4095 日本パーカライジング(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 523 | 542 | 522 | 532 | 111,000 | 266 |
| 2003-12-29 | 519 | 522 | 515 | 521 | 96,000 | 260.50 |
| 2003-12-26 | 506 | 511 | 505 | 510 | 87,000 | 255 |
| 2003-12-25 | 501 | 502 | 497 | 502 | 23,000 | 251 |
| 2003-12-24 | 507 | 507 | 497 | 502 | 74,000 | 251 |
| 2003-12-22 | 495 | 503 | 494 | 498 | 104,000 | 249 |
| 2003-12-19 | 506 | 507 | 494 | 497 | 105,000 | 248.50 |
| 2003-12-18 | 498 | 508 | 498 | 503 | 51,000 | 251.50 |
| 2003-12-17 | 508 | 510 | 498 | 508 | 101,000 | 254 |
| 2003-12-16 | 500 | 506 | 496 | 496 | 57,000 | 248 |
| 2003-12-15 | 503 | 507 | 494 | 499 | 70,000 | 249.50 |
| 2003-12-12 | 494 | 495 | 490 | 491 | 99,000 | 245.50 |
| 2003-12-11 | 488 | 495 | 488 | 489 | 38,000 | 244.50 |
| 2003-12-10 | 489 | 493 | 485 | 487 | 26,000 | 243.50 |
| 2003-12-09 | 494 | 494 | 484 | 484 | 53,000 | 242 |
| 2003-12-08 | 486 | 495 | 483 | 490 | 92,000 | 245 |
| 2003-12-05 | 494 | 494 | 487 | 487 | 28,000 | 243.50 |
| 2003-12-04 | 486 | 493 | 486 | 490 | 79,000 | 245 |
| 2003-12-03 | 485 | 491 | 485 | 487 | 66,000 | 243.50 |
| 2003-12-02 | 487 | 493 | 485 | 485 | 44,000 | 242.50 |
| 2003-12-01 | 476 | 481 | 472 | 481 | 60,000 | 240.50 |
| 2003-11-28 | 477 | 484 | 477 | 477 | 27,000 | 238.50 |
| 2003-11-27 | 480 | 485 | 478 | 484 | 31,000 | 242 |
| 2003-11-26 | 481 | 483 | 477 | 480 | 46,000 | 240 |
| 2003-11-25 | 485 | 485 | 477 | 481 | 37,000 | 240.50 |
| 2003-11-21 | 472 | 484 | 472 | 480 | 44,000 | 240 |
| 2003-11-20 | 465 | 471 | 465 | 470 | 38,000 | 235 |
| 2003-11-19 | 472 | 480 | 471 | 475 | 53,000 | 237.50 |
| 2003-11-18 | 468 | 472 | 456 | 467 | 47,000 | 233.50 |
| 2003-11-17 | 469 | 476 | 466 | 473 | 56,000 | 236.50 |
| 2003-11-14 | 474 | 480 | 474 | 474 | 38,000 | 237 |
| 2003-11-13 | 483 | 483 | 477 | 479 | 29,000 | 239.50 |
| 2003-11-12 | 480 | 485 | 476 | 479 | 33,000 | 239.50 |
| 2003-11-11 | 480 | 480 | 471 | 480 | 36,000 | 240 |
| 2003-11-10 | 485 | 490 | 480 | 490 | 40,000 | 245 |
| 2003-11-07 | 486 | 488 | 482 | 485 | 31,000 | 242.50 |
| 2003-11-06 | 493 | 494 | 483 | 483 | 48,000 | 241.50 |
| 2003-11-05 | 489 | 495 | 489 | 495 | 64,000 | 247.50 |
| 2003-11-04 | 477 | 485 | 477 | 485 | 38,000 | 242.50 |
| 2003-10-31 | 475 | 476 | 474 | 476 | 25,000 | 238 |
