4095 日本パーカライジング(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 328 | 328 | 322 | 322 | 4,000 | 161 |
| 2002-12-27 | 322 | 329 | 322 | 329 | 29,000 | 164.50 |
| 2002-12-26 | 326 | 327 | 325 | 327 | 21,000 | 163.50 |
| 2002-12-25 | 323 | 324 | 319 | 321 | 135,000 | 160.50 |
| 2002-12-24 | 316 | 320 | 315 | 318 | 56,000 | 159 |
| 2002-12-20 | 314 | 316 | 311 | 313 | 317,000 | 156.50 |
| 2002-12-19 | 310 | 316 | 308 | 316 | 61,000 | 158 |
| 2002-12-18 | 318 | 318 | 310 | 310 | 60,000 | 155 |
| 2002-12-17 | 320 | 323 | 318 | 318 | 69,000 | 159 |
| 2002-12-16 | 317 | 320 | 311 | 315 | 38,000 | 157.50 |
| 2002-12-13 | 316 | 322 | 316 | 322 | 105,000 | 161 |
| 2002-12-12 | 321 | 325 | 321 | 324 | 41,000 | 162 |
| 2002-12-11 | 333 | 333 | 322 | 326 | 54,000 | 163 |
| 2002-12-10 | 320 | 329 | 320 | 328 | 49,000 | 164 |
| 2002-12-09 | 324 | 325 | 323 | 323 | 25,000 | 161.50 |
| 2002-12-06 | 328 | 328 | 323 | 328 | 37,000 | 164 |
| 2002-12-05 | 328 | 329 | 323 | 326 | 26,000 | 163 |
| 2002-12-04 | 324 | 328 | 323 | 328 | 42,000 | 164 |
| 2002-12-03 | 328 | 331 | 321 | 329 | 53,000 | 164.50 |
| 2002-12-02 | 334 | 334 | 328 | 332 | 58,000 | 166 |
| 2002-11-29 | 323 | 335 | 323 | 330 | 125,000 | 165 |
| 2002-11-28 | 319 | 324 | 319 | 322 | 66,000 | 161 |
| 2002-11-27 | 319 | 325 | 318 | 320 | 44,000 | 160 |
| 2002-11-26 | 324 | 324 | 320 | 320 | 19,000 | 160 |
| 2002-11-25 | 324 | 326 | 322 | 325 | 49,000 | 162.50 |
| 2002-11-22 | 320 | 322 | 320 | 322 | 42,000 | 161 |
| 2002-11-21 | 320 | 320 | 316 | 316 | 34,000 | 158 |
| 2002-11-20 | 309 | 319 | 309 | 319 | 44,000 | 159.50 |
| 2002-11-19 | 314 | 317 | 308 | 317 | 73,000 | 158.50 |
| 2002-11-18 | 313 | 313 | 303 | 307 | 23,000 | 153.50 |
| 2002-11-15 | 303 | 311 | 303 | 311 | 18,000 | 155.50 |
| 2002-11-14 | 316 | 316 | 302 | 306 | 31,000 | 153 |
| 2002-11-13 | 309 | 312 | 309 | 311 | 19,000 | 155.50 |
| 2002-11-12 | 311 | 321 | 310 | 314 | 30,000 | 157 |
| 2002-11-11 | 320 | 320 | 312 | 312 | 15,000 | 156 |
| 2002-11-08 | 322 | 323 | 321 | 321 | 19,000 | 160.50 |
| 2002-11-07 | 322 | 325 | 321 | 325 | 17,000 | 162.50 |
| 2002-11-06 | 325 | 326 | 324 | 325 | 24,000 | 162.50 |
| 2002-11-05 | 327 | 327 | 320 | 325 | 20,000 | 162.50 |
| 2002-11-01 | 321 | 323 | 320 | 323 | 19,000 | 161.50 |
