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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 331 | 331 | 331 | 331 | 7,000 | 165.50 |
| 2000-12-28 | 332 | 332 | 328 | 329 | 21,000 | 164.50 |
| 2000-12-27 | 333 | 336 | 330 | 331 | 20,000 | 165.50 |
| 2000-12-26 | 339 | 339 | 334 | 338 | 18,000 | 169 |
| 2000-12-25 | 348 | 348 | 338 | 340 | 14,000 | 170 |
| 2000-12-22 | 334 | 334 | 326 | 331 | 28,000 | 165.50 |
| 2000-12-21 | 328 | 330 | 320 | 324 | 26,000 | 162 |
| 2000-12-20 | 334 | 334 | 328 | 330 | 38,000 | 165 |
| 2000-12-19 | 342 | 343 | 335 | 343 | 30,000 | 171.50 |
| 2000-12-18 | 350 | 350 | 341 | 343 | 48,000 | 171.50 |
| 2000-12-15 | 335 | 337 | 335 | 335 | 15,000 | 167.50 |
| 2000-12-14 | 337 | 339 | 335 | 336 | 35,000 | 168 |
| 2000-12-13 | 336 | 339 | 335 | 335 | 27,000 | 167.50 |
| 2000-12-12 | 337 | 338 | 335 | 338 | 18,000 | 169 |
| 2000-12-11 | 339 | 339 | 336 | 336 | 10,000 | 168 |
| 2000-12-08 | 329 | 336 | 329 | 329 | 88,000 | 164.50 |
| 2000-12-07 | 341 | 341 | 337 | 338 | 41,000 | 169 |
| 2000-12-06 | 354 | 354 | 340 | 340 | 24,000 | 170 |
| 2000-12-05 | 350 | 351 | 341 | 341 | 14,000 | 170.50 |
| 2000-12-04 | 349 | 354 | 345 | 353 | 42,000 | 176.50 |
| 2000-12-01 | 336 | 349 | 336 | 345 | 52,000 | 172.50 |
| 2000-11-30 | 342 | 342 | 334 | 338 | 19,000 | 169 |
| 2000-11-29 | 342 | 342 | 337 | 337 | 11,000 | 168.50 |
| 2000-11-28 | 340 | 342 | 337 | 337 | 13,000 | 168.50 |
| 2000-11-27 | 340 | 343 | 335 | 343 | 32,000 | 171.50 |
| 2000-11-24 | 329 | 334 | 327 | 334 | 18,000 | 167 |
| 2000-11-22 | 330 | 330 | 326 | 329 | 22,000 | 164.50 |
| 2000-11-21 | 329 | 329 | 323 | 327 | 17,000 | 163.50 |
| 2000-11-20 | 331 | 331 | 329 | 329 | 5,000 | 164.50 |
| 2000-11-17 | 322 | 328 | 322 | 326 | 41,000 | 163 |
| 2000-11-16 | 323 | 329 | 323 | 328 | 17,000 | 164 |
| 2000-11-15 | 324 | 327 | 324 | 324 | 17,000 | 162 |
| 2000-11-14 | 330 | 330 | 324 | 328 | 9,000 | 164 |
| 2000-11-13 | 330 | 330 | 320 | 323 | 14,000 | 161.50 |
| 2000-11-10 | 329 | 331 | 322 | 323 | 44,000 | 161.50 |
| 2000-11-09 | 331 | 331 | 325 | 330 | 13,000 | 165 |
| 2000-11-08 | 336 | 336 | 325 | 326 | 21,000 | 163 |
| 2000-11-07 | 338 | 338 | 323 | 327 | 19,000 | 163.50 |
| 2000-11-06 | 328 | 338 | 327 | 338 | 21,000 | 169 |
| 2000-11-02 | 323 | 326 | 323 | 326 | 16,000 | 163 |
