4095 日本パーカライジング(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 302 | 309 | 302 | 308 | 30,000 | 154 |
| 2001-12-27 | 304 | 304 | 299 | 300 | 86,000 | 150 |
| 2001-12-26 | 307 | 307 | 302 | 305 | 31,000 | 152.50 |
| 2001-12-25 | 300 | 308 | 300 | 308 | 39,000 | 154 |
| 2001-12-21 | 304 | 305 | 303 | 305 | 22,000 | 152.50 |
| 2001-12-20 | 301 | 304 | 300 | 304 | 37,000 | 152 |
| 2001-12-19 | 305 | 307 | 300 | 305 | 67,000 | 152.50 |
| 2001-12-18 | 308 | 312 | 308 | 311 | 62,000 | 155.50 |
| 2001-12-17 | 321 | 321 | 308 | 308 | 75,000 | 154 |
| 2001-12-14 | 304 | 319 | 303 | 319 | 95,000 | 159.50 |
| 2001-12-13 | 308 | 313 | 308 | 313 | 26,000 | 156.50 |
| 2001-12-12 | 316 | 316 | 307 | 313 | 27,000 | 156.50 |
| 2001-12-11 | 318 | 318 | 310 | 310 | 57,000 | 155 |
| 2001-12-10 | 321 | 322 | 319 | 319 | 34,000 | 159.50 |
| 2001-12-07 | 321 | 324 | 320 | 324 | 10,000 | 162 |
| 2001-12-06 | 325 | 326 | 320 | 325 | 20,000 | 162.50 |
| 2001-12-05 | 320 | 324 | 316 | 324 | 19,000 | 162 |
| 2001-12-04 | 326 | 326 | 315 | 315 | 22,000 | 157.50 |
| 2001-12-03 | 326 | 326 | 320 | 320 | 34,000 | 160 |
| 2001-11-30 | 329 | 329 | 322 | 325 | 12,000 | 162.50 |
| 2001-11-29 | 330 | 330 | 329 | 330 | 9,000 | 165 |
| 2001-11-28 | 328 | 335 | 328 | 335 | 23,000 | 167.50 |
| 2001-11-27 | 333 | 334 | 328 | 334 | 55,000 | 167 |
| 2001-11-26 | 327 | 329 | 320 | 328 | 41,000 | 164 |
| 2001-11-22 | 319 | 322 | 317 | 318 | 13,000 | 159 |
| 2001-11-21 | 322 | 324 | 315 | 323 | 10,000 | 161.50 |
| 2001-11-20 | 321 | 322 | 312 | 312 | 22,000 | 156 |
| 2001-11-19 | 323 | 324 | 315 | 320 | 47,000 | 160 |
| 2001-11-16 | 332 | 333 | 320 | 321 | 79,000 | 160.50 |
| 2001-11-15 | 331 | 331 | 327 | 331 | 22,000 | 165.50 |
| 2001-11-14 | 340 | 340 | 331 | 331 | 24,000 | 165.50 |
| 2001-11-13 | 329 | 340 | 329 | 340 | 16,000 | 170 |
| 2001-11-12 | 340 | 341 | 339 | 339 | 12,000 | 169.50 |
| 2001-11-09 | 340 | 340 | 333 | 333 | 25,000 | 166.50 |
| 2001-11-08 | 340 | 340 | 338 | 340 | 24,000 | 170 |
| 2001-11-07 | 345 | 345 | 334 | 342 | 49,000 | 171 |
| 2001-11-06 | 344 | 345 | 337 | 345 | 31,000 | 172.50 |
| 2001-11-05 | 336 | 345 | 336 | 344 | 56,000 | 172 |
| 2001-11-02 | 335 | 343 | 334 | 334 | 35,000 | 167 |
| 2001-11-01 | 342 | 342 | 326 | 330 | 32,000 | 165 |