| 2003-10-30 | 476 | 481 | 475 | 476 | 33,000 | 238 |
| 2003-10-29 | 480 | 483 | 476 | 478 | 45,000 | 239 |
| 2003-10-28 | 472 | 480 | 472 | 473 | 39,000 | 236.50 |
| 2003-10-27 | 470 | 472 | 467 | 471 | 42,000 | 235.50 |
| 2003-10-24 | 472 | 480 | 471 | 474 | 72,000 | 237 |
| 2003-10-23 | 487 | 488 | 473 | 473 | 88,000 | 236.50 |
| 2003-10-22 | 493 | 493 | 488 | 489 | 42,000 | 244.50 |
| 2003-10-21 | 495 | 499 | 491 | 492 | 55,000 | 246 |
| 2003-10-20 | 485 | 493 | 485 | 490 | 43,000 | 245 |
| 2003-10-17 | 489 | 489 | 481 | 486 | 27,000 | 243 |
| 2003-10-16 | 484 | 489 | 484 | 487 | 54,000 | 243.50 |
| 2003-10-15 | 489 | 490 | 482 | 485 | 36,000 | 242.50 |
| 2003-10-14 | 491 | 492 | 486 | 487 | 55,000 | 243.50 |
| 2003-10-10 | 480 | 489 | 480 | 487 | 64,000 | 243.50 |
| 2003-10-09 | 488 | 489 | 485 | 485 | 51,000 | 242.50 |
| 2003-10-08 | 493 | 495 | 490 | 493 | 22,000 | 246.50 |
| 2003-10-07 | 504 | 507 | 495 | 495 | 43,000 | 247.50 |
| 2003-10-06 | 503 | 509 | 503 | 504 | 63,000 | 252 |
| 2003-10-03 | 503 | 506 | 502 | 502 | 57,000 | 251 |
| 2003-10-02 | 504 | 504 | 498 | 503 | 62,000 | 251.50 |
| 2003-10-01 | 501 | 507 | 498 | 505 | 57,000 | 252.50 |
| 2003-09-30 | 511 | 511 | 503 | 507 | 63,000 | 253.50 |
| 2003-09-29 | 508 | 514 | 503 | 508 | 131,000 | 254 |
| 2003-09-26 | 500 | 517 | 498 | 508 | 173,000 | 254 |
| 2003-09-25 | 500 | 504 | 493 | 502 | 132,000 | 251 |
| 2003-09-24 | 504 | 507 | 500 | 505 | 160,000 | 252.50 |
| 2003-09-22 | 496 | 505 | 495 | 496 | 115,000 | 248 |
| 2003-09-19 | 492 | 498 | 489 | 496 | 104,000 | 248 |
| 2003-09-18 | 490 | 492 | 485 | 487 | 71,000 | 243.50 |
| 2003-09-17 | 496 | 496 | 490 | 491 | 50,000 | 245.50 |
| 2003-09-16 | 487 | 492 | 487 | 488 | 32,000 | 244 |
| 2003-09-12 | 490 | 491 | 488 | 491 | 105,000 | 245.50 |
| 2003-09-11 | 488 | 492 | 482 | 482 | 69,000 | 241 |
| 2003-09-10 | 490 | 498 | 490 | 492 | 45,000 | 246 |
| 2003-09-09 | 493 | 493 | 489 | 490 | 28,000 | 245 |
| 2003-09-08 | 482 | 493 | 480 | 489 | 98,000 | 244.50 |
| 2003-09-05 | 489 | 490 | 481 | 482 | 121,000 | 241 |
| 2003-09-04 | 487 | 490 | 485 | 489 | 80,000 | 244.50 |
| 2003-09-03 | 493 | 493 | 484 | 484 | 84,000 | 242 |
| 2003-09-02 | 497 | 500 | 486 | 490 | 117,000 | 245 |
| 2003-09-01 | 488 | 497 | 481 | 493 | 76,000 | 246.50 |