| 2000-11-01 | 323 | 326 | 323 | 326 | 22,000 | 163 |
| 2000-10-31 | 327 | 327 | 320 | 320 | 12,000 | 160 |
| 2000-10-30 | 330 | 330 | 320 | 321 | 14,000 | 160.50 |
| 2000-10-27 | 325 | 329 | 324 | 324 | 28,000 | 162 |
| 2000-10-26 | 329 | 329 | 322 | 325 | 27,000 | 162.50 |
| 2000-10-25 | 334 | 340 | 325 | 325 | 36,000 | 162.50 |
| 2000-10-24 | 330 | 330 | 325 | 329 | 12,000 | 164.50 |
| 2000-10-23 | 326 | 334 | 326 | 328 | 11,000 | 164 |
| 2000-10-20 | 335 | 335 | 330 | 330 | 15,000 | 165 |
| 2000-10-19 | 325 | 326 | 321 | 325 | 44,000 | 162.50 |
| 2000-10-18 | 326 | 327 | 326 | 327 | 22,000 | 163.50 |
| 2000-10-17 | 339 | 339 | 332 | 333 | 9,000 | 166.50 |
| 2000-10-16 | 333 | 338 | 330 | 335 | 29,000 | 167.50 |
| 2000-10-13 | 330 | 331 | 328 | 330 | 27,000 | 165 |
| 2000-10-12 | 337 | 339 | 330 | 336 | 27,000 | 168 |
| 2000-10-11 | 344 | 344 | 334 | 334 | 12,000 | 167 |
| 2000-10-10 | 337 | 340 | 334 | 334 | 26,000 | 167 |
| 2000-10-06 | 340 | 344 | 340 | 343 | 12,000 | 171.50 |
| 2000-10-05 | 340 | 355 | 335 | 355 | 66,000 | 177.50 |
| 2000-10-04 | 335 | 339 | 330 | 334 | 57,000 | 167 |
| 2000-10-03 | 340 | 340 | 336 | 338 | 34,000 | 169 |
| 2000-10-02 | 341 | 341 | 334 | 339 | 20,000 | 169.50 |
| 2000-09-29 | 340 | 340 | 335 | 336 | 42,000 | 168 |
| 2000-09-28 | 335 | 338 | 333 | 333 | 19,000 | 166.50 |
| 2000-09-27 | 334 | 335 | 333 | 333 | 38,000 | 166.50 |
| 2000-09-26 | 343 | 343 | 333 | 333 | 34,000 | 166.50 |
| 2000-09-25 | 349 | 351 | 332 | 332 | 45,000 | 166 |
| 2000-09-22 | 344 | 356 | 331 | 340 | 59,000 | 170 |
| 2000-09-21 | 347 | 360 | 347 | 359 | 26,000 | 179.50 |
| 2000-09-20 | 356 | 359 | 351 | 359 | 30,000 | 179.50 |
| 2000-09-19 | 340 | 350 | 333 | 350 | 25,000 | 175 |
| 2000-09-18 | 345 | 345 | 332 | 339 | 40,000 | 169.50 |
| 2000-09-14 | 340 | 341 | 320 | 320 | 45,000 | 160 |
| 2000-09-13 | 341 | 351 | 341 | 341 | 12,000 | 170.50 |
| 2000-09-12 | 352 | 352 | 340 | 340 | 12,000 | 170 |
| 2000-09-11 | 355 | 357 | 345 | 348 | 48,000 | 174 |
| 2000-09-08 | 340 | 345 | 334 | 345 | 32,000 | 172.50 |
| 2000-09-07 | 335 | 345 | 335 | 344 | 20,000 | 172 |
| 2000-09-06 | 350 | 350 | 345 | 345 | 7,000 | 172.50 |
| 2000-09-05 | 355 | 355 | 345 | 345 | 8,000 | 172.50 |
| 2000-09-04 | 346 | 346 | 345 | 346 | 11,000 | 173 |
| 2000-09-01 | 355 | 355 | 343 | 345 | 26,000 | 172.50 |