| 2001-10-31 | 335 | 337 | 334 | 337 | 19,000 | 168.50 |
| 2001-10-30 | 340 | 343 | 337 | 342 | 60,000 | 171 |
| 2001-10-29 | 344 | 345 | 340 | 340 | 25,000 | 170 |
| 2001-10-26 | 347 | 348 | 341 | 344 | 26,000 | 172 |
| 2001-10-25 | 343 | 348 | 339 | 348 | 82,000 | 174 |
| 2001-10-24 | 334 | 338 | 333 | 338 | 35,000 | 169 |
| 2001-10-23 | 335 | 335 | 326 | 333 | 35,000 | 166.50 |
| 2001-10-22 | 320 | 325 | 320 | 325 | 14,000 | 162.50 |
| 2001-10-19 | 321 | 323 | 315 | 319 | 49,000 | 159.50 |
| 2001-10-18 | 328 | 328 | 321 | 323 | 26,000 | 161.50 |
| 2001-10-17 | 332 | 332 | 324 | 329 | 18,000 | 164.50 |
| 2001-10-16 | 320 | 329 | 320 | 329 | 25,000 | 164.50 |
| 2001-10-15 | 336 | 336 | 332 | 335 | 13,000 | 167.50 |
| 2001-10-12 | 333 | 338 | 331 | 338 | 31,000 | 169 |
| 2001-10-11 | 335 | 335 | 326 | 332 | 31,000 | 166 |
| 2001-10-10 | 330 | 336 | 330 | 334 | 19,000 | 167 |
| 2001-10-09 | 335 | 336 | 330 | 330 | 22,000 | 165 |
| 2001-10-05 | 336 | 338 | 333 | 334 | 13,000 | 167 |
| 2001-10-04 | 345 | 346 | 336 | 336 | 25,000 | 168 |
| 2001-10-03 | 341 | 348 | 341 | 345 | 51,000 | 172.50 |
| 2001-10-02 | 332 | 339 | 332 | 338 | 38,000 | 169 |
| 2001-10-01 | 326 | 331 | 320 | 331 | 58,000 | 165.50 |
| 2001-09-28 | 315 | 325 | 315 | 324 | 26,000 | 162 |
| 2001-09-27 | 322 | 322 | 309 | 314 | 10,000 | 157 |
| 2001-09-26 | 318 | 323 | 312 | 323 | 28,000 | 161.50 |
| 2001-09-25 | 336 | 336 | 299 | 299 | 61,000 | 149.50 |
| 2001-09-21 | 313 | 313 | 300 | 305 | 118,000 | 152.50 |
| 2001-09-20 | 325 | 325 | 312 | 313 | 32,000 | 156.50 |
| 2001-09-19 | 316 | 321 | 313 | 313 | 70,000 | 156.50 |
| 2001-09-18 | 332 | 332 | 318 | 318 | 10,000 | 159 |
| 2001-09-17 | 305 | 309 | 302 | 302 | 26,000 | 151 |
| 2001-09-14 | 330 | 331 | 306 | 309 | 62,000 | 154.50 |
| 2001-09-13 | 305 | 305 | 299 | 300 | 74,000 | 150 |
| 2001-09-12 | 292 | 308 | 292 | 300 | 66,000 | 150 |
| 2001-09-11 | 324 | 327 | 321 | 326 | 30,000 | 163 |
| 2001-09-10 | 321 | 325 | 320 | 324 | 59,000 | 162 |
| 2001-09-07 | 335 | 335 | 331 | 333 | 25,000 | 166.50 |
| 2001-09-06 | 331 | 336 | 331 | 336 | 53,000 | 168 |
| 2001-09-05 | 346 | 346 | 336 | 336 | 47,000 | 168 |
| 2001-09-04 | 350 | 350 | 329 | 336 | 150,000 | 168 |
| 2001-09-03 | 351 | 356 | 351 | 355 | 51,000 | 177.50 |
| 2001-08-31 | 365 | 365 | 358 | 358 | 63,000 | 179 |