| 2002-10-31 | 328 | 328 | 321 | 321 | 19,000 | 160.50 |
| 2002-10-30 | 321 | 329 | 320 | 327 | 28,000 | 163.50 |
| 2002-10-29 | 324 | 329 | 320 | 325 | 31,000 | 162.50 |
| 2002-10-28 | 324 | 325 | 322 | 325 | 18,000 | 162.50 |
| 2002-10-25 | 322 | 325 | 320 | 325 | 41,000 | 162.50 |
| 2002-10-24 | 318 | 318 | 314 | 315 | 9,000 | 157.50 |
| 2002-10-23 | 307 | 319 | 307 | 315 | 23,000 | 157.50 |
| 2002-10-22 | 325 | 325 | 315 | 315 | 20,000 | 157.50 |
| 2002-10-21 | 321 | 324 | 317 | 324 | 25,000 | 162 |
| 2002-10-18 | 321 | 323 | 319 | 320 | 12,000 | 160 |
| 2002-10-17 | 320 | 324 | 320 | 320 | 8,000 | 160 |
| 2002-10-16 | 325 | 325 | 319 | 325 | 53,000 | 162.50 |
| 2002-10-15 | 321 | 323 | 319 | 323 | 31,000 | 161.50 |
| 2002-10-11 | 310 | 316 | 306 | 316 | 40,000 | 158 |
| 2002-10-10 | 305 | 310 | 302 | 310 | 31,000 | 155 |
| 2002-10-09 | 314 | 315 | 309 | 310 | 16,000 | 155 |
| 2002-10-08 | 305 | 314 | 305 | 314 | 22,000 | 157 |
| 2002-10-07 | 312 | 314 | 310 | 310 | 25,000 | 155 |
| 2002-10-04 | 323 | 323 | 316 | 321 | 20,000 | 160.50 |
| 2002-10-03 | 325 | 325 | 319 | 320 | 28,000 | 160 |
| 2002-10-02 | 326 | 326 | 321 | 325 | 23,000 | 162.50 |
| 2002-10-01 | 329 | 330 | 325 | 330 | 23,000 | 165 |
| 2002-09-30 | 331 | 332 | 330 | 331 | 76,000 | 165.50 |
| 2002-09-27 | 330 | 332 | 330 | 330 | 28,000 | 165 |
| 2002-09-26 | 324 | 330 | 322 | 326 | 30,000 | 163 |
| 2002-09-25 | 330 | 330 | 325 | 329 | 29,000 | 164.50 |
| 2002-09-24 | 326 | 330 | 320 | 330 | 39,000 | 165 |
| 2002-09-20 | 333 | 333 | 324 | 325 | 39,000 | 162.50 |
| 2002-09-19 | 336 | 339 | 330 | 332 | 66,000 | 166 |
| 2002-09-18 | 318 | 322 | 318 | 322 | 23,000 | 161 |
| 2002-09-17 | 316 | 323 | 316 | 323 | 37,000 | 161.50 |
| 2002-09-13 | 306 | 314 | 306 | 314 | 140,000 | 157 |
| 2002-09-12 | 317 | 322 | 315 | 321 | 30,000 | 160.50 |
| 2002-09-11 | 318 | 322 | 317 | 321 | 54,000 | 160.50 |
| 2002-09-10 | 315 | 318 | 313 | 317 | 39,000 | 158.50 |
| 2002-09-09 | 309 | 315 | 308 | 311 | 24,000 | 155.50 |
| 2002-09-06 | 313 | 313 | 307 | 307 | 11,000 | 153.50 |
| 2002-09-05 | 318 | 318 | 307 | 314 | 40,000 | 157 |
| 2002-09-04 | 310 | 310 | 303 | 308 | 43,000 | 154 |
| 2002-09-03 | 319 | 319 | 311 | 311 | 44,000 | 155.50 |
| 2002-09-02 | 320 | 322 | 318 | 321 | 54,000 | 160.50 |
