4095 日本パーカライジング(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-293313313313317,000165.50
2000-12-2833233232832921,000164.50
2000-12-2733333633033120,000165.50
2000-12-2633933933433818,000169
2000-12-2534834833834014,000170
2000-12-2233433432633128,000165.50
2000-12-2132833032032426,000162
2000-12-2033433432833038,000165
2000-12-1934234333534330,000171.50
2000-12-1835035034134348,000171.50
2000-12-1533533733533515,000167.50
2000-12-1433733933533635,000168
2000-12-1333633933533527,000167.50
2000-12-1233733833533818,000169
2000-12-1133933933633610,000168
2000-12-0832933632932988,000164.50
2000-12-0734134133733841,000169
2000-12-0635435434034024,000170
2000-12-0535035134134114,000170.50
2000-12-0434935434535342,000176.50
2000-12-0133634933634552,000172.50
2000-11-3034234233433819,000169
2000-11-2934234233733711,000168.50
2000-11-2834034233733713,000168.50
2000-11-2734034333534332,000171.50
2000-11-2432933432733418,000167
2000-11-2233033032632922,000164.50
2000-11-2132932932332717,000163.50
2000-11-203313313293295,000164.50
2000-11-1732232832232641,000163
2000-11-1632332932332817,000164
2000-11-1532432732432417,000162
2000-11-143303303243289,000164
2000-11-1333033032032314,000161.50
2000-11-1032933132232344,000161.50
2000-11-0933133132533013,000165
2000-11-0833633632532621,000163
2000-11-0733833832332719,000163.50
2000-11-0632833832733821,000169
2000-11-0232332632332616,000163
2000-11-0132332632332622,000163
2000-10-3132732732032012,000160
2000-10-3033033032032114,000160.50
2000-10-2732532932432428,000162
2000-10-2632932932232527,000162.50
2000-10-2533434032532536,000162.50
2000-10-2433033032532912,000164.50
2000-10-2332633432632811,000164
2000-10-2033533533033015,000165
2000-10-1932532632132544,000162.50
2000-10-1832632732632722,000163.50
2000-10-173393393323339,000166.50
2000-10-1633333833033529,000167.50
2000-10-1333033132833027,000165
2000-10-1233733933033627,000168
2000-10-1134434433433412,000167
2000-10-1033734033433426,000167
2000-10-0634034434034312,000171.50
2000-10-0534035533535566,000177.50
2000-10-0433533933033457,000167
2000-10-0334034033633834,000169
2000-10-0234134133433920,000169.50
2000-09-2934034033533642,000168
2000-09-2833533833333319,000166.50
2000-09-2733433533333338,000166.50
2000-09-2634334333333334,000166.50
2000-09-2534935133233245,000166
2000-09-2234435633134059,000170
2000-09-2134736034735926,000179.50
2000-09-2035635935135930,000179.50
2000-09-1934035033335025,000175
2000-09-1834534533233940,000169.50
2000-09-1434034132032045,000160
2000-09-1334135134134112,000170.50
2000-09-1235235234034012,000170
2000-09-1135535734534848,000174
2000-09-0834034533434532,000172.50
2000-09-0733534533534420,000172
2000-09-063503503453457,000172.50
2000-09-053553553453458,000172.50
2000-09-0434634634534611,000173
2000-09-0135535534334526,000172.50
2000-08-3136236235235517,000177.50
2000-08-3036236235335315,000176.50
2000-08-2936136235335422,000177
2000-08-2836636736136121,000180.50
2000-08-2536936936136624,000183
2000-08-2436936936636614,000183
2000-08-2336236835936825,000184
2000-08-2237037036137014,000185
2000-08-213703703653658,000182.50
2000-08-183703703613617,000180.50
2000-08-173753753703704,000185
2000-08-1636137536137237,000186
2000-08-1538039538038062,000190
2000-08-1436036535436524,000182.50
2000-08-1135336035335414,000177
2000-08-1036036036036018,000180
2000-08-0936436435035029,000175
2000-08-0835836135336122,000180.50
2000-08-073683683673689,000184
2000-08-0435336035035825,000179
2000-08-033573583553559,000177.50
2000-08-0235535935535724,000178.50
2000-08-0135036635036255,000181
2000-07-3135135435035346,000176.50
2000-07-2835835835335827,000179
2000-07-2735635835335824,000179
2000-07-2637937936937252,000186
2000-07-2535836035135445,000177
2000-07-2437037036136734,000183.50
2000-07-2137737736737727,000188.50
2000-07-1937137737137735,000188.50
2000-07-1839739737638574,000192.50
2000-07-1739240039139132,000195.50
2000-07-1439040039039638,000198
2000-07-1340540539139146,000195.50
2000-07-1240840839940044,000200
2000-07-1141041040540864,000204
2000-07-1041041040140852,000204
2000-07-0740540539540250,000201
2000-07-0640141039539567,000197.50
2000-07-0540540539640464,000202
2000-07-04418419400401283,000200.50