| 2003-08-29 | 485 | 492 | 485 | 489 | 41,000 | 244.50 |
| 2003-08-28 | 489 | 495 | 483 | 487 | 43,000 | 243.50 |
| 2003-08-27 | 494 | 494 | 477 | 490 | 97,000 | 245 |
| 2003-08-26 | 491 | 495 | 487 | 492 | 93,000 | 246 |
| 2003-08-25 | 499 | 505 | 488 | 494 | 90,000 | 247 |
| 2003-08-22 | 520 | 525 | 505 | 509 | 171,000 | 254.50 |
| 2003-08-21 | 500 | 523 | 492 | 515 | 370,000 | 257.50 |
| 2003-08-20 | 473 | 515 | 473 | 500 | 303,000 | 250 |
| 2003-08-19 | 477 | 477 | 470 | 470 | 89,000 | 235 |
| 2003-08-18 | 482 | 482 | 476 | 477 | 72,000 | 238.50 |
| 2003-08-15 | 464 | 480 | 463 | 473 | 122,000 | 236.50 |
| 2003-08-14 | 463 | 464 | 459 | 462 | 49,000 | 231 |
| 2003-08-13 | 458 | 463 | 458 | 463 | 42,000 | 231.50 |
| 2003-08-12 | 458 | 462 | 456 | 456 | 38,000 | 228 |
| 2003-08-11 | 462 | 462 | 460 | 460 | 32,000 | 230 |
| 2003-08-08 | 460 | 469 | 456 | 457 | 99,000 | 228.50 |
| 2003-08-07 | 457 | 470 | 455 | 465 | 164,000 | 232.50 |
| 2003-08-06 | 446 | 457 | 446 | 456 | 60,000 | 228 |
| 2003-08-05 | 455 | 457 | 450 | 450 | 37,000 | 225 |
| 2003-08-04 | 460 | 466 | 452 | 454 | 79,000 | 227 |
| 2003-08-01 | 449 | 458 | 449 | 456 | 85,000 | 228 |
| 2003-07-31 | 458 | 458 | 447 | 447 | 53,000 | 223.50 |
| 2003-07-30 | 449 | 459 | 449 | 455 | 51,000 | 227.50 |
| 2003-07-29 | 449 | 457 | 449 | 453 | 45,000 | 226.50 |
| 2003-07-28 | 453 | 457 | 450 | 454 | 38,000 | 227 |
| 2003-07-25 | 450 | 451 | 444 | 444 | 57,000 | 222 |
| 2003-07-24 | 449 | 456 | 449 | 450 | 35,000 | 225 |
| 2003-07-23 | 452 | 457 | 446 | 447 | 90,000 | 223.50 |
| 2003-07-22 | 448 | 452 | 441 | 452 | 73,000 | 226 |
| 2003-07-18 | 444 | 452 | 444 | 449 | 56,000 | 224.50 |
| 2003-07-17 | 449 | 450 | 443 | 446 | 103,000 | 223 |
| 2003-07-16 | 454 | 455 | 450 | 451 | 63,000 | 225.50 |
| 2003-07-15 | 455 | 457 | 451 | 453 | 60,000 | 226.50 |
| 2003-07-14 | 455 | 457 | 450 | 451 | 148,000 | 225.50 |
| 2003-07-11 | 452 | 452 | 445 | 450 | 38,000 | 225 |
| 2003-07-10 | 459 | 459 | 452 | 455 | 80,000 | 227.50 |
| 2003-07-09 | 456 | 456 | 430 | 449 | 96,000 | 224.50 |
| 2003-07-08 | 461 | 466 | 457 | 458 | 105,000 | 229 |
| 2003-07-07 | 436 | 465 | 436 | 460 | 359,000 | 230 |
| 2003-07-04 | 435 | 443 | 434 | 440 | 70,000 | 220 |
| 2003-07-03 | 444 | 445 | 432 | 436 | 140,000 | 218 |
| 2003-07-02 | 438 | 445 | 438 | 443 | 124,000 | 221.50 |