| 2002-08-30 | 317 | 318 | 316 | 317 | 25,000 | 158.50 |
| 2002-08-29 | 317 | 317 | 316 | 316 | 37,000 | 158 |
| 2002-08-28 | 318 | 321 | 317 | 320 | 29,000 | 160 |
| 2002-08-27 | 317 | 322 | 316 | 322 | 280,000 | 161 |
| 2002-08-26 | 319 | 322 | 316 | 321 | 28,000 | 160.50 |
| 2002-08-23 | 323 | 323 | 315 | 315 | 30,000 | 157.50 |
| 2002-08-22 | 316 | 325 | 314 | 325 | 37,000 | 162.50 |
| 2002-08-21 | 319 | 319 | 315 | 315 | 25,000 | 157.50 |
| 2002-08-20 | 322 | 322 | 315 | 322 | 29,000 | 161 |
| 2002-08-19 | 322 | 322 | 316 | 318 | 19,000 | 159 |
| 2002-08-16 | 323 | 325 | 322 | 325 | 15,000 | 162.50 |
| 2002-08-15 | 321 | 323 | 321 | 322 | 25,000 | 161 |
| 2002-08-14 | 321 | 323 | 321 | 321 | 18,000 | 160.50 |
| 2002-08-13 | 325 | 326 | 321 | 321 | 14,000 | 160.50 |
| 2002-08-12 | 333 | 333 | 325 | 325 | 15,000 | 162.50 |
| 2002-08-09 | 330 | 334 | 325 | 333 | 60,000 | 166.50 |
| 2002-08-08 | 325 | 325 | 322 | 324 | 9,000 | 162 |
| 2002-08-07 | 325 | 325 | 322 | 322 | 6,000 | 161 |
| 2002-08-06 | 320 | 320 | 320 | 320 | 11,000 | 160 |
| 2002-08-05 | 320 | 322 | 320 | 320 | 9,000 | 160 |
| 2002-08-02 | 324 | 324 | 317 | 320 | 28,000 | 160 |
| 2002-08-01 | 320 | 326 | 320 | 325 | 10,000 | 162.50 |
| 2002-07-31 | 322 | 322 | 318 | 320 | 25,000 | 160 |
| 2002-07-30 | 322 | 323 | 320 | 322 | 15,000 | 161 |
| 2002-07-29 | 325 | 325 | 316 | 317 | 29,000 | 158.50 |
| 2002-07-26 | 327 | 329 | 324 | 324 | 15,000 | 162 |
| 2002-07-25 | 332 | 336 | 326 | 326 | 29,000 | 163 |
| 2002-07-24 | 329 | 332 | 329 | 329 | 12,000 | 164.50 |
| 2002-07-23 | 340 | 340 | 328 | 329 | 14,000 | 164.50 |
| 2002-07-22 | 332 | 344 | 331 | 344 | 15,000 | 172 |
| 2002-07-19 | 337 | 337 | 329 | 332 | 15,000 | 166 |
| 2002-07-18 | 325 | 345 | 324 | 345 | 30,000 | 172.50 |
| 2002-07-17 | 325 | 335 | 321 | 335 | 31,000 | 167.50 |
| 2002-07-16 | 331 | 331 | 325 | 325 | 33,000 | 162.50 |
| 2002-07-15 | 334 | 334 | 331 | 331 | 6,000 | 165.50 |
| 2002-07-12 | 342 | 342 | 334 | 334 | 26,000 | 167 |
| 2002-07-11 | 343 | 343 | 336 | 336 | 7,000 | 168 |
| 2002-07-10 | 344 | 344 | 339 | 344 | 7,000 | 172 |
| 2002-07-09 | 335 | 345 | 332 | 345 | 23,000 | 172.50 |
| 2002-07-08 | 343 | 345 | 338 | 345 | 30,000 | 172.50 |
| 2002-07-05 | 340 | 341 | 339 | 339 | 11,000 | 169.50 |
| 2002-07-04 | 350 | 351 | 338 | 344 | 36,000 | 172 |
