4095 日本パーカライジング(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	912	914	908	910	40,000	455
2004-12-29	909	915	906	906	39,000	453
2004-12-28	905	909	900	903	70,000	451.50
2004-12-27	896	905	896	905	88,000	452.50
2004-12-24	902	908	894	894	100,000	447
2004-12-22	896	897	892	894	115,000	447
2004-12-21	906	906	880	886	364,000	443
2004-12-20	919	920	906	916	81,000	458
2004-12-17	915	922	904	922	85,000	461
2004-12-16	912	917	906	914	45,000	457
2004-12-15	923	924	910	922	54,000	461
2004-12-14	913	922	911	922	80,000	461
2004-12-13	897	913	897	908	84,000	454
2004-12-10	920	920	906	907	208,000	453.50
2004-12-09	920	925	908	911	97,000	455.50
2004-12-08	919	921	910	918	92,000	459
2004-12-07	910	930	910	918	126,000	459
2004-12-06	905	924	905	917	57,000	458.50
2004-12-03	920	928	915	922	141,000	461
2004-12-02	890	922	889	920	179,000	460
2004-12-01	882	893	876	880	83,000	440
2004-11-30	884	900	878	882	64,000	441
2004-11-29	875	887	875	884	71,000	442
2004-11-26	880	890	872	875	111,000	437.50
2004-11-25	889	889	880	881	76,000	440.50
2004-11-24	876	890	875	890	139,000	445
2004-11-22	904	904	875	880	190,000	440
2004-11-19	915	929	906	911	123,000	455.50
2004-11-18	926	963	925	940	337,000	470
2004-11-17	901	915	901	908	160,000	454
2004-11-16	911	922	906	910	80,000	455
2004-11-15	905	925	904	921	132,000	460.50
2004-11-12	900	907	894	906	84,000	453
2004-11-11	915	918	908	910	63,000	455
2004-11-10	927	928	914	925	89,000	462.50
2004-11-09	936	938	920	927	160,000	463.50
2004-11-08	929	935	928	932	161,000	466
2004-11-05	917	930	917	929	120,000	464.50
2004-11-04	910	929	910	917	189,000	458.50
2004-11-02	890	907	890	907	140,000	453.50
2004-11-01	902	902	899	900	53,000	450
2004-10-29	881	902	881	902	155,000	451
2004-10-28	884	898	884	898	106,000	449
2004-10-27	883	889	881	882	64,000	441
2004-10-26	899	902	888	892	128,000	446
2004-10-25	894	899	885	898	205,000	449
2004-10-22	883	900	862	897	199,000	448.50
2004-10-21	895	895	874	883	128,000	441.50
2004-10-20	901	902	885	894	219,000	447
2004-10-19	886	899	885	896	161,000	448
2004-10-18	877	895	872	885	60,000	442.50
2004-10-15	862	875	842	870	132,000	435
2004-10-14	869	869	853	863	95,000	431.50
2004-10-13	861	875	861	869	72,000	434.50
2004-10-12	870	870	858	870	77,000	435
2004-10-08	864	870	854	870	61,000	435
2004-10-07	870	877	869	869	139,000	434.50
2004-10-06	860	864	853	864	72,000	432
2004-10-05	856	860	854	859	108,000	429.50
2004-10-04	835	854	832	854	76,000	427
2004-10-01	825	840	825	838	31,000	419
2004-09-30	832	832	825	830	28,000	415
2004-09-29	827	830	822	829	49,000	414.50
2004-09-28	832	832	820	828	23,000	414
2004-09-27	833	838	825	832	68,000	416
2004-09-24	833	834	820	829	69,000	414.50
2004-09-22	835	838	830	835	63,000	417.50
2004-09-21	836	837	830	834	39,000	417
2004-09-17	832	832	818	827	53,000	413.50
2004-09-16	838	838	822	826	49,000	413
2004-09-15	847	848	830	839	105,000	419.50
2004-09-14	835	845	835	841	107,000	420.50
2004-09-13	831	835	829	833	63,000	416.50
2004-09-10	830	835	823	826	209,000	413
2004-09-09	837	842	820	821	118,000	410.50
2004-09-08	840	870	837	837	332,000	418.50
2004-09-07	811	830	808	822	263,000	411
2004-09-06	783	793	777	791	54,000	395.50
2004-09-03	775	780	773	773	24,000	386.50
2004-09-02	775	783	773	774	34,000	387
2004-09-01	770	775	770	771	34,000	385.50
2004-08-31	770	770	767	768	28,000	384