| 2000-08-31 | 362 | 362 | 352 | 355 | 17,000 | 177.50 |
| 2000-08-30 | 362 | 362 | 353 | 353 | 15,000 | 176.50 |
| 2000-08-29 | 361 | 362 | 353 | 354 | 22,000 | 177 |
| 2000-08-28 | 366 | 367 | 361 | 361 | 21,000 | 180.50 |
| 2000-08-25 | 369 | 369 | 361 | 366 | 24,000 | 183 |
| 2000-08-24 | 369 | 369 | 366 | 366 | 14,000 | 183 |
| 2000-08-23 | 362 | 368 | 359 | 368 | 25,000 | 184 |
| 2000-08-22 | 370 | 370 | 361 | 370 | 14,000 | 185 |
| 2000-08-21 | 370 | 370 | 365 | 365 | 8,000 | 182.50 |
| 2000-08-18 | 370 | 370 | 361 | 361 | 7,000 | 180.50 |
| 2000-08-17 | 375 | 375 | 370 | 370 | 4,000 | 185 |
| 2000-08-16 | 361 | 375 | 361 | 372 | 37,000 | 186 |
| 2000-08-15 | 380 | 395 | 380 | 380 | 62,000 | 190 |
| 2000-08-14 | 360 | 365 | 354 | 365 | 24,000 | 182.50 |
| 2000-08-11 | 353 | 360 | 353 | 354 | 14,000 | 177 |
| 2000-08-10 | 360 | 360 | 360 | 360 | 18,000 | 180 |
| 2000-08-09 | 364 | 364 | 350 | 350 | 29,000 | 175 |
| 2000-08-08 | 358 | 361 | 353 | 361 | 22,000 | 180.50 |
| 2000-08-07 | 368 | 368 | 367 | 368 | 9,000 | 184 |
| 2000-08-04 | 353 | 360 | 350 | 358 | 25,000 | 179 |
| 2000-08-03 | 357 | 358 | 355 | 355 | 9,000 | 177.50 |
| 2000-08-02 | 355 | 359 | 355 | 357 | 24,000 | 178.50 |
| 2000-08-01 | 350 | 366 | 350 | 362 | 55,000 | 181 |
| 2000-07-31 | 351 | 354 | 350 | 353 | 46,000 | 176.50 |
| 2000-07-28 | 358 | 358 | 353 | 358 | 27,000 | 179 |
| 2000-07-27 | 356 | 358 | 353 | 358 | 24,000 | 179 |
| 2000-07-26 | 379 | 379 | 369 | 372 | 52,000 | 186 |
| 2000-07-25 | 358 | 360 | 351 | 354 | 45,000 | 177 |
| 2000-07-24 | 370 | 370 | 361 | 367 | 34,000 | 183.50 |
| 2000-07-21 | 377 | 377 | 367 | 377 | 27,000 | 188.50 |
| 2000-07-19 | 371 | 377 | 371 | 377 | 35,000 | 188.50 |
| 2000-07-18 | 397 | 397 | 376 | 385 | 74,000 | 192.50 |
| 2000-07-17 | 392 | 400 | 391 | 391 | 32,000 | 195.50 |
| 2000-07-14 | 390 | 400 | 390 | 396 | 38,000 | 198 |
| 2000-07-13 | 405 | 405 | 391 | 391 | 46,000 | 195.50 |
| 2000-07-12 | 408 | 408 | 399 | 400 | 44,000 | 200 |
| 2000-07-11 | 410 | 410 | 405 | 408 | 64,000 | 204 |
| 2000-07-10 | 410 | 410 | 401 | 408 | 52,000 | 204 |
| 2000-07-07 | 405 | 405 | 395 | 402 | 50,000 | 201 |
| 2000-07-06 | 401 | 410 | 395 | 395 | 67,000 | 197.50 |
| 2000-07-05 | 405 | 405 | 396 | 404 | 64,000 | 202 |
| 2000-07-04 | 418 | 419 | 400 | 401 | 283,000 | 200.50 |