| 2002-07-03 | 345 | 353 | 341 | 353 | 55,000 | 176.50 |
| 2002-07-02 | 335 | 337 | 328 | 337 | 27,000 | 168.50 |
| 2002-07-01 | 333 | 338 | 331 | 331 | 16,000 | 165.50 |
| 2002-06-28 | 328 | 338 | 328 | 338 | 38,000 | 169 |
| 2002-06-27 | 337 | 337 | 328 | 328 | 11,000 | 164 |
| 2002-06-26 | 335 | 340 | 330 | 330 | 35,000 | 165 |
| 2002-06-25 | 334 | 341 | 334 | 340 | 24,000 | 170 |
| 2002-06-24 | 323 | 329 | 322 | 327 | 22,000 | 163.50 |
| 2002-06-21 | 328 | 331 | 326 | 326 | 18,000 | 163 |
| 2002-06-20 | 328 | 337 | 328 | 337 | 22,000 | 168.50 |
| 2002-06-19 | 336 | 336 | 328 | 330 | 33,000 | 165 |
| 2002-06-18 | 335 | 335 | 326 | 326 | 21,000 | 163 |
| 2002-06-17 | 333 | 335 | 320 | 322 | 39,000 | 161 |
| 2002-06-14 | 346 | 347 | 336 | 336 | 144,000 | 168 |
| 2002-06-13 | 346 | 349 | 341 | 341 | 21,000 | 170.50 |
| 2002-06-12 | 354 | 354 | 350 | 350 | 15,000 | 175 |
| 2002-06-11 | 348 | 355 | 348 | 355 | 9,000 | 177.50 |
| 2002-06-10 | 350 | 354 | 347 | 348 | 32,000 | 174 |
| 2002-06-07 | 351 | 352 | 345 | 351 | 34,000 | 175.50 |
| 2002-06-06 | 364 | 364 | 352 | 357 | 49,000 | 178.50 |
| 2002-06-05 | 362 | 365 | 356 | 356 | 51,000 | 178 |
| 2002-06-04 | 360 | 363 | 351 | 359 | 47,000 | 179.50 |
| 2002-06-03 | 360 | 365 | 360 | 363 | 36,000 | 181.50 |
| 2002-05-31 | 353 | 366 | 352 | 360 | 66,000 | 180 |
| 2002-05-30 | 355 | 355 | 348 | 355 | 50,000 | 177.50 |
| 2002-05-29 | 359 | 360 | 353 | 357 | 26,000 | 178.50 |
| 2002-05-28 | 360 | 361 | 355 | 360 | 54,000 | 180 |
| 2002-05-27 | 357 | 370 | 357 | 360 | 159,000 | 180 |
| 2002-05-24 | 356 | 360 | 350 | 356 | 88,000 | 178 |
| 2002-05-23 | 341 | 360 | 337 | 355 | 116,000 | 177.50 |
| 2002-05-22 | 334 | 340 | 334 | 340 | 55,000 | 170 |
| 2002-05-21 | 335 | 335 | 333 | 333 | 31,000 | 166.50 |
| 2002-05-20 | 330 | 335 | 330 | 332 | 42,000 | 166 |
| 2002-05-17 | 328 | 331 | 325 | 325 | 38,000 | 162.50 |
| 2002-05-16 | 326 | 327 | 320 | 325 | 52,000 | 162.50 |
| 2002-05-15 | 322 | 325 | 319 | 321 | 31,000 | 160.50 |
| 2002-05-14 | 326 | 326 | 322 | 324 | 15,000 | 162 |
| 2002-05-13 | 330 | 331 | 320 | 322 | 23,000 | 161 |
| 2002-05-10 | 333 | 333 | 330 | 331 | 6,000 | 165.50 |
| 2002-05-09 | 329 | 334 | 329 | 330 | 20,000 | 165 |
| 2002-05-08 | 329 | 329 | 326 | 327 | 14,000 | 163.50 |