2004-08-30	771	780	765	780	25,000	390
2004-08-27	771	785	770	771	39,000	385.50
2004-08-26	782	790	771	772	30,000	386
2004-08-25	770	781	770	772	26,000	386
2004-08-24	776	777	767	769	30,000	384.50
2004-08-23	775	788	774	775	30,000	387.50
2004-08-20	762	785	762	772	29,000	386
2004-08-19	781	781	767	770	64,000	385
2004-08-18	770	776	767	773	51,000	386.50
2004-08-17	775	783	764	772	83,000	386
2004-08-16	782	782	756	765	96,000	382.50
2004-08-13	798	798	781	789	65,000	394.50
2004-08-12	790	804	790	798	43,000	399
2004-08-11	809	811	790	800	122,000	400
2004-08-10	790	809	788	801	104,000	400.50
2004-08-09	791	800	786	800	60,000	400
2004-08-06	790	800	783	799	77,000	399.50
2004-08-05	792	800	792	800	61,000	400
2004-08-04	790	790	783	790	69,000	395
2004-08-03	792	795	785	792	61,000	396
2004-08-02	779	795	779	791	60,000	395.50
2004-07-30	781	800	779	787	49,000	393.50
2004-07-29	786	805	779	779	97,000	389.50
2004-07-28	800	804	790	796	59,000	398
2004-07-27	800	802	796	797	80,000	398.50
2004-07-26	794	804	790	795	95,000	397.50
2004-07-23	800	814	790	802	137,000	401
2004-07-22	793	793	782	789	57,000	394.50
2004-07-21	795	798	790	793	80,000	396.50
2004-07-20	779	790	769	788	64,000	394
2004-07-16	770	789	770	789	114,000	394.50
2004-07-15	803	803	781	787	178,000	393.50
2004-07-14	819	830	803	803	81,000	401.50
2004-07-13	820	820	811	819	89,000	409.50
2004-07-12	819	830	815	823	117,000	411.50
2004-07-09	835	841	830	831	241,000	415.50
2004-07-08	849	849	833	834	167,000	417
2004-07-07	838	843	831	838	122,000	419
2004-07-06	839	851	837	840	208,000	420
2004-07-05	829	835	823	831	223,000	415.50
2004-07-02	811	825	810	819	99,000	409.50
2004-07-01	809	819	809	811	39,000	405.50
2004-06-30	811	812	803	808	136,000	404
2004-06-29	820	820	808	816	90,000	408
2004-06-28	824	833	806	820	153,000	410
2004-06-25	810	823	808	815	199,000	407.50
2004-06-24	793	816	793	809	263,000	404.50
2004-06-23	788	793	785	788	118,000	394
2004-06-22	779	794	779	790	104,000	395
2004-06-21	775	797	775	789	250,000	394.50
2004-06-18	765	767	757	765	123,000	382.50
2004-06-17	768	768	755	763	220,000	381.50
2004-06-16	747	761	744	755	298,000	377.50
2004-06-15	725	745	722	737	188,000	368.50
2004-06-14	740	740	726	726	69,000	363
2004-06-11	728	733	722	731	229,000	365.50
2004-06-10	712	724	712	724	75,000	362
2004-06-09	719	719	713	715	55,000	357.50
2004-06-08	725	725	711	715	51,000	357.50
2004-06-07	711	727	711	720	75,000	360
2004-06-04	711	713	707	709	76,000	354.50
2004-06-03	705	714	702	702	106,000	351
2004-06-02	715	720	710	710	69,000	355
2004-06-01	714	730	714	725	189,000	362.50
2004-05-31	712	713	700	713	79,000	356.50
2004-05-28	703	711	703	711	100,000	355.50
2004-05-27	707	707	692	700	124,000	350
2004-05-26	710	719	706	706	74,000	353
2004-05-25	705	708	701	705	50,000	352.50
2004-05-24	700	720	696	702	168,000	351
2004-05-21	690	695	675	691	88,000	345.50
2004-05-20	652	696	652	689	73,000	344.50
2004-05-19	672	689	662	674	116,000	337
2004-05-18	641	665	641	652	72,000	326
2004-05-17	670	680	640	641	87,000	320.50
2004-05-14	689	689	647	665	104,000	332.50
2004-05-13	684	684	670	671	59,000	335.50
2004-05-12	660	678	657	678	78,000	339
2004-05-11	661	667	652	659	117,000	329.50
2004-05-10	680	690	640	651	107,000	325.50
2004-05-07	700	702	690	693	83,000	346.50
2004-05-06	721	721	700	701	109,000	350.50
2004-04-30	719	719	706	711	87,000	355.50