| 2001-08-30 | 368 | 368 | 361 | 365 | 48,000 | 182.50 |
| 2001-08-29 | 370 | 371 | 368 | 368 | 36,000 | 184 |
| 2001-08-28 | 367 | 368 | 361 | 368 | 103,000 | 184 |
| 2001-08-27 | 373 | 373 | 365 | 367 | 24,000 | 183.50 |
| 2001-08-24 | 360 | 365 | 356 | 363 | 51,000 | 181.50 |
| 2001-08-23 | 360 | 361 | 359 | 360 | 44,000 | 180 |
| 2001-08-22 | 360 | 361 | 355 | 358 | 112,000 | 179 |
| 2001-08-21 | 357 | 360 | 355 | 360 | 32,000 | 180 |
| 2001-08-20 | 367 | 367 | 359 | 359 | 28,000 | 179.50 |
| 2001-08-17 | 375 | 376 | 366 | 366 | 32,000 | 183 |
| 2001-08-16 | 378 | 379 | 369 | 370 | 28,000 | 185 |
| 2001-08-15 | 379 | 380 | 378 | 378 | 17,000 | 189 |
| 2001-08-14 | 377 | 380 | 377 | 379 | 23,000 | 189.50 |
| 2001-08-13 | 378 | 378 | 375 | 377 | 12,000 | 188.50 |
| 2001-08-10 | 377 | 382 | 370 | 377 | 36,000 | 188.50 |
| 2001-08-09 | 385 | 385 | 379 | 379 | 4,000 | 189.50 |
| 2001-08-08 | 387 | 387 | 385 | 385 | 7,000 | 192.50 |
| 2001-08-07 | 380 | 388 | 380 | 388 | 41,000 | 194 |
| 2001-08-06 | 386 | 386 | 376 | 379 | 55,000 | 189.50 |
| 2001-08-03 | 385 | 388 | 381 | 381 | 37,000 | 190.50 |
| 2001-08-02 | 383 | 390 | 380 | 389 | 49,000 | 194.50 |
| 2001-08-01 | 374 | 385 | 374 | 384 | 40,000 | 192 |
| 2001-07-31 | 370 | 379 | 361 | 373 | 62,000 | 186.50 |
| 2001-07-30 | 374 | 374 | 358 | 358 | 32,000 | 179 |
| 2001-07-27 | 375 | 380 | 372 | 374 | 15,000 | 187 |
| 2001-07-26 | 369 | 377 | 368 | 376 | 51,000 | 188 |
| 2001-07-25 | 359 | 365 | 358 | 365 | 38,000 | 182.50 |
| 2001-07-24 | 358 | 360 | 357 | 360 | 77,000 | 180 |
| 2001-07-23 | 370 | 370 | 355 | 360 | 56,000 | 180 |
| 2001-07-19 | 371 | 380 | 370 | 371 | 77,000 | 185.50 |
| 2001-07-18 | 388 | 390 | 386 | 386 | 22,000 | 193 |
| 2001-07-17 | 397 | 397 | 390 | 395 | 26,000 | 197.50 |
| 2001-07-16 | 396 | 401 | 395 | 400 | 25,000 | 200 |
| 2001-07-13 | 402 | 406 | 392 | 401 | 81,000 | 200.50 |
| 2001-07-12 | 398 | 400 | 392 | 400 | 32,000 | 200 |
| 2001-07-11 | 398 | 398 | 387 | 398 | 67,000 | 199 |
| 2001-07-10 | 395 | 410 | 390 | 408 | 98,000 | 204 |
| 2001-07-09 | 399 | 399 | 390 | 390 | 69,000 | 195 |
| 2001-07-06 | 405 | 405 | 391 | 399 | 71,000 | 199.50 |
| 2001-07-05 | 410 | 412 | 405 | 410 | 52,000 | 205 |
| 2001-07-04 | 417 | 424 | 415 | 415 | 136,000 | 207.50 |