| 2002-05-07 | 330 | 330 | 324 | 325 | 27,000 | 162.50 |
| 2002-05-02 | 339 | 339 | 330 | 330 | 10,000 | 165 |
| 2002-05-01 | 330 | 335 | 327 | 329 | 10,000 | 164.50 |
| 2002-04-30 | 329 | 331 | 328 | 330 | 16,000 | 165 |
| 2002-04-26 | 340 | 341 | 330 | 334 | 30,000 | 167 |
| 2002-04-25 | 341 | 341 | 335 | 336 | 19,000 | 168 |
| 2002-04-24 | 334 | 340 | 332 | 335 | 49,000 | 167.50 |
| 2002-04-23 | 343 | 343 | 335 | 337 | 24,000 | 168.50 |
| 2002-04-22 | 334 | 338 | 334 | 338 | 8,000 | 169 |
| 2002-04-19 | 339 | 339 | 337 | 338 | 17,000 | 169 |
| 2002-04-18 | 339 | 341 | 333 | 334 | 21,000 | 167 |
| 2002-04-17 | 337 | 338 | 333 | 338 | 13,000 | 169 |
| 2002-04-16 | 331 | 335 | 328 | 332 | 22,000 | 166 |
| 2002-04-15 | 328 | 333 | 320 | 333 | 22,000 | 166.50 |
| 2002-04-12 | 332 | 333 | 313 | 318 | 58,000 | 159 |
| 2002-04-11 | 342 | 342 | 332 | 334 | 12,000 | 167 |
| 2002-04-10 | 347 | 347 | 341 | 341 | 19,000 | 170.50 |
| 2002-04-09 | 344 | 347 | 342 | 342 | 9,000 | 171 |
| 2002-04-08 | 348 | 349 | 347 | 349 | 13,000 | 174.50 |
| 2002-04-05 | 340 | 342 | 340 | 340 | 7,000 | 170 |
| 2002-04-04 | 344 | 345 | 339 | 344 | 21,000 | 172 |
| 2002-04-03 | 329 | 334 | 329 | 334 | 6,000 | 167 |
| 2002-04-02 | 328 | 333 | 328 | 329 | 15,000 | 164.50 |
| 2002-04-01 | 344 | 344 | 328 | 328 | 16,000 | 164 |
| 2002-03-29 | 348 | 348 | 334 | 334 | 20,000 | 167 |
| 2002-03-28 | 344 | 350 | 344 | 350 | 22,000 | 175 |
| 2002-03-27 | 335 | 344 | 335 | 344 | 31,000 | 172 |
| 2002-03-26 | 336 | 338 | 333 | 335 | 45,000 | 167.50 |
| 2002-03-25 | 350 | 350 | 336 | 337 | 32,000 | 168.50 |
| 2002-03-22 | 350 | 350 | 345 | 345 | 24,000 | 172.50 |
| 2002-03-20 | 359 | 359 | 347 | 350 | 39,000 | 175 |
| 2002-03-19 | 350 | 360 | 349 | 360 | 42,000 | 180 |
| 2002-03-18 | 350 | 350 | 345 | 345 | 16,000 | 172.50 |
| 2002-03-15 | 345 | 349 | 338 | 349 | 14,000 | 174.50 |
| 2002-03-14 | 340 | 340 | 335 | 340 | 22,000 | 170 |
| 2002-03-13 | 349 | 349 | 340 | 340 | 18,000 | 170 |
| 2002-03-12 | 354 | 354 | 349 | 349 | 37,000 | 174.50 |
| 2002-03-11 | 349 | 354 | 348 | 354 | 41,000 | 177 |
| 2002-03-08 | 333 | 354 | 333 | 349 | 140,000 | 174.50 |
| 2002-03-07 | 343 | 350 | 340 | 345 | 35,000 | 172.50 |
| 2002-03-06 | 346 | 346 | 343 | 343 | 8,000 | 171.50 |
| 2002-03-05 | 349 | 350 | 345 | 346 | 30,000 | 173 |