| 2003-07-01 | 434 | 440 | 434 | 438 | 61,000 | 219 |
| 2003-06-30 | 435 | 439 | 433 | 439 | 65,000 | 219.50 |
| 2003-06-27 | 439 | 444 | 435 | 435 | 100,000 | 217.50 |
| 2003-06-26 | 436 | 437 | 431 | 436 | 61,000 | 218 |
| 2003-06-25 | 429 | 436 | 423 | 433 | 66,000 | 216.50 |
| 2003-06-24 | 432 | 435 | 428 | 429 | 99,000 | 214.50 |
| 2003-06-23 | 434 | 439 | 427 | 437 | 117,000 | 218.50 |
| 2003-06-20 | 420 | 428 | 420 | 428 | 67,000 | 214 |
| 2003-06-19 | 421 | 427 | 421 | 425 | 63,000 | 212.50 |
| 2003-06-18 | 422 | 428 | 418 | 421 | 74,000 | 210.50 |
| 2003-06-17 | 424 | 434 | 423 | 423 | 106,000 | 211.50 |
| 2003-06-16 | 422 | 422 | 414 | 422 | 60,000 | 211 |
| 2003-06-13 | 426 | 429 | 422 | 423 | 139,000 | 211.50 |
| 2003-06-12 | 436 | 437 | 431 | 433 | 41,000 | 216.50 |
| 2003-06-11 | 434 | 442 | 434 | 435 | 101,000 | 217.50 |
| 2003-06-10 | 428 | 439 | 421 | 434 | 90,000 | 217 |
| 2003-06-09 | 439 | 440 | 433 | 433 | 92,000 | 216.50 |
| 2003-06-06 | 439 | 440 | 432 | 439 | 152,000 | 219.50 |
| 2003-06-05 | 445 | 446 | 434 | 438 | 234,000 | 219 |
| 2003-06-04 | 435 | 448 | 432 | 447 | 304,000 | 223.50 |
| 2003-06-03 | 434 | 436 | 428 | 435 | 144,000 | 217.50 |
| 2003-06-02 | 424 | 440 | 424 | 436 | 339,000 | 218 |
| 2003-05-30 | 421 | 428 | 420 | 423 | 108,000 | 211.50 |
| 2003-05-29 | 427 | 428 | 419 | 423 | 106,000 | 211.50 |
| 2003-05-28 | 420 | 430 | 415 | 430 | 171,000 | 215 |
| 2003-05-27 | 418 | 427 | 415 | 420 | 123,000 | 210 |
| 2003-05-26 | 431 | 432 | 423 | 423 | 214,000 | 211.50 |
| 2003-05-23 | 419 | 431 | 416 | 425 | 687,000 | 212.50 |
| 2003-05-22 | 408 | 412 | 401 | 409 | 163,000 | 204.50 |
| 2003-05-21 | 401 | 413 | 400 | 413 | 123,000 | 206.50 |
| 2003-05-20 | 395 | 411 | 395 | 399 | 64,000 | 199.50 |
| 2003-05-19 | 388 | 403 | 388 | 403 | 69,000 | 201.50 |
| 2003-05-16 | 391 | 400 | 385 | 395 | 118,000 | 197.50 |
| 2003-05-15 | 400 | 402 | 392 | 392 | 81,000 | 196 |
| 2003-05-14 | 402 | 409 | 402 | 403 | 67,000 | 201.50 |
| 2003-05-13 | 406 | 415 | 402 | 406 | 79,000 | 203 |
| 2003-05-12 | 396 | 410 | 395 | 410 | 88,000 | 205 |
| 2003-05-09 | 392 | 396 | 389 | 396 | 85,000 | 198 |
| 2003-05-08 | 404 | 409 | 394 | 397 | 159,000 | 198.50 |
| 2003-05-07 | 420 | 420 | 406 | 409 | 161,000 | 204.50 |