| 2001-07-03 | 422 | 430 | 415 | 427 | 660,000 | 213.50 |
| 2001-07-02 | 409 | 420 | 408 | 419 | 320,000 | 209.50 |
| 2001-06-29 | 401 | 407 | 400 | 407 | 143,000 | 203.50 |
| 2001-06-28 | 407 | 407 | 401 | 407 | 189,000 | 203.50 |
| 2001-06-27 | 400 | 409 | 400 | 408 | 303,000 | 204 |
| 2001-06-26 | 389 | 396 | 388 | 396 | 102,000 | 198 |
| 2001-06-25 | 389 | 390 | 382 | 388 | 57,000 | 194 |
| 2001-06-22 | 375 | 384 | 373 | 384 | 36,000 | 192 |
| 2001-06-21 | 380 | 385 | 379 | 379 | 37,000 | 189.50 |
| 2001-06-20 | 378 | 378 | 370 | 375 | 36,000 | 187.50 |
| 2001-06-19 | 379 | 380 | 376 | 378 | 36,000 | 189 |
| 2001-06-18 | 375 | 380 | 375 | 380 | 15,000 | 190 |
| 2001-06-15 | 380 | 380 | 373 | 375 | 25,000 | 187.50 |
| 2001-06-14 | 380 | 384 | 380 | 383 | 40,000 | 191.50 |
| 2001-06-13 | 380 | 385 | 380 | 382 | 83,000 | 191 |
| 2001-06-12 | 382 | 384 | 378 | 380 | 43,000 | 190 |
| 2001-06-11 | 380 | 385 | 375 | 380 | 42,000 | 190 |
| 2001-06-08 | 383 | 386 | 380 | 380 | 123,000 | 190 |
| 2001-06-07 | 362 | 380 | 360 | 378 | 69,000 | 189 |
| 2001-06-06 | 380 | 380 | 377 | 377 | 8,000 | 188.50 |
| 2001-06-05 | 385 | 388 | 382 | 386 | 79,000 | 193 |
| 2001-06-04 | 375 | 388 | 375 | 380 | 33,000 | 190 |
| 2001-06-01 | 371 | 375 | 371 | 375 | 25,000 | 187.50 |
| 2001-05-31 | 370 | 385 | 362 | 383 | 65,000 | 191.50 |
| 2001-05-30 | 370 | 379 | 370 | 379 | 28,000 | 189.50 |
| 2001-05-29 | 380 | 385 | 377 | 380 | 62,000 | 190 |
| 2001-05-28 | 390 | 390 | 384 | 387 | 29,000 | 193.50 |
| 2001-05-25 | 390 | 394 | 390 | 390 | 57,000 | 195 |
| 2001-05-24 | 390 | 394 | 388 | 390 | 116,000 | 195 |
| 2001-05-23 | 376 | 390 | 376 | 389 | 70,000 | 194.50 |
| 2001-05-22 | 379 | 382 | 375 | 375 | 34,000 | 187.50 |
| 2001-05-21 | 369 | 373 | 369 | 371 | 20,000 | 185.50 |
| 2001-05-18 | 366 | 373 | 365 | 365 | 32,000 | 182.50 |
| 2001-05-17 | 369 | 369 | 362 | 364 | 15,000 | 182 |
| 2001-05-16 | 365 | 365 | 360 | 360 | 20,000 | 180 |
| 2001-05-15 | 356 | 366 | 356 | 365 | 25,000 | 182.50 |
| 2001-05-14 | 373 | 373 | 370 | 370 | 17,000 | 185 |
| 2001-05-11 | 385 | 385 | 373 | 373 | 23,000 | 186.50 |
| 2001-05-10 | 372 | 379 | 372 | 375 | 44,000 | 187.50 |
| 2001-05-09 | 377 | 379 | 372 | 379 | 48,000 | 189.50 |
| 2001-05-08 | 378 | 391 | 378 | 385 | 57,000 | 192.50 |