2000-07-03404419404410299,000205
2000-06-30390398390394154,000197
2000-06-2938339038338599,000192.50
2000-06-2838538537638027,000190
2000-06-2737638537338531,000192.50
2000-06-2638538537538039,000190
2000-06-2338338537438060,000190
2000-06-2238839138038190,000190.50
2000-06-2137538337038369,000191.50
2000-06-2037037536136645,000183
2000-06-1936637036036942,000184.50
2000-06-1637337336336351,000181.50
2000-06-1537437436637368,000186.50
2000-06-1438938936637064,000185
2000-06-1339439438438473,000192
2000-06-12388393387390215,000195
2000-06-09361386361384395,000192
2000-06-0835936035736087,000180
2000-06-0735335334535253,000176
2000-06-0635835835135465,000177
2000-06-0535235835235545,000177.50
2000-06-0234835034534852,000174
2000-06-0134334533434552,000172.50
2000-05-3134834833833926,000169.50
2000-05-303403453403458,000172.50
2000-05-2933934233834016,000170
2000-05-2634834934034021,000170
2000-05-25350351340343113,000171.50
2000-05-2434534733833844,000169
2000-05-2334734733834228,000171
2000-05-2234434533733774,000168.50
2000-05-1933834233334217,000171
2000-05-1834534533434539,000172.50
2000-05-17345345337345103,000172.50
2000-05-16338350335346108,000173
2000-05-1534034033033391,000166.50
2000-05-1232434032134062,000170
2000-05-1132032532032561,000162.50
2000-05-1032332531632340,000161.50
2000-05-0931632431632420,000162
2000-05-0831632131631934,000159.50
2000-05-0230831930831714,000158.50
2000-05-0130830830230222,000151
2000-04-2830330830230634,000153
2000-04-2731031030130312,000151.50
2000-04-2631432031031020,000155
2000-04-2532032030930925,000154.50
2000-04-2431832231031034,000155
2000-04-21317330316316108,000158
2000-04-2030831230431237,000156
2000-04-1930830830630636,000153
2000-04-1831031030030022,000150
2000-04-1731031029530537,000152.50
2000-04-1432032031531829,000159
2000-04-1331832031632021,000160
2000-04-1231531731531741,000158.50
2000-04-1132332331731712,000158.50
2000-04-1031832031531639,000158
2000-04-073183183173189,000159
2000-04-0632432431631615,000158
2000-04-0532532532132412,000162
2000-04-0432632632032031,000160
2000-04-0332532532032523,000162.50
2000-03-3132132932132521,000162.50
2000-03-3033833832132132,000160.50
2000-03-2932933532033541,000167.50
2000-03-2833133132133035,000165
2000-03-2733033032333039,000165
2000-03-2430831530831576,000157.50
2000-03-2331231330830837,000154
2000-03-2232732730731157,000155.50
2000-03-2131231731231712,000158.50
2000-03-1731232530831036,000155
2000-03-1630530830230235,000151
2000-03-1531532031331515,000157.50
2000-03-1431432731331329,000156.50
2000-03-1333033032132829,000164
2000-03-1032832832232899,000164
2000-03-0932532531531513,000157.50
2000-03-0831232031231514,000157.50
2000-03-0732732832232724,000163.50
2000-03-0631932731932736,000163.50
2000-03-0331831831131519,000157.50
2000-03-0231932031331821,000159
2000-03-0132332329931031,000155
2000-02-2929630829629831,000149
2000-02-2829930229529533,000147.50
2000-02-2530030029329634,000148
2000-02-2430030029529518,000147.50
2000-02-232902912902918,000145.50
2000-02-2229330029029129,000145.50
2000-02-2128529428528826,000144
2000-02-182852852822845,000142
2000-02-1729529528528516,000142.50
2000-02-1628228628028032,000140
2000-02-1529929928028031,000140
2000-02-1429529729429428,000147
2000-02-1029829829529834,000149
2000-02-0929830229829821,000149
2000-02-0830530529629617,000148
2000-02-0729630329629641,000148
2000-02-04301301295296106,000148
2000-02-0330330530330521,000152.50
2000-02-0230830830330338,000151.50
2000-02-013083083053078,000153.50
2000-01-3130330330230324,000151.50
2000-01-2831131130330330,000151.50
2000-01-273153153103119,000155.50
2000-01-2631531531031514,000157.50
2000-01-2531731731531536,000157.50
2000-01-2432032031531918,000159.50
2000-01-2131732531732423,000162
2000-01-2032032131332034,000160
2000-01-1932732731632013,000160
2000-01-1831932731532222,000161
2000-01-1730431830231828,000159
2000-01-1430230329829940,000149.50
2000-01-1329029929029542,000147.50
2000-01-1229529629029017,000145
2000-01-1130030129429419,000147
2000-01-0729129529029157,000145.50
2000-01-0629029529029536,000147.50
2000-01-0529029528829536,000147.50
2000-01-0429530029029017,000145

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