| 2000-07-03 | 404 | 419 | 404 | 410 | 299,000 | 205 |
| 2000-06-30 | 390 | 398 | 390 | 394 | 154,000 | 197 |
| 2000-06-29 | 383 | 390 | 383 | 385 | 99,000 | 192.50 |
| 2000-06-28 | 385 | 385 | 376 | 380 | 27,000 | 190 |
| 2000-06-27 | 376 | 385 | 373 | 385 | 31,000 | 192.50 |
| 2000-06-26 | 385 | 385 | 375 | 380 | 39,000 | 190 |
| 2000-06-23 | 383 | 385 | 374 | 380 | 60,000 | 190 |
| 2000-06-22 | 388 | 391 | 380 | 381 | 90,000 | 190.50 |
| 2000-06-21 | 375 | 383 | 370 | 383 | 69,000 | 191.50 |
| 2000-06-20 | 370 | 375 | 361 | 366 | 45,000 | 183 |
| 2000-06-19 | 366 | 370 | 360 | 369 | 42,000 | 184.50 |
| 2000-06-16 | 373 | 373 | 363 | 363 | 51,000 | 181.50 |
| 2000-06-15 | 374 | 374 | 366 | 373 | 68,000 | 186.50 |
| 2000-06-14 | 389 | 389 | 366 | 370 | 64,000 | 185 |
| 2000-06-13 | 394 | 394 | 384 | 384 | 73,000 | 192 |
| 2000-06-12 | 388 | 393 | 387 | 390 | 215,000 | 195 |
| 2000-06-09 | 361 | 386 | 361 | 384 | 395,000 | 192 |
| 2000-06-08 | 359 | 360 | 357 | 360 | 87,000 | 180 |
| 2000-06-07 | 353 | 353 | 345 | 352 | 53,000 | 176 |
| 2000-06-06 | 358 | 358 | 351 | 354 | 65,000 | 177 |
| 2000-06-05 | 352 | 358 | 352 | 355 | 45,000 | 177.50 |
| 2000-06-02 | 348 | 350 | 345 | 348 | 52,000 | 174 |
| 2000-06-01 | 343 | 345 | 334 | 345 | 52,000 | 172.50 |
| 2000-05-31 | 348 | 348 | 338 | 339 | 26,000 | 169.50 |
| 2000-05-30 | 340 | 345 | 340 | 345 | 8,000 | 172.50 |
| 2000-05-29 | 339 | 342 | 338 | 340 | 16,000 | 170 |
| 2000-05-26 | 348 | 349 | 340 | 340 | 21,000 | 170 |
| 2000-05-25 | 350 | 351 | 340 | 343 | 113,000 | 171.50 |
| 2000-05-24 | 345 | 347 | 338 | 338 | 44,000 | 169 |
| 2000-05-23 | 347 | 347 | 338 | 342 | 28,000 | 171 |
| 2000-05-22 | 344 | 345 | 337 | 337 | 74,000 | 168.50 |
| 2000-05-19 | 338 | 342 | 333 | 342 | 17,000 | 171 |
| 2000-05-18 | 345 | 345 | 334 | 345 | 39,000 | 172.50 |
| 2000-05-17 | 345 | 345 | 337 | 345 | 103,000 | 172.50 |
| 2000-05-16 | 338 | 350 | 335 | 346 | 108,000 | 173 |
| 2000-05-15 | 340 | 340 | 330 | 333 | 91,000 | 166.50 |
| 2000-05-12 | 324 | 340 | 321 | 340 | 62,000 | 170 |
| 2000-05-11 | 320 | 325 | 320 | 325 | 61,000 | 162.50 |
| 2000-05-10 | 323 | 325 | 316 | 323 | 40,000 | 161.50 |
| 2000-05-09 | 316 | 324 | 316 | 324 | 20,000 | 162 |
| 2000-05-08 | 316 | 321 | 316 | 319 | 34,000 | 159.50 |