| 2001-05-07 | 400 | 400 | 388 | 393 | 26,000 | 196.50 |
| 2001-05-02 | 382 | 400 | 382 | 388 | 158,000 | 194 |
| 2001-05-01 | 384 | 395 | 378 | 390 | 67,000 | 195 |
| 2001-04-27 | 373 | 393 | 373 | 390 | 133,000 | 195 |
| 2001-04-26 | 372 | 398 | 372 | 398 | 310,000 | 199 |
| 2001-04-25 | 370 | 374 | 370 | 374 | 47,000 | 187 |
| 2001-04-24 | 368 | 371 | 365 | 370 | 27,000 | 185 |
| 2001-04-23 | 360 | 375 | 360 | 372 | 21,000 | 186 |
| 2001-04-20 | 366 | 368 | 361 | 367 | 52,000 | 183.50 |
| 2001-04-19 | 370 | 374 | 368 | 370 | 37,000 | 185 |
| 2001-04-18 | 367 | 374 | 367 | 369 | 49,000 | 184.50 |
| 2001-04-17 | 368 | 368 | 363 | 364 | 17,000 | 182 |
| 2001-04-16 | 365 | 368 | 361 | 362 | 25,000 | 181 |
| 2001-04-13 | 368 | 368 | 360 | 361 | 32,000 | 180.50 |
| 2001-04-12 | 366 | 368 | 361 | 368 | 20,000 | 184 |
| 2001-04-11 | 357 | 368 | 357 | 366 | 27,000 | 183 |
| 2001-04-10 | 365 | 368 | 352 | 357 | 60,000 | 178.50 |
| 2001-04-09 | 358 | 360 | 351 | 351 | 18,000 | 175.50 |
| 2001-04-06 | 365 | 370 | 357 | 360 | 61,000 | 180 |
| 2001-04-05 | 355 | 375 | 353 | 370 | 136,000 | 185 |
| 2001-04-04 | 340 | 355 | 340 | 355 | 39,000 | 177.50 |
| 2001-04-03 | 344 | 355 | 338 | 355 | 31,000 | 177.50 |
| 2001-04-02 | 341 | 345 | 341 | 345 | 24,000 | 172.50 |
| 2001-03-30 | 351 | 351 | 341 | 341 | 28,000 | 170.50 |
| 2001-03-29 | 348 | 353 | 340 | 341 | 29,000 | 170.50 |
| 2001-03-28 | 355 | 355 | 348 | 348 | 36,000 | 174 |
| 2001-03-27 | 341 | 358 | 341 | 351 | 38,000 | 175.50 |
| 2001-03-26 | 346 | 360 | 341 | 360 | 100,000 | 180 |
| 2001-03-23 | 344 | 345 | 339 | 339 | 31,000 | 169.50 |
| 2001-03-22 | 345 | 345 | 334 | 334 | 57,000 | 167 |
| 2001-03-21 | 330 | 349 | 330 | 344 | 45,000 | 172 |
| 2001-03-19 | 325 | 334 | 325 | 334 | 17,000 | 167 |
| 2001-03-16 | 336 | 336 | 327 | 327 | 25,000 | 163.50 |
| 2001-03-15 | 324 | 327 | 322 | 326 | 13,000 | 163 |
| 2001-03-14 | 334 | 334 | 327 | 327 | 26,000 | 163.50 |
| 2001-03-13 | 330 | 330 | 323 | 329 | 32,000 | 164.50 |
| 2001-03-12 | 337 | 337 | 332 | 332 | 14,000 | 166 |
| 2001-03-09 | 330 | 338 | 329 | 338 | 133,000 | 169 |
| 2001-03-08 | 340 | 340 | 320 | 330 | 216,000 | 165 |
| 2001-03-07 | 343 | 345 | 335 | 345 | 10,000 | 172.50 |
| 2001-03-06 | 332 | 345 | 332 | 344 | 19,000 | 172 |
| 2001-03-05 | 347 | 347 | 331 | 332 | 10,000 | 166 |