| 2003-05-06 | 413 | 429 | 408 | 420 | 396,000 | 210 |
| 2003-05-02 | 391 | 426 | 391 | 418 | 296,000 | 209 |
| 2003-05-01 | 392 | 395 | 389 | 391 | 80,000 | 195.50 |
| 2003-04-30 | 384 | 396 | 384 | 390 | 148,000 | 195 |
| 2003-04-28 | 375 | 382 | 375 | 382 | 56,000 | 191 |
| 2003-04-25 | 382 | 390 | 379 | 383 | 60,000 | 191.50 |
| 2003-04-24 | 385 | 390 | 382 | 387 | 61,000 | 193.50 |
| 2003-04-23 | 383 | 390 | 382 | 387 | 111,000 | 193.50 |
| 2003-04-22 | 376 | 392 | 376 | 390 | 218,000 | 195 |
| 2003-04-21 | 373 | 383 | 373 | 376 | 85,000 | 188 |
| 2003-04-18 | 366 | 371 | 366 | 369 | 40,000 | 184.50 |
| 2003-04-17 | 371 | 375 | 366 | 369 | 35,000 | 184.50 |
| 2003-04-16 | 365 | 376 | 362 | 376 | 66,000 | 188 |
| 2003-04-15 | 365 | 370 | 365 | 370 | 58,000 | 185 |
| 2003-04-14 | 358 | 364 | 355 | 360 | 36,000 | 180 |
| 2003-04-11 | 360 | 368 | 358 | 358 | 32,000 | 179 |
| 2003-04-10 | 363 | 364 | 356 | 358 | 45,000 | 179 |
| 2003-04-09 | 362 | 365 | 361 | 365 | 18,000 | 182.50 |
| 2003-04-08 | 367 | 367 | 360 | 362 | 37,000 | 181 |
| 2003-04-07 | 370 | 370 | 362 | 367 | 15,000 | 183.50 |
| 2003-04-04 | 361 | 365 | 355 | 365 | 24,000 | 182.50 |
| 2003-04-03 | 360 | 366 | 356 | 356 | 18,000 | 178 |
| 2003-04-02 | 369 | 369 | 360 | 364 | 19,000 | 182 |
| 2003-04-01 | 350 | 364 | 350 | 364 | 40,000 | 182 |
| 2003-03-31 | 375 | 375 | 362 | 364 | 36,000 | 182 |
| 2003-03-28 | 373 | 377 | 371 | 377 | 50,000 | 188.50 |
| 2003-03-27 | 370 | 377 | 368 | 377 | 46,000 | 188.50 |
| 2003-03-26 | 373 | 373 | 370 | 373 | 39,000 | 186.50 |
| 2003-03-25 | 375 | 375 | 368 | 374 | 52,000 | 187 |
| 2003-03-24 | 375 | 379 | 372 | 378 | 67,000 | 189 |
| 2003-03-20 | 362 | 370 | 359 | 370 | 44,000 | 185 |
| 2003-03-19 | 363 | 363 | 353 | 357 | 25,000 | 178.50 |
| 2003-03-18 | 352 | 367 | 352 | 363 | 37,000 | 181.50 |
| 2003-03-17 | 357 | 357 | 350 | 350 | 26,000 | 175 |
| 2003-03-14 | 362 | 362 | 352 | 357 | 169,000 | 178.50 |
| 2003-03-13 | 351 | 352 | 347 | 347 | 17,000 | 173.50 |
| 2003-03-12 | 348 | 351 | 345 | 351 | 29,000 | 175.50 |
| 2003-03-11 | 345 | 354 | 342 | 354 | 71,000 | 177 |
| 2003-03-10 | 349 | 350 | 340 | 341 | 49,000 | 170.50 |
| 2003-03-07 | 367 | 368 | 359 | 359 | 36,000 | 179.50 |
| 2003-03-06 | 365 | 373 | 365 | 370 | 68,000 | 185 |
| 2003-03-05 | 371 | 372 | 369 | 370 | 33,000 | 185 |
