	77,000	170
1999-04-06	325	327	320	327	29,000	163.50
1999-04-05	325	326	316	326	76,000	163
1999-04-02	315	319	313	315	63,000	157.50
1999-04-01	310	320	310	316	31,000	158
1999-03-31	317	320	310	315	78,000	157.50
1999-03-30	320	320	317	317	26,000	158.50
1999-03-29	320	330	320	320	24,000	160
1999-03-26	322	329	320	323	15,000	161.50
1999-03-25	327	327	317	323	45,000	161.50
1999-03-24	316	320	316	317	49,000	158.50
1999-03-23	325	325	316	316	149,000	158
1999-03-19	334	334	316	316	102,000	158
1999-03-18	330	330	316	316	100,000	158
1999-03-17	326	340	326	333	145,000	166.50
1999-03-16	316	328	316	328	119,000	164
1999-03-15	320	320	315	316	58,000	158
1999-03-12	320	322	317	320	70,000	160
1999-03-11	320	320	316	320	30,000	160
1999-03-10	315	320	315	320	38,000	160
1999-03-09	325	327	320	320	39,000	160
1999-03-08	330	335	326	326	43,000	163
1999-03-05	317	324	315	324	150,000	162
1999-03-04	315	317	314	315	19,000	157.50
1999-03-03	314	315	310	315	48,000	157.50
1999-03-02	314	315	314	314	96,000	157
1999-03-01	310	315	310	314	62,000	157
1999-02-26	305	320	305	310	24,000	155
1999-02-25	329	329	315	315	25,000	157.50
1999-02-24	334	335	316	319	42,000	159.50
1999-02-23	307	340	304	340	103,000	170
1999-02-22	307	307	300	304	49,000	152
1999-02-19	310	312	306	307	62,000	153.50
1999-02-18	317	318	310	312	39,000	156
1999-02-17	318	323	315	315	21,000	157.50
1999-02-16	323	323	318	318	32,000	159
1999-02-15	330	330	319	319	49,000	159.50
1999-02-12	331	332	331	332	12,000	166
1999-02-10	340	340	326	330	15,000	165
1999-02-09	330	335	329	335	78,000	167.50
1999-02-08	329	330	325	330	20,000	165
1999-02-05	333	333	328	333	36,000	166.50
1999-02-04	328	350	327	328	43,000	164
1999-02-03	335	335	325	325	43,000	162.50
1999-02-02	346	346	337	337	10,000	168.50
1999-02-01	340	350	337	341	49,000	170.50
1999-01-29	350	358	341	341	34,000	170.50
1999-01-28	350	352	345	350	26,000	175
1999-01-27	354	365	354	355	36,000	177.50
1999-01-26	344	355	336	354	54,000	177
1999-01-25	342	342	335	336	37,000	168
1999-01-22	336	341	335	336	39,000	168
1999-01-21	347	349	325	330	100,000	165
1999-01-20	340	349	335	349	68,000	174.50
1999-01-19	340	340	330	334	15,000	167
1999-01-18	330	330	320	330	52,000	165
1999-01-14	341	341	320	325	71,000	162.50
1999-01-13	350	350	341	341	23,000	170.50
1999-01-12	365	365	350	350	29,000	175
1999-01-11	365	365	347	360	39,000	180
1999-01-08	351	355	345	355	32,000	177.50
1999-01-07	368	368	350	353	19,000	176.50
1999-01-06	340	355	340	355	17,000	177.50
1999-01-05	355	357	342	344	84,000	172
1999-01-04	357	357	355	355	13,000	177.50

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