| 2002-03-04 | 346 | 359 | 345 | 359 | 47,000 | 179.50 |
| 2002-03-01 | 346 | 347 | 341 | 347 | 29,000 | 173.50 |
| 2002-02-28 | 340 | 348 | 340 | 346 | 56,000 | 173 |
| 2002-02-27 | 330 | 340 | 330 | 340 | 45,000 | 170 |
| 2002-02-26 | 330 | 332 | 329 | 330 | 26,000 | 165 |
| 2002-02-25 | 320 | 330 | 320 | 330 | 25,000 | 165 |
| 2002-02-22 | 320 | 320 | 317 | 318 | 18,000 | 159 |
| 2002-02-21 | 317 | 320 | 314 | 319 | 9,000 | 159.50 |
| 2002-02-20 | 317 | 318 | 317 | 318 | 13,000 | 159 |
| 2002-02-19 | 317 | 317 | 313 | 317 | 15,000 | 158.50 |
| 2002-02-18 | 319 | 319 | 317 | 317 | 9,000 | 158.50 |
| 2002-02-15 | 317 | 317 | 315 | 317 | 16,000 | 158.50 |
| 2002-02-14 | 320 | 320 | 317 | 317 | 49,000 | 158.50 |
| 2002-02-13 | 309 | 315 | 309 | 314 | 44,000 | 157 |
| 2002-02-12 | 303 | 309 | 303 | 309 | 40,000 | 154.50 |
| 2002-02-08 | 307 | 307 | 300 | 303 | 73,000 | 151.50 |
| 2002-02-07 | 308 | 308 | 304 | 307 | 19,000 | 153.50 |
| 2002-02-06 | 303 | 304 | 302 | 304 | 10,000 | 152 |
| 2002-02-05 | 304 | 304 | 302 | 304 | 39,000 | 152 |
| 2002-02-04 | 304 | 305 | 300 | 301 | 109,000 | 150.50 |
| 2002-02-01 | 309 | 309 | 303 | 305 | 28,000 | 152.50 |
| 2002-01-31 | 308 | 310 | 303 | 303 | 31,000 | 151.50 |
| 2002-01-30 | 310 | 310 | 306 | 308 | 17,000 | 154 |
| 2002-01-29 | 309 | 309 | 306 | 309 | 8,000 | 154.50 |
| 2002-01-28 | 310 | 310 | 306 | 310 | 30,000 | 155 |
| 2002-01-25 | 313 | 313 | 309 | 309 | 22,000 | 154.50 |
| 2002-01-24 | 309 | 313 | 303 | 303 | 30,000 | 151.50 |
| 2002-01-23 | 305 | 310 | 305 | 309 | 31,000 | 154.50 |
| 2002-01-22 | 310 | 316 | 310 | 316 | 31,000 | 158 |
| 2002-01-21 | 305 | 308 | 303 | 306 | 24,000 | 153 |
| 2002-01-18 | 300 | 305 | 300 | 305 | 46,000 | 152.50 |
| 2002-01-17 | 300 | 305 | 300 | 300 | 14,000 | 150 |
| 2002-01-16 | 305 | 305 | 304 | 305 | 11,000 | 152.50 |
| 2002-01-15 | 300 | 302 | 300 | 300 | 28,000 | 150 |
| 2002-01-11 | 310 | 310 | 303 | 303 | 60,000 | 151.50 |
| 2002-01-10 | 308 | 308 | 304 | 305 | 17,000 | 152.50 |
| 2002-01-09 | 310 | 310 | 306 | 308 | 23,000 | 154 |
| 2002-01-08 | 318 | 318 | 308 | 309 | 26,000 | 154.50 |
| 2002-01-07 | 320 | 320 | 313 | 313 | 5,000 | 156.50 |
| 2002-01-04 | 309 | 314 | 309 | 314 | 8,000 | 157 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