| 2001-03-02 | 348 | 348 | 337 | 337 | 21,000 | 168.50 |
| 2001-03-01 | 345 | 350 | 341 | 350 | 11,000 | 175 |
| 2001-02-28 | 346 | 350 | 336 | 345 | 77,000 | 172.50 |
| 2001-02-27 | 340 | 345 | 337 | 338 | 39,000 | 169 |
| 2001-02-26 | 341 | 345 | 341 | 344 | 15,000 | 172 |
| 2001-02-23 | 335 | 350 | 332 | 341 | 48,000 | 170.50 |
| 2001-02-22 | 335 | 335 | 330 | 331 | 17,000 | 165.50 |
| 2001-02-21 | 337 | 337 | 326 | 326 | 17,000 | 163 |
| 2001-02-20 | 335 | 335 | 335 | 335 | 5,000 | 167.50 |
| 2001-02-19 | 339 | 339 | 335 | 335 | 13,000 | 167.50 |
| 2001-02-16 | 338 | 338 | 335 | 335 | 12,000 | 167.50 |
| 2001-02-15 | 331 | 335 | 328 | 335 | 22,000 | 167.50 |
| 2001-02-14 | 324 | 328 | 324 | 328 | 21,000 | 164 |
| 2001-02-13 | 333 | 333 | 327 | 327 | 10,000 | 163.50 |
| 2001-02-09 | 329 | 335 | 319 | 333 | 69,000 | 166.50 |
| 2001-02-08 | 326 | 332 | 326 | 330 | 43,000 | 165 |
| 2001-02-07 | 328 | 329 | 325 | 326 | 45,000 | 163 |
| 2001-02-06 | 320 | 325 | 317 | 318 | 22,000 | 159 |
| 2001-02-05 | 320 | 329 | 318 | 329 | 78,000 | 164.50 |
| 2001-02-02 | 321 | 322 | 315 | 317 | 28,000 | 158.50 |
| 2001-02-01 | 323 | 323 | 320 | 321 | 18,000 | 160.50 |
| 2001-01-31 | 323 | 326 | 322 | 322 | 26,000 | 161 |
| 2001-01-30 | 326 | 326 | 322 | 322 | 7,000 | 161 |
| 2001-01-29 | 320 | 328 | 318 | 326 | 29,000 | 163 |
| 2001-01-26 | 324 | 324 | 320 | 324 | 11,000 | 162 |
| 2001-01-25 | 320 | 324 | 318 | 324 | 27,000 | 162 |
| 2001-01-24 | 327 | 327 | 319 | 319 | 45,000 | 159.50 |
| 2001-01-23 | 323 | 324 | 322 | 322 | 21,000 | 161 |
| 2001-01-22 | 321 | 322 | 321 | 322 | 9,000 | 161 |
| 2001-01-19 | 321 | 328 | 321 | 327 | 12,000 | 163.50 |
| 2001-01-18 | 323 | 326 | 322 | 326 | 17,000 | 163 |
| 2001-01-17 | 322 | 323 | 321 | 321 | 10,000 | 160.50 |
| 2001-01-16 | 321 | 323 | 318 | 323 | 22,000 | 161.50 |
| 2001-01-15 | 315 | 320 | 313 | 313 | 14,000 | 156.50 |
| 2001-01-12 | 315 | 321 | 312 | 317 | 15,000 | 158.50 |
| 2001-01-11 | 324 | 324 | 317 | 320 | 29,000 | 160 |
| 2001-01-10 | 320 | 321 | 316 | 317 | 27,000 | 158.50 |
| 2001-01-09 | 319 | 319 | 310 | 315 | 34,000 | 157.50 |
| 2001-01-05 | 324 | 328 | 323 | 323 | 25,000 | 161.50 |
| 2001-01-04 | 331 | 333 | 324 | 325 | 25,000 | 162.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