| 2003-03-04 | 365 | 377 | 364 | 374 | 62,000 | 187 |
| 2003-03-03 | 360 | 365 | 360 | 363 | 32,000 | 181.50 |
| 2003-02-28 | 367 | 368 | 360 | 360 | 38,000 | 180 |
| 2003-02-27 | 359 | 365 | 359 | 365 | 22,000 | 182.50 |
| 2003-02-26 | 360 | 364 | 359 | 359 | 59,000 | 179.50 |
| 2003-02-25 | 362 | 365 | 361 | 361 | 58,000 | 180.50 |
| 2003-02-24 | 373 | 373 | 367 | 371 | 44,000 | 185.50 |
| 2003-02-21 | 380 | 380 | 371 | 372 | 45,000 | 186 |
| 2003-02-20 | 375 | 381 | 375 | 381 | 73,000 | 190.50 |
| 2003-02-19 | 379 | 382 | 375 | 375 | 54,000 | 187.50 |
| 2003-02-18 | 373 | 379 | 373 | 378 | 98,000 | 189 |
| 2003-02-17 | 374 | 380 | 374 | 378 | 132,000 | 189 |
| 2003-02-14 | 363 | 371 | 362 | 369 | 96,000 | 184.50 |
| 2003-02-13 | 372 | 374 | 362 | 363 | 85,000 | 181.50 |
| 2003-02-12 | 360 | 375 | 358 | 372 | 175,000 | 186 |
| 2003-02-10 | 352 | 361 | 352 | 358 | 143,000 | 179 |
| 2003-02-07 | 346 | 350 | 346 | 350 | 58,000 | 175 |
| 2003-02-06 | 348 | 348 | 346 | 347 | 27,000 | 173.50 |
| 2003-02-05 | 342 | 350 | 341 | 346 | 93,000 | 173 |
| 2003-02-04 | 345 | 350 | 341 | 342 | 57,000 | 171 |
| 2003-02-03 | 341 | 344 | 338 | 342 | 32,000 | 171 |
| 2003-01-31 | 344 | 344 | 340 | 340 | 42,000 | 170 |
| 2003-01-30 | 342 | 347 | 342 | 342 | 45,000 | 171 |
| 2003-01-29 | 345 | 345 | 342 | 342 | 34,000 | 171 |
| 2003-01-28 | 345 | 346 | 342 | 346 | 23,000 | 173 |
| 2003-01-27 | 344 | 345 | 341 | 345 | 44,000 | 172.50 |
| 2003-01-24 | 345 | 350 | 344 | 345 | 92,000 | 172.50 |
| 2003-01-23 | 345 | 346 | 343 | 345 | 53,000 | 172.50 |
| 2003-01-22 | 344 | 347 | 343 | 345 | 24,000 | 172.50 |
| 2003-01-21 | 346 | 348 | 343 | 344 | 35,000 | 172 |
| 2003-01-20 | 346 | 347 | 343 | 347 | 49,000 | 173.50 |
| 2003-01-17 | 341 | 345 | 341 | 342 | 60,000 | 171 |
| 2003-01-16 | 341 | 345 | 337 | 345 | 67,000 | 172.50 |
| 2003-01-15 | 331 | 342 | 331 | 342 | 75,000 | 171 |
| 2003-01-14 | 330 | 333 | 328 | 331 | 29,000 | 165.50 |
| 2003-01-10 | 328 | 330 | 323 | 325 | 39,000 | 162.50 |
| 2003-01-09 | 326 | 328 | 321 | 328 | 52,000 | 164 |
| 2003-01-08 | 330 | 331 | 322 | 325 | 33,000 | 162.50 |
| 2003-01-07 | 330 | 333 | 330 | 330 | 50,000 | 165 |
| 2003-01-06 | 327 | 329 | 327 | 329 | 9,000 | 164.50 |
分割・併合履歴 ： [2015-03-27]1株→2株 [1988-03-28]1株→1.05株