| 2000-05-02 | 308 | 319 | 308 | 317 | 14,000 | 158.50 |
| 2000-05-01 | 308 | 308 | 302 | 302 | 22,000 | 151 |
| 2000-04-28 | 303 | 308 | 302 | 306 | 34,000 | 153 |
| 2000-04-27 | 310 | 310 | 301 | 303 | 12,000 | 151.50 |
| 2000-04-26 | 314 | 320 | 310 | 310 | 20,000 | 155 |
| 2000-04-25 | 320 | 320 | 309 | 309 | 25,000 | 154.50 |
| 2000-04-24 | 318 | 322 | 310 | 310 | 34,000 | 155 |
| 2000-04-21 | 317 | 330 | 316 | 316 | 108,000 | 158 |
| 2000-04-20 | 308 | 312 | 304 | 312 | 37,000 | 156 |
| 2000-04-19 | 308 | 308 | 306 | 306 | 36,000 | 153 |
| 2000-04-18 | 310 | 310 | 300 | 300 | 22,000 | 150 |
| 2000-04-17 | 310 | 310 | 295 | 305 | 37,000 | 152.50 |
| 2000-04-14 | 320 | 320 | 315 | 318 | 29,000 | 159 |
| 2000-04-13 | 318 | 320 | 316 | 320 | 21,000 | 160 |
| 2000-04-12 | 315 | 317 | 315 | 317 | 41,000 | 158.50 |
| 2000-04-11 | 323 | 323 | 317 | 317 | 12,000 | 158.50 |
| 2000-04-10 | 318 | 320 | 315 | 316 | 39,000 | 158 |
| 2000-04-07 | 318 | 318 | 317 | 318 | 9,000 | 159 |
| 2000-04-06 | 324 | 324 | 316 | 316 | 15,000 | 158 |
| 2000-04-05 | 325 | 325 | 321 | 324 | 12,000 | 162 |
| 2000-04-04 | 326 | 326 | 320 | 320 | 31,000 | 160 |
| 2000-04-03 | 325 | 325 | 320 | 325 | 23,000 | 162.50 |
| 2000-03-31 | 321 | 329 | 321 | 325 | 21,000 | 162.50 |
| 2000-03-30 | 338 | 338 | 321 | 321 | 32,000 | 160.50 |
| 2000-03-29 | 329 | 335 | 320 | 335 | 41,000 | 167.50 |
| 2000-03-28 | 331 | 331 | 321 | 330 | 35,000 | 165 |
| 2000-03-27 | 330 | 330 | 323 | 330 | 39,000 | 165 |
| 2000-03-24 | 308 | 315 | 308 | 315 | 76,000 | 157.50 |
| 2000-03-23 | 312 | 313 | 308 | 308 | 37,000 | 154 |
| 2000-03-22 | 327 | 327 | 307 | 311 | 57,000 | 155.50 |
| 2000-03-21 | 312 | 317 | 312 | 317 | 12,000 | 158.50 |
| 2000-03-17 | 312 | 325 | 308 | 310 | 36,000 | 155 |
| 2000-03-16 | 305 | 308 | 302 | 302 | 35,000 | 151 |
| 2000-03-15 | 315 | 320 | 313 | 315 | 15,000 | 157.50 |
| 2000-03-14 | 314 | 327 | 313 | 313 | 29,000 | 156.50 |
| 2000-03-13 | 330 | 330 | 321 | 328 | 29,000 | 164 |
| 2000-03-10 | 328 | 328 | 322 | 328 | 99,000 | 164 |
| 2000-03-09 | 325 | 325 | 315 | 315 | 13,000 | 157.50 |
| 2000-03-08 | 312 | 320 | 312 | 315 | 14,000 | 157.50 |
| 2000-03-07 | 327 | 328 | 322 | 327 | 24,000 | 163.50 |
| 2000-03-06 | 319 | 327 | 319 | 327 | 36,000 | 163.50 |
| 2000-03-03 | 318 | 318 | 311 | 315 | 19,000 | 157.50 |