2004-04-28	737	737	725	725	108,000	362.50
2004-04-27	717	737	717	731	140,000	365.50
2004-04-26	730	735	725	727	117,000	363.50
2004-04-23	727	729	722	729	127,000	364.50
2004-04-22	725	727	721	722	133,000	361
2004-04-21	711	726	703	715	150,000	357.50
2004-04-20	706	717	706	716	84,000	358
2004-04-19	710	715	705	706	153,000	353
2004-04-16	693	718	692	712	166,000	356
2004-04-15	716	716	700	703	183,000	351.50
2004-04-14	718	724	715	719	198,000	359.50
2004-04-13	726	729	720	728	131,000	364
2004-04-12	720	726	715	726	92,000	363
2004-04-09	725	725	710	717	143,000	358.50
2004-04-08	711	730	710	725	173,000	362.50
2004-04-07	726	726	715	720	108,000	360
2004-04-06	736	743	720	730	196,000	365
2004-04-05	730	746	724	746	221,000	373
2004-04-02	716	718	708	716	84,000	358
2004-04-01	723	723	710	715	76,000	357.50
2004-03-31	710	723	710	723	164,000	361.50
2004-03-30	711	715	705	714	131,000	357
2004-03-29	727	735	706	713	118,000	356.50
2004-03-26	704	729	702	726	227,000	363
2004-03-25	699	703	690	701	196,000	350.50
2004-03-24	671	696	671	691	199,000	345.50
2004-03-23	675	675	661	672	76,000	336
2004-03-22	666	678	666	675	176,000	337.50
2004-03-19	658	662	650	656	142,000	328
2004-03-18	676	676	657	667	196,000	333.50
2004-03-17	666	678	666	675	151,000	337.50
2004-03-16	675	681	664	667	250,000	333.50
2004-03-15	676	685	664	685	237,000	342.50
2004-03-12	650	666	650	656	310,000	328
2004-03-11	644	646	635	645	249,000	322.50
2004-03-10	631	647	631	635	232,000	317.50
2004-03-09	625	640	623	632	159,000	316
2004-03-08	607	654	602	626	455,000	313
2004-03-05	596	603	592	600	174,000	300
2004-03-04	607	607	590	593	393,000	296.50
2004-03-03	598	610	598	602	224,000	301
2004-03-02	610	615	592	602	284,000	301
2004-03-01	595	605	592	602	199,000	301
2004-02-27	575	594	575	590	94,000	295
2004-02-26	580	585	577	585	33,000	292.50
2004-02-25	575	580	575	577	52,000	288.50
2004-02-24	589	589	578	578	57,000	289
2004-02-23	577	585	575	580	65,000	290
2004-02-20	590	590	575	576	67,000	288
2004-02-19	590	590	584	586	64,000	293
2004-02-18	589	590	585	585	69,000	292.50
2004-02-17	581	590	581	589	46,000	294.50
2004-02-16	579	591	574	591	94,000	295.50
2004-02-13	595	597	586	586	77,000	293
2004-02-12	588	597	588	590	189,000	295
2004-02-10	589	590	581	585	65,000	292.50
2004-02-09	580	590	580	587	79,000	293.50
2004-02-06	583	584	575	579	110,000	289.50
2004-02-05	576	582	575	582	59,000	291
2004-02-04	598	598	586	590	202,000	295
2004-02-03	598	599	585	596	112,000	298
2004-02-02	594	598	588	592	124,000	296
2004-01-30	580	595	580	588	75,000	294
2004-01-29	590	591	582	582	88,000	291
2004-01-28	594	603	591	600	74,000	300
2004-01-27	605	605	600	600	87,000	300
2004-01-26	599	610	598	610	164,000	305
2004-01-23	600	603	590	598	125,000	299
2004-01-22	596	605	592	598	198,000	299
2004-01-21	590	605	585	596	157,000	298
2004-01-20	600	606	580	595	271,000	297.50
2004-01-19	578	610	578	606	282,000	303
2004-01-16	574	588	573	577	237,000	288.50
2004-01-15	553	575	553	567	218,000	283.50
2004-01-14	533	555	533	553	111,000	276.50
2004-01-13	552	557	547	549	107,000	274.50
2004-01-09	550	557	542	552	101,000	276
2004-01-08	540	556	534	550	188,000	275
2004-01-07	535	541	534	540	56,000	270
2004-01-06	552	552	536	537	95,000	268.50
2004-01-05	555	556	541	550	85,000	275

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30