| 2000-03-02 | 319 | 320 | 313 | 318 | 21,000 | 159 |
| 2000-03-01 | 323 | 323 | 299 | 310 | 31,000 | 155 |
| 2000-02-29 | 296 | 308 | 296 | 298 | 31,000 | 149 |
| 2000-02-28 | 299 | 302 | 295 | 295 | 33,000 | 147.50 |
| 2000-02-25 | 300 | 300 | 293 | 296 | 34,000 | 148 |
| 2000-02-24 | 300 | 300 | 295 | 295 | 18,000 | 147.50 |
| 2000-02-23 | 290 | 291 | 290 | 291 | 8,000 | 145.50 |
| 2000-02-22 | 293 | 300 | 290 | 291 | 29,000 | 145.50 |
| 2000-02-21 | 285 | 294 | 285 | 288 | 26,000 | 144 |
| 2000-02-18 | 285 | 285 | 282 | 284 | 5,000 | 142 |
| 2000-02-17 | 295 | 295 | 285 | 285 | 16,000 | 142.50 |
| 2000-02-16 | 282 | 286 | 280 | 280 | 32,000 | 140 |
| 2000-02-15 | 299 | 299 | 280 | 280 | 31,000 | 140 |
| 2000-02-14 | 295 | 297 | 294 | 294 | 28,000 | 147 |
| 2000-02-10 | 298 | 298 | 295 | 298 | 34,000 | 149 |
| 2000-02-09 | 298 | 302 | 298 | 298 | 21,000 | 149 |
| 2000-02-08 | 305 | 305 | 296 | 296 | 17,000 | 148 |
| 2000-02-07 | 296 | 303 | 296 | 296 | 41,000 | 148 |
| 2000-02-04 | 301 | 301 | 295 | 296 | 106,000 | 148 |
| 2000-02-03 | 303 | 305 | 303 | 305 | 21,000 | 152.50 |
| 2000-02-02 | 308 | 308 | 303 | 303 | 38,000 | 151.50 |
| 2000-02-01 | 308 | 308 | 305 | 307 | 8,000 | 153.50 |
| 2000-01-31 | 303 | 303 | 302 | 303 | 24,000 | 151.50 |
| 2000-01-28 | 311 | 311 | 303 | 303 | 30,000 | 151.50 |
| 2000-01-27 | 315 | 315 | 310 | 311 | 9,000 | 155.50 |
| 2000-01-26 | 315 | 315 | 310 | 315 | 14,000 | 157.50 |
| 2000-01-25 | 317 | 317 | 315 | 315 | 36,000 | 157.50 |
| 2000-01-24 | 320 | 320 | 315 | 319 | 18,000 | 159.50 |
| 2000-01-21 | 317 | 325 | 317 | 324 | 23,000 | 162 |
| 2000-01-20 | 320 | 321 | 313 | 320 | 34,000 | 160 |
| 2000-01-19 | 327 | 327 | 316 | 320 | 13,000 | 160 |
| 2000-01-18 | 319 | 327 | 315 | 322 | 22,000 | 161 |
| 2000-01-17 | 304 | 318 | 302 | 318 | 28,000 | 159 |
| 2000-01-14 | 302 | 303 | 298 | 299 | 40,000 | 149.50 |
| 2000-01-13 | 290 | 299 | 290 | 295 | 42,000 | 147.50 |
| 2000-01-12 | 295 | 296 | 290 | 290 | 17,000 | 145 |
| 2000-01-11 | 300 | 301 | 294 | 294 | 19,000 | 147 |
| 2000-01-07 | 291 | 295 | 290 | 291 | 57,000 | 145.50 |
| 2000-01-06 | 290 | 295 | 290 | 295 | 36,000 | 147.50 |
| 2000-01-05 | 290 | 295 | 288 | 295 | 36,000 | 147.50 |
| 2000-01-04 | 295 | 300 | 290 | 290 | 17,000 | 145 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
